東邦化学工業(4409)の株価時系列情報
東邦化学工業(4409)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 506 | 506 | 494 | 504 | 17,000 |
2023/12/28 | 505 | 508 | 505 | 505 | 1,700 |
2023/12/27 | 504 | 508 | 504 | 504 | 4,500 |
2023/12/26 | 504 | 505 | 502 | 503 | 2,000 |
2023/12/25 | 509 | 509 | 501 | 502 | 19,600 |
2023/12/22 | 507 | 509 | 507 | 509 | 1,200 |
2023/12/21 | 505 | 508 | 503 | 507 | 4,600 |
2023/12/20 | 504 | 509 | 504 | 507 | 5,200 |
2023/12/19 | 506 | 507 | 506 | 506 | 1,400 |
2023/12/18 | 504 | 506 | 504 | 504 | 900 |
2023/12/15 | 507 | 507 | 502 | 505 | 4,000 |
2023/12/14 | 508 | 508 | 504 | 505 | 3,000 |
2023/12/13 | 511 | 512 | 507 | 509 | 1,700 |
2023/12/12 | 509 | 511 | 509 | 511 | 8,600 |
2023/12/11 | 509 | 509 | 507 | 509 | 1,600 |
2023/12/08 | 510 | 510 | 506 | 507 | 1,900 |
2023/12/07 | 510 | 511 | 508 | 509 | 2,600 |
2023/12/06 | 507 | 510 | 505 | 509 | 2,400 |
2023/12/05 | 508 | 512 | 506 | 506 | 3,700 |
2023/12/04 | 510 | 510 | 507 | 510 | 3,800 |
2023/12/01 | 513 | 513 | 506 | 509 | 16,800 |
2023/11/30 | 507 | 509 | 506 | 508 | 2,700 |
2023/11/29 | 507 | 507 | 505 | 507 | 3,000 |
2023/11/28 | 507 | 507 | 505 | 507 | 2,300 |
2023/11/27 | 504 | 507 | 504 | 507 | 4,500 |
2023/11/24 | 509 | 509 | 503 | 507 | 11,200 |
2023/11/22 | 503 | 507 | 503 | 507 | 1,300 |
2023/11/21 | 505 | 507 | 500 | 503 | 7,500 |
2023/11/20 | 504 | 507 | 504 | 505 | 2,100 |
2023/11/17 | 505 | 506 | 503 | 503 | 3,200 |
2023/11/16 | 502 | 504 | 502 | 503 | 600 |
2023/11/15 | 502 | 506 | 500 | 501 | 1,300 |
2023/11/14 | 503 | 504 | 500 | 500 | 4,400 |
2023/11/13 | 503 | 504 | 500 | 502 | 9,300 |
2023/11/10 | 499 | 503 | 498 | 503 | 3,100 |
2023/11/09 | 500 | 500 | 498 | 499 | 2,900 |
2023/11/08 | 502 | 502 | 498 | 501 | 3,700 |
2023/11/07 | 501 | 504 | 501 | 501 | 2,300 |
2023/11/06 | 505 | 509 | 501 | 502 | 6,200 |
2023/11/02 | 505 | 505 | 501 | 505 | 1,600 |
2023/11/01 | 502 | 503 | 501 | 502 | 2,200 |
2023/10/31 | 500 | 502 | 499 | 501 | 2,900 |
2023/10/30 | 504 | 504 | 501 | 501 | 1,700 |
2023/10/27 | 500 | 504 | 500 | 504 | 600 |
2023/10/26 | 500 | 505 | 500 | 500 | 700 |
2023/10/25 | 506 | 506 | 500 | 500 | 13,200 |
2023/10/24 | 502 | 502 | 498 | 501 | 9,500 |
2023/10/23 | 504 | 504 | 500 | 504 | 1,100 |
2023/10/20 | 499 | 502 | 499 | 502 | 4,000 |
2023/10/19 | 500 | 503 | 498 | 499 | 9,100 |
2023/10/18 | 502 | 502 | 501 | 502 | 1,300 |
2023/10/17 | 501 | 501 | 500 | 501 | 2,200 |
2023/10/16 | 501 | 505 | 500 | 503 | 900 |
2023/10/13 | 501 | 503 | 501 | 501 | 1,000 |
2023/10/12 | 506 | 507 | 501 | 505 | 9,500 |
2023/10/11 | 503 | 506 | 503 | 506 | 1,200 |
2023/10/10 | 504 | 505 | 502 | 502 | 1,900 |
2023/10/06 | 502 | 503 | 501 | 503 | 3,200 |
2023/10/05 | 501 | 502 | 500 | 501 | 1,900 |
2023/10/04 | 499 | 500 | 497 | 500 | 3,800 |
2023/10/03 | 504 | 504 | 497 | 500 | 6,300 |
2023/10/02 | 507 | 507 | 502 | 504 | 2,900 |
2023/09/29 | 505 | 507 | 505 | 507 | 400 |
2023/09/28 | 506 | 507 | 504 | 507 | 2,500 |
2023/09/27 | 506 | 509 | 505 | 508 | 2,600 |
2023/09/26 | 511 | 511 | 506 | 508 | 2,200 |
2023/09/25 | 516 | 516 | 505 | 509 | 12,300 |
2023/09/22 | 508 | 510 | 506 | 510 | 5,100 |
2023/09/21 | 509 | 510 | 505 | 508 | 3,000 |
2023/09/20 | 508 | 511 | 507 | 509 | 2,900 |
2023/09/19 | 505 | 508 | 505 | 508 | 3,100 |
2023/09/15 | 505 | 509 | 504 | 504 | 3,200 |
2023/09/14 | 507 | 509 | 503 | 504 | 3,800 |
2023/09/13 | 508 | 508 | 504 | 507 | 1,800 |
2023/09/12 | 507 | 507 | 502 | 507 | 8,800 |
2023/09/11 | 506 | 507 | 503 | 507 | 2,200 |
2023/09/08 | 503 | 505 | 502 | 505 | 2,900 |
2023/09/07 | 507 | 507 | 502 | 503 | 2,400 |
2023/09/06 | 503 | 506 | 502 | 505 | 2,600 |
2023/09/05 | 504 | 505 | 503 | 503 | 2,300 |
2023/09/04 | 506 | 507 | 502 | 503 | 3,500 |
2023/09/01 | 507 | 507 | 504 | 506 | 1,300 |
2023/08/31 | 504 | 507 | 504 | 507 | 1,500 |
2023/08/30 | 504 | 504 | 501 | 504 | 2,500 |
2023/08/29 | 503 | 503 | 499 | 500 | 3,600 |
2023/08/28 | 503 | 503 | 498 | 500 | 2,800 |
2023/08/25 | 502 | 502 | 499 | 500 | 8,900 |
2023/08/24 | 496 | 499 | 496 | 499 | 11,600 |
2023/08/23 | 498 | 501 | 497 | 501 | 5,600 |
2023/08/22 | 501 | 504 | 497 | 498 | 5,400 |
2023/08/21 | 501 | 502 | 497 | 499 | 8,500 |
2023/08/18 | 503 | 504 | 500 | 500 | 5,200 |
2023/08/17 | 507 | 507 | 504 | 504 | 900 |
2023/08/16 | 515 | 516 | 501 | 505 | 28,700 |
2023/08/15 | 510 | 515 | 508 | 515 | 4,900 |
2023/08/14 | 507 | 510 | 507 | 508 | 5,500 |
2023/08/10 | 499 | 508 | 499 | 506 | 4,900 |
2023/08/09 | 496 | 500 | 495 | 499 | 1,900 |
2023/08/08 | 496 | 499 | 495 | 496 | 22,600 |
2023/08/07 | 530 | 545 | 491 | 492 | 63,500 |
2023/08/04 | 530 | 530 | 524 | 526 | 2,400 |
2023/08/03 | 525 | 530 | 525 | 529 | 2,600 |
2023/08/02 | 530 | 530 | 527 | 530 | 700 |
2023/08/01 | 532 | 532 | 528 | 531 | 4,200 |
2023/07/31 | 529 | 529 | 523 | 528 | 1,700 |
2023/07/28 | 522 | 522 | 520 | 521 | 1,000 |
2023/07/27 | 522 | 527 | 521 | 521 | 1,100 |
2023/07/26 | 518 | 529 | 518 | 522 | 600 |
2023/07/25 | 528 | 528 | 517 | 521 | 34,100 |
2023/07/24 | 523 | 530 | 521 | 522 | 15,600 |
2023/07/21 | 531 | 532 | 526 | 531 | 6,000 |
2023/07/20 | 528 | 532 | 524 | 532 | 7,000 |
2023/07/19 | 522 | 529 | 521 | 528 | 11,500 |
2023/07/18 | 523 | 524 | 520 | 520 | 28,900 |
2023/07/14 | 522 | 523 | 515 | 523 | 27,800 |
2023/07/13 | 526 | 527 | 520 | 522 | 32,600 |
2023/07/12 | 524 | 526 | 521 | 526 | 24,200 |
2023/07/11 | 525 | 525 | 520 | 524 | 8,800 |
2023/07/10 | 519 | 525 | 519 | 524 | 20,000 |
2023/07/07 | 515 | 516 | 512 | 516 | 5,400 |
2023/07/06 | 513 | 517 | 512 | 516 | 7,200 |
2023/07/05 | 511 | 519 | 509 | 519 | 7,700 |
2023/07/04 | 506 | 511 | 505 | 511 | 15,300 |
2023/07/03 | 505 | 506 | 505 | 506 | 4,800 |
2023/06/30 | 508 | 508 | 503 | 504 | 15,400 |
2023/06/29 | 503 | 504 | 503 | 503 | 2,800 |
2023/06/28 | 504 | 505 | 502 | 504 | 4,200 |
2023/06/27 | 505 | 505 | 502 | 502 | 4,300 |
2023/06/26 | 503 | 504 | 502 | 502 | 1,600 |
2023/06/23 | 502 | 502 | 501 | 501 | 12,200 |
2023/06/22 | 506 | 506 | 503 | 505 | 4,000 |
2023/06/21 | 501 | 504 | 501 | 504 | 3,000 |
2023/06/20 | 502 | 502 | 501 | 502 | 4,700 |
2023/06/19 | 501 | 502 | 500 | 501 | 6,600 |
2023/06/16 | 501 | 501 | 500 | 501 | 1,700 |
2023/06/15 | 501 | 501 | 500 | 500 | 700 |
2023/06/14 | 500 | 501 | 500 | 501 | 1,100 |
2023/06/13 | 499 | 502 | 499 | 500 | 9,500 |
2023/06/12 | 500 | 501 | 499 | 500 | 11,500 |
2023/06/09 | 499 | 501 | 499 | 501 | 5,800 |
2023/06/08 | 500 | 500 | 499 | 499 | 800 |
2023/06/07 | 499 | 500 | 499 | 500 | 4,800 |
2023/06/06 | 500 | 500 | 499 | 500 | 7,500 |
2023/06/05 | 499 | 501 | 499 | 501 | 4,200 |
2023/06/02 | 497 | 499 | 497 | 499 | 1,000 |
2023/06/01 | 497 | 498 | 496 | 498 | 1,000 |
2023/05/31 | 499 | 499 | 495 | 497 | 3,600 |
2023/05/30 | 497 | 498 | 496 | 496 | 2,400 |
2023/05/29 | 499 | 499 | 497 | 497 | 2,500 |
2023/05/26 | 498 | 498 | 494 | 496 | 2,300 |
2023/05/25 | 499 | 499 | 493 | 495 | 11,300 |
2023/05/24 | 497 | 499 | 497 | 499 | 2,600 |
2023/05/23 | 500 | 502 | 497 | 497 | 4,300 |
2023/05/22 | 498 | 500 | 497 | 500 | 2,400 |
2023/05/19 | 497 | 498 | 492 | 498 | 11,600 |
2023/05/18 | 500 | 501 | 496 | 496 | 11,900 |
2023/05/17 | 501 | 503 | 500 | 500 | 7,400 |
2023/05/16 | 502 | 502 | 499 | 500 | 3,400 |
2023/05/15 | 510 | 510 | 499 | 503 | 4,100 |
2023/05/12 | 512 | 513 | 502 | 503 | 10,900 |
2023/05/11 | 506 | 512 | 506 | 512 | 4,200 |
2023/05/10 | 506 | 506 | 502 | 506 | 2,600 |
2023/05/09 | 506 | 506 | 505 | 506 | 2,300 |
2023/05/08 | 512 | 512 | 507 | 509 | 5,500 |
2023/05/02 | 520 | 522 | 507 | 516 | 46,900 |
2023/05/01 | 494 | 529 | 490 | 522 | 82,900 |
2023/04/28 | 492 | 492 | 487 | 490 | 3,800 |
2023/04/27 | 490 | 494 | 490 | 491 | 900 |
2023/04/26 | 492 | 492 | 490 | 490 | 1,600 |
2023/04/25 | 495 | 495 | 489 | 492 | 10,000 |
2023/04/24 | 489 | 491 | 488 | 491 | 2,500 |
2023/04/21 | 489 | 490 | 488 | 488 | 2,300 |
2023/04/20 | 488 | 489 | 488 | 488 | 1,600 |
2023/04/19 | 487 | 489 | 487 | 488 | 3,500 |
2023/04/18 | 484 | 487 | 484 | 487 | 2,700 |
2023/04/17 | 485 | 486 | 484 | 486 | 2,200 |
2023/04/14 | 486 | 486 | 483 | 485 | 2,300 |
2023/04/13 | 485 | 486 | 483 | 485 | 2,800 |
2023/04/12 | 485 | 485 | 482 | 485 | 11,300 |
2023/04/11 | 485 | 486 | 484 | 485 | 2,700 |
2023/04/10 | 484 | 487 | 483 | 485 | 5,000 |
2023/04/07 | 484 | 485 | 484 | 484 | 2,500 |
2023/04/06 | 485 | 486 | 484 | 486 | 2,900 |
2023/04/05 | 488 | 488 | 483 | 486 | 6,800 |
2023/04/04 | 487 | 488 | 485 | 487 | 5,500 |
2023/04/03 | 489 | 489 | 486 | 486 | 5,100 |
2023/03/31 | 486 | 488 | 482 | 487 | 7,900 |
2023/03/30 | 488 | 489 | 486 | 487 | 9,500 |
2023/03/29 | 500 | 501 | 498 | 501 | 10,400 |
2023/03/28 | 500 | 500 | 498 | 498 | 3,200 |
2023/03/27 | 495 | 499 | 495 | 498 | 6,900 |
2023/03/24 | 496 | 496 | 494 | 496 | 14,000 |
2023/03/23 | 497 | 497 | 495 | 497 | 5,400 |
2023/03/22 | 499 | 499 | 497 | 497 | 4,200 |
2023/03/20 | 496 | 498 | 495 | 497 | 3,200 |
2023/03/17 | 496 | 497 | 493 | 496 | 4,900 |
2023/03/16 | 496 | 496 | 490 | 492 | 17,600 |
2023/03/15 | 495 | 498 | 494 | 496 | 4,900 |
2023/03/14 | 498 | 498 | 492 | 493 | 15,500 |
2023/03/13 | 501 | 501 | 498 | 500 | 10,500 |
2023/03/10 | 501 | 501 | 498 | 501 | 6,100 |
2023/03/09 | 499 | 501 | 498 | 500 | 10,000 |
2023/03/08 | 500 | 500 | 498 | 500 | 4,600 |
2023/03/07 | 500 | 500 | 498 | 500 | 4,700 |
2023/03/06 | 500 | 500 | 497 | 499 | 8,800 |
2023/03/03 | 500 | 500 | 497 | 499 | 17,200 |
2023/03/02 | 500 | 500 | 499 | 500 | 4,700 |
2023/03/01 | 504 | 504 | 498 | 499 | 6,600 |
2023/02/28 | 500 | 501 | 499 | 500 | 2,200 |
2023/02/27 | 501 | 501 | 498 | 500 | 5,700 |
2023/02/24 | 500 | 502 | 498 | 499 | 13,100 |
2023/02/22 | 500 | 500 | 499 | 500 | 4,100 |
2023/02/21 | 500 | 501 | 499 | 500 | 4,800 |
2023/02/20 | 500 | 505 | 500 | 500 | 3,500 |
2023/02/17 | 500 | 500 | 498 | 498 | 5,400 |
2023/02/16 | 497 | 499 | 497 | 498 | 2,400 |
2023/02/15 | 498 | 499 | 496 | 497 | 3,300 |
2023/02/14 | 500 | 500 | 497 | 497 | 2,100 |
2023/02/13 | 500 | 500 | 497 | 497 | 9,800 |
2023/02/10 | 500 | 500 | 498 | 500 | 6,500 |
2023/02/09 | 498 | 500 | 498 | 500 | 2,900 |
2023/02/08 | 498 | 498 | 496 | 497 | 1,300 |
2023/02/07 | 499 | 500 | 495 | 496 | 7,100 |
2023/02/06 | 500 | 500 | 497 | 497 | 3,400 |
2023/02/03 | 500 | 500 | 499 | 500 | 2,500 |
2023/02/02 | 499 | 500 | 498 | 500 | 1,700 |
2023/02/01 | 498 | 499 | 498 | 498 | 600 |
2023/01/31 | 498 | 498 | 496 | 498 | 2,600 |
2023/01/30 | 498 | 498 | 496 | 498 | 2,200 |
2023/01/27 | 498 | 498 | 496 | 496 | 1,200 |
2023/01/26 | 497 | 498 | 496 | 498 | 2,800 |
2023/01/25 | 496 | 498 | 496 | 497 | 11,700 |
2023/01/24 | 499 | 499 | 494 | 498 | 7,900 |
2023/01/23 | 498 | 499 | 497 | 498 | 1,300 |
2023/01/20 | 498 | 498 | 496 | 498 | 3,700 |
2023/01/19 | 495 | 498 | 495 | 498 | 3,400 |
2023/01/18 | 496 | 497 | 494 | 497 | 1,600 |
2023/01/17 | 495 | 496 | 495 | 496 | 500 |
2023/01/16 | 496 | 496 | 494 | 494 | 3,200 |
2023/01/13 | 496 | 499 | 492 | 495 | 3,300 |
2023/01/12 | 499 | 499 | 495 | 496 | 7,500 |
2023/01/11 | 499 | 499 | 496 | 499 | 2,700 |
2023/01/10 | 499 | 500 | 499 | 499 | 1,700 |
2023/01/06 | 497 | 499 | 496 | 499 | 1,800 |
2023/01/05 | 500 | 500 | 493 | 496 | 3,900 |
2023/01/04 | 500 | 500 | 496 | 497 | 5,200 |