東邦亜鉛(5707)の株価時系列情報
東邦亜鉛(5707)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 756 | 766 | 745 | 745 | 134,200 |
| 2025/08/07 | 765 | 765 | 744 | 748 | 232,300 |
| 2025/08/06 | 763 | 779 | 755 | 770 | 213,800 |
| 2025/08/05 | 742 | 760 | 741 | 759 | 124,000 |
| 2025/08/04 | 727 | 738 | 723 | 738 | 118,700 |
| 2025/08/01 | 712 | 762 | 709 | 742 | 353,000 |
| 2025/07/31 | 727 | 729 | 708 | 712 | 145,300 |
| 2025/07/30 | 725 | 731 | 719 | 726 | 104,700 |
| 2025/07/29 | 740 | 744 | 730 | 731 | 105,600 |
| 2025/07/28 | 755 | 755 | 728 | 746 | 152,200 |
| 2025/07/25 | 740 | 756 | 730 | 752 | 149,900 |
| 2025/07/24 | 731 | 753 | 731 | 741 | 214,300 |
| 2025/07/23 | 730 | 747 | 725 | 732 | 206,200 |
| 2025/07/22 | 687 | 728 | 687 | 722 | 233,200 |
| 2025/07/18 | 698 | 701 | 683 | 687 | 82,000 |
| 2025/07/17 | 701 | 702 | 692 | 692 | 105,200 |
| 2025/07/16 | 702 | 709 | 695 | 706 | 96,100 |
| 2025/07/15 | 711 | 719 | 704 | 710 | 125,600 |
| 2025/07/14 | 703 | 727 | 703 | 715 | 231,600 |
| 2025/07/11 | 708 | 711 | 696 | 698 | 94,500 |
| 2025/07/10 | 721 | 724 | 701 | 708 | 154,600 |
| 2025/07/09 | 702 | 735 | 686 | 721 | 409,600 |
| 2025/07/08 | 647 | 680 | 647 | 677 | 176,800 |
| 2025/07/07 | 653 | 674 | 649 | 650 | 208,000 |
| 2025/07/04 | 680 | 688 | 655 | 661 | 208,000 |
| 2025/07/03 | 678 | 693 | 675 | 682 | 166,500 |
| 2025/07/02 | 670 | 684 | 666 | 676 | 140,500 |
| 2025/07/01 | 691 | 693 | 675 | 675 | 120,200 |
| 2025/06/30 | 680 | 724 | 677 | 693 | 316,200 |
| 2025/06/27 | 676 | 682 | 664 | 670 | 134,900 |
| 2025/06/26 | 686 | 690 | 668 | 668 | 149,400 |
| 2025/06/25 | 704 | 708 | 685 | 692 | 150,700 |
| 2025/06/24 | 701 | 742 | 701 | 708 | 364,000 |
| 2025/06/23 | 695 | 699 | 677 | 693 | 187,900 |
| 2025/06/20 | 706 | 716 | 696 | 696 | 188,000 |
| 2025/06/19 | 723 | 729 | 706 | 707 | 133,900 |
| 2025/06/18 | 720 | 734 | 712 | 730 | 181,800 |
| 2025/06/17 | 754 | 771 | 719 | 730 | 274,600 |
| 2025/06/16 | 715 | 754 | 715 | 727 | 359,500 |
| 2025/06/13 | 745 | 754 | 711 | 720 | 362,300 |
| 2025/06/12 | 681 | 747 | 671 | 742 | 380,600 |
| 2025/06/11 | 686 | 692 | 673 | 685 | 118,700 |
| 2025/06/10 | 692 | 713 | 686 | 686 | 188,400 |
| 2025/06/09 | 710 | 734 | 689 | 697 | 357,400 |
| 2025/06/06 | 698 | 747 | 695 | 715 | 856,300 |
| 2025/06/05 | 649 | 698 | 649 | 694 | 544,100 |
| 2025/06/04 | 636 | 660 | 625 | 639 | 135,100 |
| 2025/06/03 | 632 | 635 | 621 | 635 | 130,400 |
| 2025/06/02 | 642 | 647 | 628 | 632 | 139,400 |
| 2025/05/30 | 648 | 653 | 640 | 647 | 112,800 |
| 2025/05/29 | 673 | 682 | 652 | 652 | 160,600 |
| 2025/05/28 | 689 | 696 | 672 | 674 | 272,600 |
| 2025/05/27 | 652 | 689 | 652 | 683 | 414,100 |
| 2025/05/26 | 616 | 670 | 616 | 652 | 431,300 |
| 2025/05/23 | 614 | 621 | 605 | 606 | 95,700 |
| 2025/05/22 | 617 | 625 | 612 | 613 | 99,600 |
| 2025/05/21 | 629 | 635 | 626 | 627 | 72,600 |
| 2025/05/20 | 631 | 647 | 621 | 628 | 182,000 |
| 2025/05/19 | 650 | 654 | 633 | 635 | 182,100 |
| 2025/05/16 | 644 | 670 | 622 | 654 | 299,400 |
| 2025/05/15 | 630 | 642 | 602 | 634 | 131,900 |
| 2025/05/14 | 626 | 646 | 623 | 640 | 144,600 |
| 2025/05/13 | 635 | 647 | 625 | 630 | 209,100 |
| 2025/05/12 | 627 | 655 | 615 | 640 | 321,400 |
| 2025/05/09 | 620 | 638 | 600 | 630 | 495,100 |
| 2025/05/08 | 569 | 569 | 547 | 560 | 110,000 |
| 2025/05/07 | 533 | 583 | 526 | 571 | 242,100 |
| 2025/05/02 | 530 | 535 | 525 | 533 | 86,700 |
| 2025/05/01 | 532 | 544 | 523 | 532 | 180,100 |
| 2025/04/30 | 546 | 547 | 526 | 537 | 90,000 |
| 2025/04/28 | 560 | 565 | 545 | 550 | 113,700 |
| 2025/04/25 | 550 | 564 | 543 | 553 | 119,000 |
| 2025/04/24 | 544 | 554 | 541 | 546 | 65,500 |
| 2025/04/23 | 544 | 546 | 536 | 540 | 45,400 |
| 2025/04/22 | 531 | 544 | 528 | 534 | 49,400 |
| 2025/04/21 | 536 | 547 | 529 | 533 | 54,200 |
| 2025/04/18 | 530 | 544 | 526 | 543 | 91,100 |
| 2025/04/17 | 520 | 535 | 520 | 535 | 44,700 |
| 2025/04/16 | 535 | 535 | 516 | 520 | 60,700 |
| 2025/04/15 | 530 | 537 | 529 | 533 | 54,500 |
| 2025/04/14 | 526 | 540 | 520 | 527 | 91,600 |
| 2025/04/11 | 504 | 526 | 494 | 523 | 130,500 |
| 2025/04/10 | 518 | 525 | 513 | 524 | 226,100 |
| 2025/04/09 | 497 | 501 | 470 | 481 | 272,400 |
| 2025/04/08 | 485 | 518 | 484 | 517 | 234,200 |
| 2025/04/07 | 432 | 467 | 432 | 453 | 556,500 |
| 2025/04/04 | 550 | 553 | 515 | 526 | 273,400 |
| 2025/04/03 | 575 | 581 | 565 | 576 | 130,800 |
| 2025/04/02 | 616 | 616 | 593 | 595 | 98,000 |
| 2025/04/01 | 623 | 626 | 615 | 615 | 87,300 |
| 2025/03/31 | 621 | 625 | 610 | 613 | 153,200 |
| 2025/03/28 | 642 | 661 | 638 | 641 | 136,000 |
| 2025/03/27 | 670 | 673 | 640 | 660 | 247,500 |
| 2025/03/26 | 661 | 677 | 655 | 674 | 193,800 |
| 2025/03/25 | 652 | 656 | 641 | 652 | 128,000 |
| 2025/03/24 | 681 | 684 | 648 | 653 | 225,100 |
| 2025/03/21 | 660 | 665 | 648 | 652 | 252,600 |
| 2025/03/19 | 617 | 667 | 615 | 650 | 324,100 |
| 2025/03/18 | 623 | 630 | 617 | 617 | 153,200 |
| 2025/03/17 | 611 | 626 | 610 | 618 | 186,500 |
| 2025/03/14 | 615 | 625 | 608 | 608 | 116,500 |
| 2025/03/13 | 620 | 633 | 616 | 617 | 162,100 |
| 2025/03/12 | 605 | 619 | 601 | 617 | 140,800 |
| 2025/03/11 | 600 | 604 | 577 | 604 | 241,900 |
| 2025/03/10 | 610 | 620 | 600 | 620 | 151,100 |
| 2025/03/07 | 582 | 613 | 576 | 605 | 174,000 |
| 2025/03/06 | 591 | 601 | 590 | 590 | 101,600 |
| 2025/03/05 | 589 | 605 | 586 | 586 | 138,900 |
| 2025/03/04 | 618 | 619 | 596 | 598 | 135,000 |
| 2025/03/03 | 621 | 629 | 618 | 628 | 101,300 |
| 2025/02/28 | 630 | 632 | 613 | 613 | 218,200 |
| 2025/02/27 | 632 | 648 | 626 | 646 | 126,400 |
| 2025/02/26 | 647 | 651 | 627 | 635 | 319,600 |
| 2025/02/25 | 616 | 641 | 615 | 637 | 327,100 |
| 2025/02/21 | 608 | 620 | 602 | 615 | 200,600 |
| 2025/02/20 | 625 | 631 | 610 | 616 | 224,300 |
| 2025/02/19 | 587 | 630 | 587 | 625 | 406,700 |
| 2025/02/18 | 581 | 600 | 573 | 581 | 291,300 |
| 2025/02/17 | 619 | 640 | 579 | 584 | 405,600 |
| 2025/02/14 | 591 | 591 | 575 | 579 | 176,600 |
| 2025/02/13 | 574 | 597 | 565 | 595 | 229,100 |
| 2025/02/12 | 567 | 574 | 564 | 572 | 158,700 |
| 2025/02/10 | 552 | 562 | 548 | 557 | 137,200 |
| 2025/02/07 | 538 | 552 | 536 | 550 | 138,600 |
| 2025/02/06 | 538 | 549 | 537 | 542 | 97,500 |
| 2025/02/05 | 535 | 548 | 532 | 548 | 209,000 |
| 2025/02/04 | 533 | 552 | 527 | 535 | 219,700 |
| 2025/02/03 | 520 | 530 | 508 | 523 | 277,200 |
| 2025/01/31 | 523 | 527 | 518 | 521 | 85,300 |
| 2025/01/30 | 517 | 523 | 514 | 522 | 88,300 |
| 2025/01/29 | 516 | 524 | 513 | 524 | 164,300 |
| 2025/01/28 | 527 | 530 | 517 | 517 | 161,600 |
| 2025/01/27 | 528 | 532 | 520 | 527 | 107,500 |
| 2025/01/24 | 513 | 530 | 513 | 520 | 142,000 |
| 2025/01/23 | 526 | 527 | 513 | 513 | 177,500 |
| 2025/01/22 | 530 | 533 | 523 | 530 | 164,000 |
| 2025/01/21 | 540 | 540 | 527 | 532 | 192,700 |
| 2025/01/20 | 522 | 553 | 518 | 539 | 434,000 |
| 2025/01/17 | 511 | 520 | 504 | 517 | 174,800 |
| 2025/01/16 | 517 | 527 | 509 | 515 | 160,500 |
| 2025/01/15 | 522 | 525 | 508 | 514 | 176,200 |
| 2025/01/14 | 516 | 526 | 512 | 523 | 179,700 |
| 2025/01/10 | 517 | 521 | 512 | 512 | 168,600 |
| 2025/01/09 | 539 | 540 | 516 | 518 | 250,100 |
| 2025/01/08 | 564 | 570 | 540 | 540 | 239,000 |
| 2025/01/07 | 543 | 564 | 540 | 561 | 269,900 |
| 2025/01/06 | 550 | 550 | 538 | 539 | 168,900 |
| 2024/12/30 | 550 | 562 | 542 | 548 | 215,300 |
| 2024/12/27 | 554 | 564 | 549 | 560 | 319,600 |
| 2024/12/26 | 535 | 568 | 533 | 545 | 543,500 |
| 2024/12/25 | 542 | 550 | 529 | 535 | 375,800 |
| 2024/12/24 | 517 | 535 | 517 | 534 | 482,800 |
| 2024/12/23 | 533 | 534 | 512 | 517 | 762,500 |
| 2024/12/20 | 582 | 582 | 540 | 542 | 979,000 |
| 2024/12/19 | 651 | 665 | 590 | 590 | 1,232,700 |
| 2024/12/18 | 752 | 757 | 739 | 740 | 139,200 |
| 2024/12/17 | 754 | 757 | 742 | 752 | 161,500 |
| 2024/12/16 | 770 | 770 | 758 | 762 | 113,900 |
| 2024/12/13 | 782 | 787 | 771 | 771 | 109,700 |
| 2024/12/12 | 795 | 803 | 786 | 787 | 91,600 |
| 2024/12/11 | 800 | 801 | 787 | 793 | 55,300 |
| 2024/12/10 | 791 | 808 | 788 | 799 | 218,500 |
| 2024/12/09 | 776 | 779 | 758 | 778 | 140,900 |
| 2024/12/06 | 781 | 784 | 773 | 779 | 158,600 |
| 2024/12/05 | 801 | 809 | 787 | 790 | 153,400 |
| 2024/12/04 | 810 | 814 | 799 | 803 | 88,100 |
| 2024/12/03 | 824 | 831 | 806 | 807 | 124,000 |
| 2024/12/02 | 806 | 830 | 805 | 826 | 240,200 |
| 2024/11/29 | 789 | 815 | 787 | 795 | 102,600 |
| 2024/11/28 | 789 | 805 | 787 | 789 | 74,000 |
| 2024/11/27 | 809 | 810 | 791 | 798 | 81,800 |
| 2024/11/26 | 815 | 818 | 797 | 816 | 84,700 |
| 2024/11/25 | 826 | 832 | 808 | 809 | 69,000 |
| 2024/11/22 | 807 | 820 | 803 | 812 | 115,500 |
| 2024/11/21 | 800 | 820 | 795 | 797 | 116,300 |
| 2024/11/20 | 801 | 808 | 786 | 791 | 134,600 |
| 2024/11/19 | 780 | 808 | 776 | 799 | 222,700 |
| 2024/11/18 | 800 | 813 | 766 | 773 | 555,200 |
| 2024/11/15 | 872 | 910 | 827 | 827 | 707,600 |
| 2024/11/14 | 1,021 | 1,067 | 977 | 977 | 224,000 |
| 2024/11/13 | 1,020 | 1,033 | 1,006 | 1,020 | 118,300 |
| 2024/11/12 | 1,036 | 1,039 | 1,009 | 1,020 | 134,300 |
| 2024/11/11 | 1,003 | 1,047 | 1,000 | 1,042 | 159,000 |
| 2024/11/08 | 1,034 | 1,042 | 1,020 | 1,027 | 114,200 |
| 2024/11/07 | 1,000 | 1,036 | 999 | 1,020 | 160,400 |
| 2024/11/06 | 970 | 993 | 969 | 977 | 168,400 |
| 2024/11/05 | 945 | 961 | 940 | 960 | 66,000 |
| 2024/11/01 | 950 | 959 | 945 | 946 | 127,000 |
| 2024/10/31 | 985 | 985 | 965 | 978 | 100,100 |
| 2024/10/30 | 988 | 1,009 | 984 | 996 | 329,200 |
| 2024/10/29 | 978 | 991 | 965 | 981 | 55,000 |
| 2024/10/28 | 955 | 981 | 949 | 971 | 87,400 |
| 2024/10/25 | 995 | 1,004 | 952 | 970 | 152,500 |
| 2024/10/24 | 963 | 981 | 942 | 981 | 115,500 |
| 2024/10/23 | 970 | 1,016 | 965 | 978 | 207,400 |
| 2024/10/22 | 996 | 1,000 | 970 | 970 | 79,900 |
| 2024/10/21 | 995 | 1,012 | 988 | 1,000 | 89,200 |
| 2024/10/18 | 998 | 1,000 | 978 | 986 | 99,200 |
| 2024/10/17 | 1,022 | 1,029 | 1,000 | 1,000 | 103,200 |
| 2024/10/16 | 969 | 1,026 | 964 | 1,025 | 113,800 |