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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,030 | 1,044 | 1,018 | 1,038 | 87,500 |
| 2024/04/30 | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 |
| 2024/04/26 | 1,015 | 1,019 | 998 | 1,019 | 190,200 |
| 2024/04/25 | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 |
| 2024/04/24 | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 |
| 2024/04/23 | 1,044 | 1,044 | 1,026 | 1,029 | 58,500 |
| 2024/04/22 | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 |
| 2024/04/19 | 1,018 | 1,018 | 996 | 1,005 | 206,600 |
| 2024/04/18 | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 |
| 2024/04/17 | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 |
| 2024/04/16 | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 |
| 2024/04/15 | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 |
| 2024/04/12 | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 |
| 2024/04/11 | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 |
| 2024/04/10 | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 |
| 2024/04/09 | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 |
| 2024/04/08 | 1,005 | 1,022 | 997 | 1,006 | 353,300 |
| 2024/04/05 | 1,132 | 1,135 | 970 | 1,023 | 980,700 |
| 2024/04/04 | 1,126 | 1,148 | 1,113 | 1,142 | 107,900 |
| 2024/04/03 | 1,100 | 1,127 | 1,092 | 1,104 | 95,500 |
| 2024/04/02 | 1,139 | 1,148 | 1,112 | 1,118 | 138,800 |
| 2024/04/01 | 1,183 | 1,183 | 1,138 | 1,143 | 270,000 |
| 2024/03/29 | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 |
| 2024/03/28 | 1,092 | 1,143 | 1,092 | 1,100 | 173,000 |
| 2024/03/27 | 1,088 | 1,106 | 1,078 | 1,097 | 126,800 |
| 2024/03/26 | 1,079 | 1,092 | 1,070 | 1,081 | 117,900 |
| 2024/03/25 | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 |
| 2024/03/22 | 1,080 | 1,084 | 1,062 | 1,078 | 65,300 |
| 2024/03/21 | 1,065 | 1,086 | 1,062 | 1,077 | 219,000 |
| 2024/03/19 | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 |
| 2024/03/18 | 1,051 | 1,065 | 1,040 | 1,058 | 82,500 |
| 2024/03/15 | 1,040 | 1,057 | 1,030 | 1,048 | 135,200 |
| 2024/03/14 | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 |
| 2024/03/13 | 1,028 | 1,044 | 1,004 | 1,014 | 112,800 |
| 2024/03/12 | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 |
| 2024/03/11 | 1,022 | 1,035 | 1,012 | 1,023 | 120,800 |
| 2024/03/08 | 1,020 | 1,053 | 1,014 | 1,041 | 196,100 |
| 2024/03/07 | 1,031 | 1,035 | 1,007 | 1,009 | 115,400 |
| 2024/03/06 | 998 | 1,030 | 992 | 1,027 | 127,600 |
| 2024/03/05 | 1,009 | 1,012 | 990 | 1,010 | 149,500 |
| 2024/03/04 | 999 | 1,015 | 990 | 997 | 169,900 |
| 2024/03/01 | 1,001 | 1,011 | 995 | 1,001 | 148,700 |
| 2024/02/29 | 1,007 | 1,013 | 994 | 1,007 | 162,000 |
| 2024/02/28 | 1,020 | 1,036 | 1,010 | 1,010 | 117,700 |
| 2024/02/27 | 1,041 | 1,044 | 1,022 | 1,022 | 97,000 |
| 2024/02/26 | 1,051 | 1,064 | 1,042 | 1,045 | 104,700 |
| 2024/02/22 | 1,061 | 1,063 | 1,043 | 1,047 | 96,200 |
| 2024/02/21 | 1,077 | 1,077 | 1,043 | 1,045 | 148,300 |
| 2024/02/20 | 1,084 | 1,093 | 1,073 | 1,078 | 121,800 |
| 2024/02/19 | 1,040 | 1,076 | 1,040 | 1,073 | 150,700 |
| 2024/02/16 | 1,000 | 1,050 | 997 | 1,041 | 360,800 |
| 2024/02/15 | 1,038 | 1,047 | 996 | 997 | 444,000 |
| 2024/02/14 | 1,095 | 1,097 | 1,066 | 1,068 | 198,800 |
| 2024/02/13 | 1,090 | 1,117 | 1,090 | 1,115 | 114,100 |
| 2024/02/09 | 1,092 | 1,103 | 1,087 | 1,088 | 148,000 |
| 2024/02/08 | 1,112 | 1,112 | 1,092 | 1,100 | 149,500 |
| 2024/02/07 | 1,115 | 1,131 | 1,113 | 1,119 | 91,400 |
| 2024/02/06 | 1,140 | 1,140 | 1,112 | 1,120 | 150,900 |
| 2024/02/05 | 1,120 | 1,142 | 1,112 | 1,139 | 111,700 |
| 2024/02/02 | 1,114 | 1,136 | 1,112 | 1,118 | 137,400 |
| 2024/02/01 | 1,150 | 1,150 | 1,112 | 1,112 | 178,400 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,150 | 101,800 |
| 2024/01/30 | 1,180 | 1,180 | 1,151 | 1,151 | 101,300 |
| 2024/01/29 | 1,180 | 1,184 | 1,166 | 1,170 | 148,400 |
| 2024/01/26 | 1,161 | 1,167 | 1,143 | 1,150 | 100,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,137 | 1,160 | 127,500 |
| 2024/01/24 | 1,124 | 1,134 | 1,122 | 1,129 | 59,000 |
| 2024/01/23 | 1,141 | 1,146 | 1,126 | 1,134 | 90,900 |
| 2024/01/22 | 1,122 | 1,133 | 1,110 | 1,131 | 62,000 |
| 2024/01/19 | 1,118 | 1,129 | 1,113 | 1,122 | 90,400 |
| 2024/01/18 | 1,091 | 1,102 | 1,090 | 1,098 | 111,600 |
| 2024/01/17 | 1,124 | 1,134 | 1,100 | 1,100 | 113,000 |
| 2024/01/16 | 1,149 | 1,155 | 1,124 | 1,124 | 79,600 |
| 2024/01/15 | 1,153 | 1,160 | 1,141 | 1,143 | 101,100 |
| 2024/01/12 | 1,159 | 1,162 | 1,145 | 1,153 | 129,500 |
| 2024/01/11 | 1,170 | 1,176 | 1,159 | 1,166 | 134,800 |
| 2024/01/10 | 1,160 | 1,179 | 1,154 | 1,163 | 171,300 |
| 2024/01/09 | 1,168 | 1,178 | 1,155 | 1,173 | 177,500 |
| 2024/01/05 | 1,172 | 1,172 | 1,150 | 1,153 | 144,500 |
| 2024/01/04 | 1,139 | 1,173 | 1,130 | 1,166 | 249,900 |