東邦金属(5781)の株価時系列情報
東邦金属(5781)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 | 1,216 | 1,247 | 1,212 | 1,217 | 7,500 |
2023/12/28 | 1,194 | 1,215 | 1,163 | 1,210 | 11,800 |
2023/12/27 | 1,224 | 1,230 | 1,172 | 1,193 | 34,700 |
2023/12/26 | 1,260 | 1,286 | 1,201 | 1,205 | 38,600 |
2023/12/25 | 1,208 | 1,211 | 1,192 | 1,192 | 10,900 |
2023/12/22 | 1,239 | 1,240 | 1,207 | 1,207 | 9,200 |
2023/12/21 | 1,236 | 1,237 | 1,222 | 1,232 | 4,400 |
2023/12/20 | 1,235 | 1,241 | 1,220 | 1,230 | 5,800 |
2023/12/19 | 1,220 | 1,246 | 1,220 | 1,235 | 3,700 |
2023/12/18 | 1,199 | 1,243 | 1,199 | 1,220 | 3,000 |
2023/12/15 | 1,191 | 1,227 | 1,183 | 1,218 | 15,300 |
2023/12/14 | 1,240 | 1,240 | 1,183 | 1,191 | 21,500 |
2023/12/13 | 1,245 | 1,250 | 1,238 | 1,238 | 1,000 |
2023/12/12 | 1,258 | 1,270 | 1,231 | 1,238 | 4,900 |
2023/12/11 | 1,299 | 1,299 | 1,231 | 1,255 | 6,600 |
2023/12/08 | 1,299 | 1,318 | 1,250 | 1,250 | 9,200 |
2023/12/07 | 1,322 | 1,322 | 1,278 | 1,286 | 3,800 |
2023/12/06 | 1,325 | 1,325 | 1,291 | 1,322 | 4,500 |
2023/12/05 | 1,300 | 1,384 | 1,261 | 1,295 | 35,300 |
2023/12/04 | 1,265 | 1,365 | 1,265 | 1,299 | 12,600 |
2023/12/01 | 1,254 | 1,266 | 1,231 | 1,261 | 5,400 |
2023/11/30 | 1,305 | 1,319 | 1,241 | 1,241 | 13,700 |
2023/11/29 | 1,300 | 1,314 | 1,299 | 1,302 | 1,400 |
2023/11/28 | 1,318 | 1,320 | 1,297 | 1,304 | 1,100 |
2023/11/27 | 1,316 | 1,322 | 1,295 | 1,315 | 1,900 |
2023/11/24 | 1,349 | 1,352 | 1,316 | 1,316 | 1,900 |
2023/11/22 | 1,320 | 1,339 | 1,320 | 1,328 | 1,800 |
2023/11/21 | 1,336 | 1,348 | 1,300 | 1,347 | 6,600 |
2023/11/20 | 1,297 | 1,339 | 1,297 | 1,325 | 5,400 |
2023/11/17 | 1,262 | 1,302 | 1,262 | 1,287 | 4,700 |
2023/11/16 | 1,283 | 1,288 | 1,256 | 1,274 | 2,200 |
2023/11/15 | 1,247 | 1,261 | 1,247 | 1,253 | 1,800 |
2023/11/14 | 1,258 | 1,260 | 1,246 | 1,246 | 1,700 |
2023/11/13 | 1,268 | 1,276 | 1,248 | 1,254 | 700 |
2023/11/10 | 1,243 | 1,305 | 1,237 | 1,266 | 4,500 |
2023/11/09 | 1,250 | 1,261 | 1,230 | 1,260 | 1,600 |
2023/11/08 | 1,267 | 1,297 | 1,260 | 1,260 | 900 |
2023/11/07 | 1,291 | 1,320 | 1,290 | 1,290 | 1,300 |
2023/11/06 | 1,261 | 1,293 | 1,253 | 1,291 | 800 |
2023/11/02 | 1,276 | 1,285 | 1,248 | 1,269 | 1,800 |
2023/11/01 | 1,243 | 1,270 | 1,243 | 1,267 | 1,700 |
2023/10/31 | 1,248 | 1,281 | 1,201 | 1,273 | 17,500 |
2023/10/30 | 1,249 | 1,369 | 1,245 | 1,290 | 20,000 |
2023/10/27 | 1,230 | 1,270 | 1,230 | 1,249 | 4,200 |
2023/10/26 | 1,240 | 1,255 | 1,200 | 1,200 | 6,200 |
2023/10/25 | 1,300 | 1,306 | 1,250 | 1,257 | 6,400 |
2023/10/24 | 1,231 | 1,259 | 1,217 | 1,240 | 2,700 |
2023/10/23 | 1,298 | 1,298 | 1,219 | 1,231 | 8,000 |
2023/10/20 | 1,235 | 1,310 | 1,231 | 1,269 | 20,000 |
2023/10/19 | 1,338 | 1,338 | 1,213 | 1,251 | 15,200 |
2023/10/18 | 1,196 | 1,360 | 1,196 | 1,319 | 22,200 |
2023/10/17 | 1,181 | 1,226 | 1,181 | 1,214 | 15,800 |
2023/10/16 | 1,173 | 1,212 | 1,168 | 1,192 | 25,700 |
2023/10/13 | 1,276 | 1,276 | 1,216 | 1,227 | 15,200 |
2023/10/12 | 1,316 | 1,350 | 1,276 | 1,296 | 10,500 |
2023/10/11 | 1,333 | 1,335 | 1,318 | 1,320 | 7,300 |
2023/10/10 | 1,342 | 1,372 | 1,318 | 1,333 | 10,500 |
2023/10/06 | 1,323 | 1,377 | 1,323 | 1,366 | 6,800 |
2023/10/05 | 1,323 | 1,350 | 1,317 | 1,349 | 8,900 |
2023/10/04 | 1,382 | 1,382 | 1,319 | 1,327 | 12,600 |
2023/10/03 | 1,438 | 1,439 | 1,376 | 1,382 | 13,500 |
2023/10/02 | 1,460 | 1,470 | 1,437 | 1,453 | 3,700 |
2023/09/29 | 1,466 | 1,476 | 1,444 | 1,455 | 9,700 |
2023/09/28 | 1,463 | 1,485 | 1,463 | 1,465 | 4,200 |
2023/09/27 | 1,465 | 1,486 | 1,462 | 1,462 | 2,600 |
2023/09/26 | 1,476 | 1,486 | 1,468 | 1,479 | 25,700 |
2023/09/25 | 1,488 | 1,488 | 1,461 | 1,488 | 1,300 |
2023/09/22 | 1,451 | 1,489 | 1,448 | 1,482 | 12,300 |
2023/09/21 | 1,468 | 1,480 | 1,453 | 1,454 | 5,200 |
2023/09/20 | 1,467 | 1,489 | 1,465 | 1,465 | 3,800 |
2023/09/19 | 1,487 | 1,492 | 1,477 | 1,488 | 3,100 |
2023/09/15 | 1,475 | 1,487 | 1,467 | 1,487 | 7,800 |
2023/09/14 | 1,466 | 1,494 | 1,466 | 1,474 | 10,400 |
2023/09/13 | 1,461 | 1,472 | 1,453 | 1,472 | 9,100 |
2023/09/12 | 1,479 | 1,488 | 1,460 | 1,460 | 9,400 |
2023/09/11 | 1,493 | 1,493 | 1,462 | 1,479 | 5,200 |
2023/09/08 | 1,500 | 1,515 | 1,495 | 1,506 | 3,600 |
2023/09/07 | 1,503 | 1,525 | 1,495 | 1,520 | 5,200 |
2023/09/06 | 1,530 | 1,544 | 1,514 | 1,534 | 8,100 |
2023/09/05 | 1,527 | 1,544 | 1,508 | 1,531 | 15,700 |
2023/09/04 | 1,516 | 1,530 | 1,500 | 1,525 | 10,100 |
2023/09/01 | 1,508 | 1,513 | 1,500 | 1,511 | 2,900 |
2023/08/31 | 1,504 | 1,513 | 1,497 | 1,508 | 4,800 |
2023/08/30 | 1,503 | 1,517 | 1,500 | 1,504 | 4,900 |
2023/08/29 | 1,508 | 1,520 | 1,508 | 1,513 | 7,500 |
2023/08/28 | 1,500 | 1,545 | 1,500 | 1,519 | 24,300 |
2023/08/25 | 1,498 | 1,518 | 1,490 | 1,491 | 12,100 |
2023/08/24 | 1,506 | 1,506 | 1,481 | 1,481 | 1,000 |
2023/08/23 | 1,496 | 1,508 | 1,480 | 1,487 | 5,200 |
2023/08/22 | 1,473 | 1,500 | 1,473 | 1,498 | 3,800 |
2023/08/21 | 1,459 | 1,505 | 1,459 | 1,492 | 22,200 |
2023/08/18 | 1,426 | 1,479 | 1,426 | 1,465 | 10,200 |
2023/08/17 | 1,434 | 1,463 | 1,418 | 1,426 | 15,500 |
2023/08/16 | 1,453 | 1,467 | 1,433 | 1,436 | 10,000 |
2023/08/15 | 1,459 | 1,468 | 1,434 | 1,453 | 18,100 |
2023/08/14 | 1,482 | 1,482 | 1,452 | 1,469 | 12,100 |
2023/08/10 | 1,497 | 1,498 | 1,483 | 1,489 | 4,500 |
2023/08/09 | 1,510 | 1,515 | 1,496 | 1,499 | 4,900 |
2023/08/08 | 1,531 | 1,550 | 1,506 | 1,523 | 10,700 |
2023/08/07 | 1,524 | 1,539 | 1,500 | 1,531 | 15,600 |
2023/08/04 | 1,490 | 1,500 | 1,480 | 1,499 | 5,600 |
2023/08/03 | 1,501 | 1,505 | 1,480 | 1,492 | 8,200 |
2023/08/02 | 1,511 | 1,530 | 1,500 | 1,515 | 12,100 |
2023/08/01 | 1,508 | 1,554 | 1,508 | 1,532 | 16,100 |
2023/07/31 | 1,477 | 1,544 | 1,477 | 1,525 | 30,600 |
2023/07/28 | 1,501 | 1,501 | 1,451 | 1,480 | 30,000 |
2023/07/27 | 1,499 | 1,515 | 1,483 | 1,515 | 16,100 |
2023/07/26 | 1,490 | 1,507 | 1,478 | 1,507 | 8,500 |
2023/07/25 | 1,505 | 1,507 | 1,480 | 1,507 | 10,500 |
2023/07/24 | 1,495 | 1,514 | 1,478 | 1,507 | 23,900 |
2023/07/21 | 1,480 | 1,490 | 1,440 | 1,490 | 13,400 |
2023/07/20 | 1,464 | 1,504 | 1,458 | 1,493 | 16,000 |
2023/07/19 | 1,428 | 1,470 | 1,427 | 1,460 | 11,400 |
2023/07/18 | 1,428 | 1,445 | 1,411 | 1,432 | 8,000 |
2023/07/14 | 1,417 | 1,449 | 1,414 | 1,449 | 12,500 |
2023/07/13 | 1,424 | 1,426 | 1,402 | 1,421 | 9,000 |
2023/07/12 | 1,417 | 1,417 | 1,395 | 1,395 | 19,300 |
2023/07/11 | 1,406 | 1,431 | 1,393 | 1,412 | 12,700 |
2023/07/10 | 1,447 | 1,447 | 1,382 | 1,398 | 29,400 |
2023/07/07 | 1,430 | 1,449 | 1,425 | 1,435 | 15,700 |
2023/07/06 | 1,491 | 1,499 | 1,430 | 1,441 | 21,700 |
2023/07/05 | 1,464 | 1,525 | 1,453 | 1,484 | 50,000 |
2023/07/04 | 1,463 | 1,469 | 1,444 | 1,464 | 5,800 |
2023/07/03 | 1,442 | 1,474 | 1,438 | 1,451 | 6,800 |
2023/06/30 | 1,430 | 1,440 | 1,410 | 1,430 | 17,000 |
2023/06/29 | 1,447 | 1,459 | 1,415 | 1,430 | 17,100 |
2023/06/28 | 1,439 | 1,472 | 1,439 | 1,451 | 6,300 |
2023/06/27 | 1,461 | 1,462 | 1,429 | 1,450 | 14,200 |
2023/06/26 | 1,458 | 1,472 | 1,448 | 1,461 | 6,300 |
2023/06/23 | 1,498 | 1,498 | 1,438 | 1,447 | 30,200 |
2023/06/22 | 1,507 | 1,507 | 1,480 | 1,483 | 14,400 |
2023/06/21 | 1,448 | 1,510 | 1,445 | 1,503 | 26,800 |
2023/06/20 | 1,475 | 1,477 | 1,432 | 1,460 | 29,100 |
2023/06/19 | 1,498 | 1,520 | 1,466 | 1,475 | 32,800 |
2023/06/16 | 1,538 | 1,550 | 1,458 | 1,486 | 78,200 |
2023/06/15 | 1,498 | 1,614 | 1,480 | 1,578 | 110,500 |
2023/06/14 | 1,494 | 1,494 | 1,467 | 1,468 | 17,000 |
2023/06/13 | 1,494 | 1,506 | 1,477 | 1,500 | 11,400 |
2023/06/12 | 1,483 | 1,505 | 1,461 | 1,493 | 12,700 |
2023/06/09 | 1,492 | 1,494 | 1,458 | 1,458 | 4,300 |
2023/06/08 | 1,456 | 1,526 | 1,447 | 1,465 | 18,700 |
2023/06/07 | 1,485 | 1,485 | 1,458 | 1,459 | 8,200 |
2023/06/06 | 1,452 | 1,498 | 1,452 | 1,480 | 5,800 |
2023/06/05 | 1,431 | 1,478 | 1,422 | 1,475 | 13,400 |
2023/06/02 | 1,405 | 1,447 | 1,396 | 1,431 | 10,300 |
2023/06/01 | 1,418 | 1,426 | 1,404 | 1,405 | 10,500 |
2023/05/31 | 1,475 | 1,475 | 1,422 | 1,429 | 10,200 |
2023/05/30 | 1,446 | 1,470 | 1,428 | 1,450 | 10,700 |
2023/05/29 | 1,415 | 1,456 | 1,407 | 1,440 | 13,800 |
2023/05/26 | 1,485 | 1,485 | 1,391 | 1,410 | 27,200 |
2023/05/25 | 1,498 | 1,498 | 1,463 | 1,471 | 10,500 |
2023/05/24 | 1,467 | 1,499 | 1,455 | 1,472 | 10,600 |
2023/05/23 | 1,498 | 1,518 | 1,457 | 1,467 | 25,800 |
2023/05/22 | 1,498 | 1,515 | 1,492 | 1,495 | 9,000 |
2023/05/19 | 1,521 | 1,526 | 1,472 | 1,511 | 22,100 |
2023/05/18 | 1,485 | 1,548 | 1,478 | 1,528 | 46,000 |
2023/05/17 | 1,598 | 1,599 | 1,463 | 1,466 | 112,800 |
2023/05/16 | 1,416 | 1,467 | 1,404 | 1,432 | 20,200 |
2023/05/15 | 1,412 | 1,432 | 1,380 | 1,400 | 16,700 |
2023/05/12 | 1,333 | 1,421 | 1,316 | 1,412 | 65,800 |
2023/05/11 | 1,536 | 1,538 | 1,471 | 1,483 | 41,900 |
2023/05/10 | 1,560 | 1,562 | 1,506 | 1,506 | 39,800 |
2023/05/09 | 1,555 | 1,596 | 1,555 | 1,558 | 24,700 |
2023/05/08 | 1,544 | 1,598 | 1,540 | 1,577 | 25,600 |
2023/05/02 | 1,545 | 1,576 | 1,533 | 1,553 | 14,900 |
2023/05/01 | 1,565 | 1,593 | 1,540 | 1,557 | 31,600 |
2023/04/28 | 1,551 | 1,579 | 1,530 | 1,565 | 21,500 |
2023/04/27 | 1,556 | 1,569 | 1,510 | 1,547 | 20,500 |
2023/04/26 | 1,504 | 1,568 | 1,504 | 1,535 | 28,700 |
2023/04/25 | 1,530 | 1,583 | 1,522 | 1,534 | 50,500 |
2023/04/24 | 1,506 | 1,537 | 1,485 | 1,516 | 32,200 |
2023/04/21 | 1,539 | 1,598 | 1,500 | 1,507 | 65,700 |
2023/04/20 | 1,558 | 1,580 | 1,521 | 1,539 | 67,200 |
2023/04/19 | 1,653 | 1,678 | 1,580 | 1,580 | 107,100 |
2023/04/18 | 1,758 | 1,788 | 1,620 | 1,621 | 329,500 |
2023/04/17 | 1,846 | 2,126 | 1,745 | 1,788 | 3,320,000 |
2023/04/14 | 1,474 | 1,726 | 1,418 | 1,726 | 150,000 |
2023/04/13 | 1,469 | 1,495 | 1,426 | 1,426 | 61,800 |
2023/04/12 | 1,558 | 1,561 | 1,490 | 1,490 | 62,900 |
2023/04/11 | 1,576 | 1,629 | 1,570 | 1,576 | 26,300 |
2023/04/10 | 1,559 | 1,619 | 1,531 | 1,574 | 29,400 |
2023/04/07 | 1,532 | 1,581 | 1,532 | 1,558 | 21,000 |
2023/04/06 | 1,569 | 1,610 | 1,528 | 1,539 | 58,700 |
2023/04/05 | 1,615 | 1,633 | 1,570 | 1,588 | 55,500 |
2023/04/04 | 1,722 | 1,771 | 1,620 | 1,655 | 130,900 |
2023/04/03 | 1,744 | 1,815 | 1,730 | 1,782 | 52,100 |
2023/03/31 | 1,837 | 1,838 | 1,708 | 1,730 | 75,800 |
2023/03/30 | 1,775 | 1,827 | 1,733 | 1,797 | 71,400 |
2023/03/29 | 1,734 | 1,805 | 1,704 | 1,715 | 55,800 |
2023/03/28 | 1,801 | 1,818 | 1,733 | 1,733 | 54,200 |
2023/03/27 | 1,784 | 1,878 | 1,749 | 1,795 | 65,900 |
2023/03/24 | 1,829 | 1,854 | 1,784 | 1,784 | 34,100 |
2023/03/23 | 1,759 | 1,852 | 1,759 | 1,799 | 73,000 |
2023/03/22 | 1,902 | 1,939 | 1,748 | 1,766 | 96,400 |
2023/03/20 | 1,926 | 2,070 | 1,872 | 1,872 | 141,000 |
2023/03/17 | 1,973 | 2,019 | 1,872 | 1,872 | 169,200 |
2023/03/16 | 1,821 | 2,027 | 1,691 | 1,920 | 444,300 |
2023/03/15 | 1,961 | 2,171 | 1,762 | 1,902 | 947,200 |
2023/03/14 | 2,268 | 2,411 | 1,868 | 1,930 | 1,180,600 |
2023/03/13 | 2,200 | 2,368 | 2,090 | 2,368 | 2,190,600 |
2023/03/10 | 1,968 | 1,968 | 1,968 | 1,968 | 27,600 |
2023/03/09 | 1,261 | 1,568 | 1,226 | 1,568 | 79,100 |
2023/03/08 | 1,237 | 1,287 | 1,237 | 1,268 | 47,800 |
2023/03/07 | 1,240 | 1,256 | 1,211 | 1,237 | 52,200 |
2023/03/06 | 1,225 | 1,272 | 1,215 | 1,239 | 77,800 |
2023/03/03 | 1,220 | 1,248 | 1,201 | 1,210 | 42,900 |
2023/03/02 | 1,247 | 1,250 | 1,204 | 1,215 | 74,900 |
2023/03/01 | 1,220 | 1,326 | 1,208 | 1,255 | 321,600 |
2023/02/28 | 1,205 | 1,262 | 1,170 | 1,183 | 89,700 |
2023/02/27 | 1,202 | 1,245 | 1,166 | 1,170 | 82,500 |
2023/02/24 | 1,210 | 1,238 | 1,161 | 1,172 | 99,300 |
2023/02/22 | 1,248 | 1,299 | 1,220 | 1,245 | 117,200 |
2023/02/21 | 1,329 | 1,373 | 1,232 | 1,300 | 656,700 |
2023/02/20 | 1,190 | 1,520 | 1,151 | 1,375 | 3,415,200 |
2023/02/17 | 1,289 | 1,439 | 1,186 | 1,220 | 3,204,100 |
2023/02/16 | 1,130 | 1,345 | 1,107 | 1,139 | 1,814,100 |
2023/02/15 | 1,045 | 1,045 | 1,045 | 1,045 | 17,200 |
2023/02/14 | 895 | 904 | 895 | 895 | 4,500 |
2023/02/13 | 889 | 894 | 888 | 891 | 1,500 |
2023/02/10 | 879 | 887 | 871 | 884 | 3,200 |
2023/02/09 | 872 | 880 | 872 | 873 | 1,400 |
2023/02/08 | 883 | 889 | 871 | 874 | 9,100 |
2023/02/07 | 889 | 889 | 888 | 888 | 500 |
2023/02/06 | 889 | 898 | 887 | 891 | 4,400 |
2023/02/03 | 892 | 899 | 890 | 891 | 2,100 |
2023/02/02 | 903 | 903 | 890 | 898 | 1,900 |
2023/02/01 | 907 | 909 | 888 | 900 | 15,800 |
2023/01/31 | 902 | 1,000 | 900 | 911 | 106,600 |
2023/01/30 | 940 | 940 | 890 | 890 | 18,800 |
2023/01/27 | 921 | 945 | 906 | 940 | 18,500 |
2023/01/26 | 922 | 922 | 900 | 906 | 5,100 |
2023/01/25 | 912 | 912 | 894 | 910 | 3,400 |
2023/01/24 | 900 | 914 | 895 | 913 | 5,700 |
2023/01/23 | 920 | 931 | 895 | 895 | 5,900 |
2023/01/20 | 908 | 912 | 890 | 905 | 5,900 |
2023/01/19 | 928 | 928 | 899 | 908 | 5,500 |
2023/01/18 | 860 | 918 | 851 | 911 | 21,900 |
2023/01/17 | 893 | 894 | 820 | 845 | 14,400 |
2023/01/16 | 902 | 916 | 890 | 892 | 4,300 |
2023/01/13 | 941 | 948 | 881 | 887 | 18,400 |
2023/01/12 | 920 | 988 | 890 | 941 | 70,200 |
2023/01/11 | 884 | 930 | 870 | 919 | 28,500 |
2023/01/10 | 855 | 928 | 847 | 884 | 41,800 |
2023/01/06 | 826 | 836 | 826 | 836 | 700 |
2023/01/05 | 838 | 838 | 823 | 826 | 1,200 |
2023/01/04 | 837 | 837 | 828 | 829 | 800 |