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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,876 | 1,879 | 1,876 | 1,877 | 3,400 |
| 2024/04/15 | 1,876 | 1,876 | 1,876 | 1,876 | 1,700 |
| 2024/04/12 | 1,876 | 1,877 | 1,876 | 1,876 | 2,500 |
| 2024/04/11 | 1,874 | 1,875 | 1,874 | 1,874 | 1,600 |
| 2024/04/10 | 1,876 | 1,877 | 1,876 | 1,877 | 1,700 |
| 2024/04/09 | 1,879 | 1,879 | 1,876 | 1,879 | 2,700 |
| 2024/04/08 | 1,875 | 1,880 | 1,875 | 1,875 | 2,900 |
| 2024/04/05 | 1,873 | 1,874 | 1,872 | 1,874 | 2,300 |
| 2024/04/04 | 1,873 | 1,874 | 1,873 | 1,873 | 4,600 |
| 2024/04/03 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 |
| 2024/04/02 | 1,871 | 1,871 | 1,871 | 1,871 | 1,300 |
| 2024/04/01 | 1,870 | 1,872 | 1,870 | 1,870 | 2,300 |
| 2024/03/29 | 1,870 | 1,870 | 1,868 | 1,868 | 4,300 |
| 2024/03/28 | 1,870 | 1,873 | 1,869 | 1,869 | 1,400 |
| 2024/03/27 | 1,867 | 1,868 | 1,867 | 1,867 | 2,300 |
| 2024/03/26 | 1,870 | 1,870 | 1,867 | 1,868 | 6,700 |
| 2024/03/25 | 1,872 | 1,874 | 1,870 | 1,871 | 3,900 |
| 2024/03/22 | 1,874 | 1,874 | 1,872 | 1,873 | 4,200 |
| 2024/03/21 | 1,872 | 1,873 | 1,872 | 1,872 | 3,300 |
| 2024/03/19 | 1,872 | 1,872 | 1,871 | 1,872 | 2,200 |
| 2024/03/18 | 1,873 | 1,874 | 1,872 | 1,872 | 8,400 |
| 2024/03/15 | 1,872 | 1,879 | 1,872 | 1,878 | 4,300 |
| 2024/03/14 | 1,872 | 1,873 | 1,871 | 1,871 | 23,100 |
| 2024/03/13 | 1,873 | 1,874 | 1,871 | 1,872 | 3,400 |
| 2024/03/12 | 1,880 | 1,881 | 1,878 | 1,881 | 10,500 |
| 2024/03/11 | 1,880 | 1,881 | 1,877 | 1,880 | 19,600 |
| 2024/03/08 | 1,880 | 1,882 | 1,880 | 1,880 | 7,400 |
| 2024/03/07 | 1,881 | 1,882 | 1,880 | 1,882 | 6,900 |
| 2024/03/06 | 1,881 | 1,882 | 1,881 | 1,882 | 6,100 |
| 2024/03/05 | 1,883 | 1,883 | 1,881 | 1,882 | 3,800 |
| 2024/03/04 | 1,881 | 1,883 | 1,880 | 1,883 | 13,600 |
| 2024/03/01 | 1,882 | 1,883 | 1,881 | 1,882 | 10,000 |
| 2024/02/29 | 1,883 | 1,883 | 1,882 | 1,882 | 2,700 |
| 2024/02/28 | 1,882 | 1,883 | 1,881 | 1,883 | 14,700 |
| 2024/02/27 | 1,882 | 1,882 | 1,881 | 1,882 | 8,400 |
| 2024/02/26 | 1,881 | 1,882 | 1,881 | 1,881 | 6,900 |
| 2024/02/22 | 1,881 | 1,882 | 1,881 | 1,881 | 4,900 |
| 2024/02/21 | 1,882 | 1,882 | 1,881 | 1,881 | 3,000 |
| 2024/02/20 | 1,881 | 1,882 | 1,881 | 1,881 | 6,300 |
| 2024/02/19 | 1,880 | 1,881 | 1,880 | 1,881 | 32,800 |
| 2024/02/16 | 1,880 | 1,880 | 1,880 | 1,880 | 60,800 |
| 2024/02/15 | 1,880 | 1,881 | 1,880 | 1,880 | 11,800 |
| 2024/02/14 | 1,880 | 1,880 | 1,880 | 1,880 | 20,700 |
| 2024/02/13 | 1,880 | 1,881 | 1,880 | 1,880 | 31,300 |
| 2024/02/09 | 1,880 | 1,881 | 1,880 | 1,880 | 49,700 |
| 2024/02/08 | 1,880 | 1,881 | 1,880 | 1,880 | 76,700 |
| 2024/02/07 | 1,880 | 1,881 | 1,880 | 1,880 | 44,800 |
| 2024/02/06 | 1,880 | 1,881 | 1,880 | 1,880 | 73,200 |
| 2024/02/05 | 1,880 | 1,881 | 1,880 | 1,880 | 74,300 |
| 2024/02/02 | 1,880 | 1,881 | 1,880 | 1,880 | 96,600 |
| 2024/02/01 | 1,881 | 1,882 | 1,880 | 1,880 | 344,500 |
| 2024/01/31 | 1,600 | 1,600 | 1,600 | 1,600 | 7,400 |
| 2024/01/30 | 1,254 | 1,300 | 1,254 | 1,300 | 17,400 |
| 2024/01/29 | 1,235 | 1,254 | 1,227 | 1,254 | 6,000 |
| 2024/01/26 | 1,222 | 1,229 | 1,218 | 1,229 | 1,800 |
| 2024/01/25 | 1,232 | 1,235 | 1,222 | 1,222 | 2,400 |
| 2024/01/24 | 1,215 | 1,234 | 1,213 | 1,219 | 2,700 |
| 2024/01/23 | 1,225 | 1,225 | 1,210 | 1,220 | 2,800 |
| 2024/01/22 | 1,206 | 1,225 | 1,206 | 1,224 | 23,500 |
| 2024/01/19 | 1,209 | 1,210 | 1,191 | 1,198 | 3,100 |
| 2024/01/18 | 1,200 | 1,202 | 1,194 | 1,202 | 2,400 |
| 2024/01/17 | 1,217 | 1,219 | 1,198 | 1,200 | 6,900 |
| 2024/01/16 | 1,224 | 1,224 | 1,217 | 1,217 | 2,200 |
| 2024/01/15 | 1,225 | 1,230 | 1,212 | 1,228 | 2,900 |
| 2024/01/12 | 1,223 | 1,232 | 1,212 | 1,224 | 2,500 |
| 2024/01/11 | 1,252 | 1,252 | 1,220 | 1,230 | 5,000 |
| 2024/01/10 | 1,231 | 1,237 | 1,221 | 1,222 | 4,500 |
| 2024/01/09 | 1,232 | 1,239 | 1,212 | 1,230 | 5,300 |
| 2024/01/05 | 1,255 | 1,255 | 1,231 | 1,246 | 2,900 |
| 2024/01/04 | 1,225 | 1,254 | 1,225 | 1,237 | 5,300 |