東邦ホールディングス(8129)の株価時系列情報
東邦ホールディングス(8129)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,740 | 4,874 | 4,724 | 4,832 | 198,700 |
| 2026/02/09 | 4,726 | 4,788 | 4,705 | 4,751 | 165,800 |
| 2026/02/06 | 4,675 | 4,705 | 4,618 | 4,656 | 156,800 |
| 2026/02/05 | 4,679 | 4,753 | 4,659 | 4,685 | 135,200 |
| 2026/02/04 | 4,671 | 4,680 | 4,632 | 4,645 | 94,400 |
| 2026/02/03 | 4,635 | 4,691 | 4,613 | 4,671 | 133,800 |
| 2026/02/02 | 4,680 | 4,703 | 4,621 | 4,621 | 136,800 |
| 2026/01/30 | 4,621 | 4,636 | 4,585 | 4,623 | 159,800 |
| 2026/01/29 | 4,596 | 4,616 | 4,535 | 4,600 | 116,400 |
| 2026/01/28 | 4,745 | 4,745 | 4,611 | 4,633 | 146,600 |
| 2026/01/27 | 4,790 | 4,828 | 4,760 | 4,808 | 118,600 |
| 2026/01/26 | 4,797 | 4,857 | 4,797 | 4,830 | 120,300 |
| 2026/01/23 | 4,820 | 4,872 | 4,779 | 4,842 | 106,100 |
| 2026/01/22 | 4,765 | 4,877 | 4,745 | 4,796 | 113,400 |
| 2026/01/21 | 4,755 | 4,758 | 4,704 | 4,735 | 129,800 |
| 2026/01/20 | 4,700 | 4,778 | 4,671 | 4,755 | 132,100 |
| 2026/01/19 | 4,650 | 4,759 | 4,609 | 4,716 | 166,500 |
| 2026/01/16 | 4,565 | 4,589 | 4,501 | 4,581 | 79,800 |
| 2026/01/15 | 4,638 | 4,675 | 4,631 | 4,635 | 117,700 |
| 2026/01/14 | 4,716 | 4,733 | 4,675 | 4,708 | 100,000 |
| 2026/01/13 | 4,733 | 4,752 | 4,667 | 4,716 | 84,800 |
| 2026/01/09 | 4,788 | 4,789 | 4,669 | 4,704 | 117,500 |
| 2026/01/08 | 4,700 | 4,768 | 4,696 | 4,763 | 88,500 |
| 2026/01/07 | 4,720 | 4,785 | 4,664 | 4,700 | 119,600 |
| 2026/01/06 | 4,696 | 4,733 | 4,669 | 4,706 | 102,300 |
| 2026/01/05 | 4,715 | 4,718 | 4,668 | 4,687 | 118,000 |
| 2025/12/30 | 4,683 | 4,698 | 4,638 | 4,668 | 90,000 |
| 2025/12/29 | 4,670 | 4,687 | 4,635 | 4,659 | 96,600 |
| 2025/12/26 | 4,721 | 4,721 | 4,653 | 4,680 | 59,800 |
| 2025/12/25 | 4,690 | 4,690 | 4,642 | 4,675 | 53,300 |
| 2025/12/24 | 4,699 | 4,701 | 4,639 | 4,676 | 58,000 |
| 2025/12/23 | 4,729 | 4,743 | 4,682 | 4,699 | 69,300 |
| 2025/12/22 | 4,740 | 4,740 | 4,672 | 4,691 | 80,300 |
| 2025/12/19 | 4,727 | 4,797 | 4,725 | 4,732 | 148,400 |
| 2025/12/18 | 4,677 | 4,737 | 4,667 | 4,727 | 85,800 |
| 2025/12/17 | 4,702 | 4,719 | 4,656 | 4,700 | 85,400 |
| 2025/12/16 | 4,876 | 4,899 | 4,721 | 4,721 | 142,400 |
| 2025/12/15 | 4,791 | 4,829 | 4,762 | 4,806 | 89,300 |
| 2025/12/12 | 4,723 | 4,797 | 4,696 | 4,755 | 184,100 |
| 2025/12/11 | 4,750 | 4,763 | 4,702 | 4,702 | 56,400 |
| 2025/12/10 | 4,700 | 4,748 | 4,693 | 4,716 | 84,400 |
| 2025/12/09 | 4,646 | 4,710 | 4,646 | 4,700 | 96,300 |
| 2025/12/08 | 4,602 | 4,694 | 4,585 | 4,661 | 100,000 |
| 2025/12/05 | 4,657 | 4,666 | 4,557 | 4,562 | 157,000 |
| 2025/12/04 | 4,518 | 4,611 | 4,490 | 4,587 | 157,700 |
| 2025/12/03 | 4,504 | 4,544 | 4,425 | 4,540 | 414,700 |
| 2025/12/02 | 4,617 | 4,617 | 4,462 | 4,538 | 307,000 |
| 2025/12/01 | 4,677 | 4,707 | 4,617 | 4,627 | 125,300 |
| 2025/11/28 | 4,683 | 4,718 | 4,654 | 4,707 | 106,800 |
| 2025/11/27 | 4,725 | 4,835 | 4,652 | 4,683 | 125,500 |
| 2025/11/26 | 4,700 | 4,733 | 4,660 | 4,730 | 138,000 |
| 2025/11/25 | 4,652 | 4,680 | 4,603 | 4,652 | 156,100 |
| 2025/11/21 | 4,600 | 4,652 | 4,541 | 4,652 | 322,600 |
| 2025/11/20 | 4,694 | 4,710 | 4,528 | 4,551 | 209,700 |
| 2025/11/19 | 4,775 | 4,775 | 4,688 | 4,709 | 98,300 |
| 2025/11/18 | 4,817 | 4,859 | 4,760 | 4,780 | 102,100 |
| 2025/11/17 | 4,860 | 4,862 | 4,742 | 4,817 | 144,000 |
| 2025/11/14 | 4,791 | 4,825 | 4,746 | 4,790 | 116,800 |
| 2025/11/13 | 4,834 | 4,890 | 4,748 | 4,786 | 179,500 |
| 2025/11/12 | 4,841 | 4,922 | 4,618 | 4,827 | 254,600 |
| 2025/11/11 | 4,904 | 4,920 | 4,812 | 4,812 | 186,400 |
| 2025/11/10 | 4,892 | 4,909 | 4,796 | 4,874 | 230,500 |
| 2025/11/07 | 4,753 | 4,866 | 4,735 | 4,866 | 122,700 |
| 2025/11/06 | 4,701 | 4,776 | 4,659 | 4,721 | 175,100 |
| 2025/11/05 | 4,768 | 4,803 | 4,650 | 4,697 | 294,400 |
| 2025/11/04 | 4,596 | 4,778 | 4,596 | 4,735 | 457,200 |
| 2025/10/31 | 4,920 | 4,946 | 4,880 | 4,946 | 433,300 |
| 2025/10/30 | 4,915 | 4,940 | 4,851 | 4,875 | 660,600 |
| 2025/10/29 | 4,997 | 5,043 | 4,882 | 4,900 | 145,100 |
| 2025/10/28 | 5,101 | 5,106 | 5,018 | 5,018 | 175,500 |
| 2025/10/27 | 5,093 | 5,142 | 5,093 | 5,136 | 147,000 |
| 2025/10/24 | 5,099 | 5,109 | 5,028 | 5,050 | 123,300 |
| 2025/10/23 | 5,070 | 5,109 | 5,065 | 5,099 | 93,100 |
| 2025/10/22 | 5,042 | 5,084 | 5,027 | 5,065 | 110,900 |
| 2025/10/21 | 5,089 | 5,121 | 5,035 | 5,042 | 125,500 |
| 2025/10/20 | 5,120 | 5,169 | 5,069 | 5,098 | 99,300 |
| 2025/10/17 | 5,076 | 5,116 | 5,061 | 5,069 | 155,300 |
| 2025/10/16 | 5,173 | 5,273 | 5,024 | 5,076 | 214,100 |
| 2025/10/15 | 5,287 | 5,344 | 5,287 | 5,317 | 130,500 |
| 2025/10/14 | 5,250 | 5,320 | 5,230 | 5,278 | 148,100 |
| 2025/10/10 | 5,320 | 5,360 | 5,272 | 5,318 | 163,500 |
| 2025/10/09 | 5,383 | 5,403 | 5,330 | 5,382 | 116,900 |
| 2025/10/08 | 5,500 | 5,550 | 5,393 | 5,400 | 160,200 |
| 2025/10/07 | 5,469 | 5,535 | 5,450 | 5,480 | 133,200 |
| 2025/10/06 | 5,557 | 5,557 | 5,428 | 5,447 | 176,800 |
| 2025/10/03 | 5,500 | 5,560 | 5,448 | 5,457 | 121,900 |
| 2025/10/02 | 5,451 | 5,516 | 5,376 | 5,500 | 190,100 |
| 2025/10/01 | 5,460 | 5,460 | 5,368 | 5,451 | 131,200 |
| 2025/09/30 | 5,466 | 5,510 | 5,402 | 5,460 | 96,300 |
| 2025/09/29 | 5,455 | 5,530 | 5,390 | 5,436 | 99,600 |
| 2025/09/26 | 5,468 | 5,543 | 5,426 | 5,501 | 135,300 |
| 2025/09/25 | 5,499 | 5,504 | 5,431 | 5,461 | 84,700 |
| 2025/09/24 | 5,546 | 5,546 | 5,454 | 5,482 | 133,100 |
| 2025/09/22 | 5,500 | 5,527 | 5,489 | 5,524 | 76,700 |
| 2025/09/19 | 5,520 | 5,604 | 5,480 | 5,511 | 192,000 |
| 2025/09/18 | 5,542 | 5,552 | 5,442 | 5,520 | 113,000 |
| 2025/09/17 | 5,624 | 5,624 | 5,483 | 5,496 | 126,100 |
| 2025/09/16 | 5,623 | 5,686 | 5,590 | 5,636 | 72,500 |
| 2025/09/12 | 5,720 | 5,720 | 5,660 | 5,676 | 131,300 |
| 2025/09/11 | 5,686 | 5,715 | 5,634 | 5,688 | 76,900 |
| 2025/09/10 | 5,694 | 5,720 | 5,667 | 5,685 | 129,500 |
| 2025/09/09 | 5,696 | 5,726 | 5,661 | 5,694 | 150,400 |
| 2025/09/08 | 5,613 | 5,710 | 5,588 | 5,660 | 165,000 |
| 2025/09/05 | 5,593 | 5,632 | 5,550 | 5,596 | 151,600 |
| 2025/09/04 | 5,600 | 5,630 | 5,539 | 5,583 | 120,800 |
| 2025/09/03 | 5,500 | 5,603 | 5,490 | 5,592 | 217,900 |
| 2025/09/02 | 5,537 | 5,550 | 5,440 | 5,487 | 165,900 |
| 2025/09/01 | 5,460 | 5,526 | 5,446 | 5,493 | 132,200 |
| 2025/08/29 | 5,409 | 5,483 | 5,386 | 5,445 | 181,200 |
| 2025/08/28 | 5,334 | 5,399 | 5,311 | 5,364 | 250,400 |
| 2025/08/27 | 5,334 | 5,369 | 5,318 | 5,321 | 192,300 |
| 2025/08/26 | 5,318 | 5,329 | 5,286 | 5,318 | 191,200 |
| 2025/08/25 | 5,339 | 5,380 | 5,288 | 5,298 | 158,700 |
| 2025/08/22 | 5,434 | 5,440 | 5,377 | 5,386 | 120,800 |
| 2025/08/21 | 5,489 | 5,500 | 5,395 | 5,421 | 158,200 |
| 2025/08/20 | 5,498 | 5,544 | 5,451 | 5,488 | 191,300 |
| 2025/08/19 | 5,426 | 5,480 | 5,400 | 5,441 | 152,000 |
| 2025/08/18 | 5,317 | 5,386 | 5,317 | 5,370 | 178,700 |
| 2025/08/15 | 5,300 | 5,350 | 5,245 | 5,317 | 137,500 |
| 2025/08/14 | 5,394 | 5,400 | 5,269 | 5,294 | 172,900 |
| 2025/08/13 | 5,449 | 5,449 | 5,330 | 5,394 | 227,400 |
| 2025/08/12 | 5,400 | 5,462 | 5,347 | 5,409 | 229,400 |
| 2025/08/08 | 5,278 | 5,392 | 5,266 | 5,388 | 217,500 |
| 2025/08/07 | 5,387 | 5,477 | 5,245 | 5,292 | 313,500 |
| 2025/08/06 | 5,207 | 5,327 | 5,207 | 5,287 | 300,600 |
| 2025/08/05 | 5,171 | 5,478 | 5,153 | 5,307 | 626,700 |
| 2025/08/04 | 5,121 | 5,153 | 5,081 | 5,153 | 225,100 |
| 2025/08/01 | 5,067 | 5,165 | 5,065 | 5,114 | 233,200 |
| 2025/07/31 | 5,070 | 5,119 | 5,040 | 5,091 | 216,200 |
| 2025/07/30 | 4,980 | 5,049 | 4,948 | 5,003 | 174,700 |
| 2025/07/29 | 4,949 | 4,965 | 4,920 | 4,942 | 122,600 |
| 2025/07/28 | 4,942 | 4,991 | 4,931 | 4,949 | 184,100 |
| 2025/07/25 | 4,949 | 4,998 | 4,867 | 4,942 | 126,600 |
| 2025/07/24 | 4,794 | 4,899 | 4,787 | 4,893 | 264,400 |
| 2025/07/23 | 4,831 | 4,869 | 4,768 | 4,786 | 251,700 |
| 2025/07/22 | 4,835 | 4,880 | 4,793 | 4,797 | 129,100 |
| 2025/07/18 | 4,880 | 4,918 | 4,856 | 4,873 | 203,400 |
| 2025/07/17 | 4,772 | 4,880 | 4,754 | 4,880 | 261,800 |
| 2025/07/16 | 4,711 | 4,772 | 4,670 | 4,772 | 298,900 |
| 2025/07/15 | 4,738 | 4,743 | 4,653 | 4,718 | 202,500 |
| 2025/07/14 | 4,725 | 4,797 | 4,725 | 4,771 | 180,800 |
| 2025/07/11 | 4,793 | 4,853 | 4,716 | 4,717 | 200,200 |
| 2025/07/10 | 4,759 | 4,799 | 4,706 | 4,775 | 277,100 |
| 2025/07/09 | 4,706 | 4,798 | 4,706 | 4,759 | 201,900 |
| 2025/07/08 | 4,670 | 4,747 | 4,658 | 4,695 | 245,500 |
| 2025/07/07 | 4,620 | 4,685 | 4,602 | 4,650 | 244,500 |
| 2025/07/04 | 4,620 | 4,653 | 4,601 | 4,631 | 163,500 |
| 2025/07/03 | 4,593 | 4,622 | 4,585 | 4,611 | 229,700 |
| 2025/07/02 | 4,611 | 4,633 | 4,586 | 4,608 | 168,400 |
| 2025/07/01 | 4,671 | 4,716 | 4,618 | 4,634 | 130,100 |
| 2025/06/30 | 4,653 | 4,718 | 4,644 | 4,660 | 160,900 |
| 2025/06/27 | 4,610 | 4,667 | 4,605 | 4,639 | 200,600 |
| 2025/06/26 | 4,664 | 4,682 | 4,596 | 4,606 | 210,700 |
| 2025/06/25 | 4,580 | 4,663 | 4,571 | 4,621 | 139,700 |
| 2025/06/24 | 4,794 | 4,807 | 4,615 | 4,628 | 145,000 |
| 2025/06/23 | 4,666 | 4,774 | 4,666 | 4,738 | 178,200 |
| 2025/06/20 | 4,666 | 4,770 | 4,666 | 4,686 | 220,900 |
| 2025/06/19 | 4,625 | 4,642 | 4,598 | 4,641 | 181,600 |
| 2025/06/18 | 4,711 | 4,821 | 4,679 | 4,679 | 213,100 |
| 2025/06/17 | 4,592 | 4,657 | 4,570 | 4,644 | 136,700 |
| 2025/06/16 | 4,650 | 4,702 | 4,613 | 4,624 | 173,200 |
| 2025/06/13 | 4,647 | 4,750 | 4,582 | 4,608 | 246,500 |
| 2025/06/12 | 4,527 | 4,577 | 4,501 | 4,577 | 148,200 |
| 2025/06/11 | 4,505 | 4,541 | 4,492 | 4,527 | 156,700 |
| 2025/06/10 | 4,505 | 4,518 | 4,457 | 4,483 | 233,600 |
| 2025/06/09 | 4,601 | 4,615 | 4,552 | 4,555 | 110,500 |
| 2025/06/06 | 4,640 | 4,659 | 4,572 | 4,572 | 151,900 |
| 2025/06/05 | 4,569 | 4,704 | 4,569 | 4,635 | 188,200 |
| 2025/06/04 | 4,553 | 4,624 | 4,552 | 4,593 | 145,600 |
| 2025/06/03 | 4,547 | 4,670 | 4,546 | 4,584 | 218,000 |
| 2025/06/02 | 4,550 | 4,607 | 4,507 | 4,546 | 151,500 |
| 2025/05/30 | 4,500 | 4,589 | 4,477 | 4,564 | 289,700 |
| 2025/05/29 | 4,470 | 4,513 | 4,447 | 4,500 | 207,300 |
| 2025/05/28 | 4,452 | 4,525 | 4,412 | 4,486 | 244,900 |
| 2025/05/27 | 4,461 | 4,550 | 4,448 | 4,448 | 154,000 |
| 2025/05/26 | 4,456 | 4,535 | 4,430 | 4,499 | 207,200 |
| 2025/05/23 | 4,450 | 4,512 | 4,432 | 4,460 | 209,100 |
| 2025/05/22 | 4,569 | 4,611 | 4,493 | 4,493 | 206,900 |
| 2025/05/21 | 4,770 | 4,778 | 4,546 | 4,615 | 243,400 |
| 2025/05/20 | 4,800 | 4,822 | 4,757 | 4,761 | 274,000 |
| 2025/05/19 | 4,708 | 4,845 | 4,650 | 4,809 | 212,500 |
| 2025/05/16 | 4,695 | 4,729 | 4,649 | 4,708 | 335,400 |
| 2025/05/15 | 4,440 | 4,633 | 4,400 | 4,627 | 439,800 |
| 2025/05/14 | 4,502 | 4,575 | 4,251 | 4,487 | 486,700 |
| 2025/05/13 | 4,608 | 4,659 | 4,565 | 4,605 | 136,400 |
| 2025/05/12 | 4,653 | 4,653 | 4,545 | 4,611 | 119,200 |
| 2025/05/09 | 4,702 | 4,722 | 4,663 | 4,665 | 104,500 |
| 2025/05/08 | 4,720 | 4,720 | 4,626 | 4,686 | 137,800 |
| 2025/05/07 | 4,652 | 4,774 | 4,635 | 4,744 | 188,700 |
| 2025/05/02 | 4,672 | 4,686 | 4,587 | 4,661 | 135,800 |
| 2025/05/01 | 4,696 | 4,715 | 4,654 | 4,686 | 85,200 |
| 2025/04/30 | 4,716 | 4,716 | 4,655 | 4,671 | 137,200 |
| 2025/04/28 | 4,640 | 4,695 | 4,631 | 4,670 | 409,300 |
| 2025/04/25 | 4,704 | 4,707 | 4,646 | 4,666 | 186,700 |
| 2025/04/24 | 4,817 | 4,839 | 4,737 | 4,752 | 162,100 |
| 2025/04/23 | 4,788 | 4,896 | 4,745 | 4,856 | 236,600 |
| 2025/04/22 | 4,765 | 4,765 | 4,685 | 4,718 | 138,300 |
| 2025/04/21 | 4,790 | 4,832 | 4,747 | 4,770 | 67,300 |
| 2025/04/18 | 4,742 | 4,809 | 4,724 | 4,791 | 89,500 |
| 2025/04/17 | 4,850 | 4,850 | 4,676 | 4,710 | 171,800 |