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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 4,900 | 4,917 | 4,810 | 4,825 | 124,600 |
| 2025/04/15 | 4,836 | 4,906 | 4,836 | 4,862 | 129,400 |
| 2025/04/14 | 4,791 | 4,921 | 4,789 | 4,873 | 261,000 |
| 2025/04/11 | 4,769 | 4,791 | 4,672 | 4,740 | 220,100 |
| 2025/04/10 | 4,617 | 4,788 | 4,526 | 4,776 | 302,600 |
| 2025/04/09 | 4,300 | 4,502 | 4,295 | 4,456 | 465,500 |
| 2025/04/08 | 4,259 | 4,321 | 4,188 | 4,307 | 246,100 |
| 2025/04/07 | 4,184 | 4,312 | 4,148 | 4,189 | 357,500 |
| 2025/04/04 | 4,374 | 4,477 | 4,345 | 4,427 | 268,600 |
| 2025/04/03 | 4,320 | 4,401 | 4,290 | 4,393 | 218,100 |
| 2025/04/02 | 4,465 | 4,465 | 4,381 | 4,439 | 169,500 |
| 2025/04/01 | 4,520 | 4,541 | 4,473 | 4,490 | 198,900 |
| 2025/03/31 | 4,480 | 4,483 | 4,385 | 4,460 | 224,400 |
| 2025/03/28 | 4,492 | 4,513 | 4,426 | 4,482 | 150,900 |
| 2025/03/27 | 4,510 | 4,542 | 4,473 | 4,527 | 207,900 |
| 2025/03/26 | 4,416 | 4,535 | 4,403 | 4,511 | 244,800 |
| 2025/03/25 | 4,304 | 4,367 | 4,271 | 4,367 | 89,200 |
| 2025/03/24 | 4,330 | 4,344 | 4,289 | 4,316 | 118,800 |
| 2025/03/21 | 4,297 | 4,364 | 4,297 | 4,318 | 160,100 |
| 2025/03/19 | 4,265 | 4,319 | 4,262 | 4,318 | 74,700 |
| 2025/03/18 | 4,299 | 4,337 | 4,279 | 4,288 | 142,500 |
| 2025/03/17 | 4,216 | 4,251 | 4,205 | 4,248 | 82,100 |
| 2025/03/14 | 4,240 | 4,251 | 4,188 | 4,220 | 156,300 |
| 2025/03/13 | 4,251 | 4,263 | 4,208 | 4,244 | 177,200 |
| 2025/03/12 | 4,159 | 4,342 | 4,159 | 4,321 | 246,700 |
| 2025/03/11 | 4,218 | 4,264 | 4,148 | 4,172 | 243,200 |
| 2025/03/10 | 4,214 | 4,238 | 4,148 | 4,148 | 152,700 |
| 2025/03/07 | 4,199 | 4,264 | 4,183 | 4,214 | 125,300 |
| 2025/03/06 | 4,263 | 4,289 | 4,242 | 4,269 | 106,800 |
| 2025/03/05 | 4,251 | 4,300 | 4,240 | 4,247 | 177,700 |
| 2025/03/04 | 4,260 | 4,315 | 4,237 | 4,247 | 141,200 |
| 2025/03/03 | 4,225 | 4,299 | 4,220 | 4,249 | 201,500 |
| 2025/02/28 | 4,129 | 4,202 | 4,117 | 4,194 | 237,200 |
| 2025/02/27 | 4,090 | 4,116 | 4,054 | 4,116 | 156,400 |
| 2025/02/26 | 4,121 | 4,126 | 4,013 | 4,077 | 237,900 |
| 2025/02/25 | 4,165 | 4,202 | 4,134 | 4,134 | 202,000 |
| 2025/02/21 | 4,187 | 4,213 | 4,130 | 4,167 | 155,700 |
| 2025/02/20 | 4,238 | 4,240 | 4,159 | 4,170 | 216,100 |
| 2025/02/19 | 4,202 | 4,249 | 4,160 | 4,238 | 155,300 |
| 2025/02/18 | 4,240 | 4,246 | 4,202 | 4,202 | 113,400 |
| 2025/02/17 | 4,250 | 4,275 | 4,218 | 4,240 | 123,400 |
| 2025/02/14 | 4,211 | 4,259 | 4,211 | 4,250 | 146,100 |
| 2025/02/13 | 4,228 | 4,273 | 4,214 | 4,265 | 145,900 |
| 2025/02/12 | 4,247 | 4,255 | 4,145 | 4,207 | 256,100 |
| 2025/02/10 | 4,167 | 4,251 | 4,147 | 4,204 | 261,800 |
| 2025/02/07 | 4,026 | 4,141 | 4,012 | 4,126 | 337,600 |
| 2025/02/06 | 4,027 | 4,084 | 4,011 | 4,020 | 235,200 |
| 2025/02/05 | 4,007 | 4,031 | 3,965 | 4,010 | 356,100 |
| 2025/02/04 | 4,141 | 4,154 | 4,026 | 4,026 | 210,100 |
| 2025/02/03 | 4,200 | 4,222 | 4,089 | 4,115 | 264,900 |
| 2025/01/31 | 4,331 | 4,331 | 4,254 | 4,298 | 145,600 |
| 2025/01/30 | 4,311 | 4,345 | 4,302 | 4,331 | 130,400 |
| 2025/01/29 | 4,392 | 4,393 | 4,334 | 4,351 | 139,500 |
| 2025/01/28 | 4,400 | 4,431 | 4,370 | 4,391 | 147,900 |
| 2025/01/27 | 4,312 | 4,393 | 4,266 | 4,390 | 220,100 |
| 2025/01/24 | 4,340 | 4,340 | 4,253 | 4,276 | 152,200 |
| 2025/01/23 | 4,255 | 4,339 | 4,251 | 4,317 | 202,000 |
| 2025/01/22 | 4,304 | 4,305 | 4,254 | 4,275 | 174,300 |
| 2025/01/21 | 4,315 | 4,345 | 4,282 | 4,305 | 189,200 |
| 2025/01/20 | 4,291 | 4,319 | 4,267 | 4,293 | 157,600 |
| 2025/01/17 | 4,304 | 4,313 | 4,253 | 4,306 | 192,600 |
| 2025/01/16 | 4,195 | 4,321 | 4,195 | 4,306 | 305,300 |
| 2025/01/15 | 4,175 | 4,181 | 4,103 | 4,125 | 198,200 |
| 2025/01/14 | 4,181 | 4,202 | 4,120 | 4,155 | 168,500 |
| 2025/01/10 | 4,199 | 4,216 | 4,158 | 4,181 | 193,700 |
| 2025/01/09 | 4,279 | 4,300 | 4,199 | 4,199 | 221,000 |
| 2025/01/08 | 4,290 | 4,313 | 4,230 | 4,270 | 198,000 |
| 2025/01/07 | 4,314 | 4,326 | 4,251 | 4,290 | 204,100 |
| 2025/01/06 | 4,284 | 4,341 | 4,278 | 4,332 | 211,200 |
| 2024/12/30 | 4,280 | 4,311 | 4,234 | 4,270 | 97,400 |
| 2024/12/27 | 4,199 | 4,269 | 4,192 | 4,260 | 132,100 |
| 2024/12/26 | 4,170 | 4,195 | 4,144 | 4,195 | 106,200 |
| 2024/12/25 | 4,184 | 4,184 | 4,095 | 4,160 | 87,000 |
| 2024/12/24 | 4,232 | 4,232 | 4,179 | 4,198 | 54,500 |
| 2024/12/23 | 4,230 | 4,271 | 4,225 | 4,232 | 103,800 |
| 2024/12/20 | 4,262 | 4,278 | 4,209 | 4,228 | 185,100 |
| 2024/12/19 | 4,176 | 4,247 | 4,151 | 4,247 | 155,100 |
| 2024/12/18 | 4,294 | 4,306 | 4,200 | 4,232 | 227,000 |
| 2024/12/17 | 4,339 | 4,362 | 4,277 | 4,294 | 128,300 |
| 2024/12/16 | 4,325 | 4,342 | 4,297 | 4,322 | 118,800 |
| 2024/12/13 | 4,305 | 4,384 | 4,305 | 4,335 | 188,600 |
| 2024/12/12 | 4,348 | 4,375 | 4,301 | 4,348 | 171,100 |
| 2024/12/11 | 4,277 | 4,310 | 4,251 | 4,310 | 164,100 |
| 2024/12/10 | 4,325 | 4,325 | 4,250 | 4,288 | 162,500 |
| 2024/12/09 | 4,273 | 4,302 | 4,250 | 4,302 | 134,000 |
| 2024/12/06 | 4,266 | 4,297 | 4,228 | 4,259 | 129,900 |
| 2024/12/05 | 4,342 | 4,371 | 4,238 | 4,266 | 202,700 |
| 2024/12/04 | 4,354 | 4,407 | 4,273 | 4,338 | 211,800 |
| 2024/12/03 | 4,307 | 4,514 | 4,307 | 4,398 | 345,200 |
| 2024/12/02 | 4,263 | 4,292 | 4,181 | 4,284 | 236,500 |
| 2024/11/29 | 4,291 | 4,307 | 4,252 | 4,274 | 175,800 |
| 2024/11/28 | 4,218 | 4,317 | 4,204 | 4,291 | 135,200 |
| 2024/11/27 | 4,282 | 4,312 | 4,195 | 4,217 | 146,700 |
| 2024/11/26 | 4,303 | 4,386 | 4,251 | 4,256 | 221,100 |
| 2024/11/25 | 4,401 | 4,422 | 4,302 | 4,302 | 395,400 |
| 2024/11/22 | 4,294 | 4,426 | 4,281 | 4,400 | 283,500 |
| 2024/11/21 | 4,252 | 4,306 | 4,243 | 4,294 | 297,900 |
| 2024/11/20 | 4,203 | 4,255 | 4,175 | 4,213 | 271,900 |
| 2024/11/19 | 4,230 | 4,279 | 4,190 | 4,203 | 470,300 |
| 2024/11/18 | 4,250 | 4,280 | 4,168 | 4,190 | 368,600 |
| 2024/11/15 | 4,377 | 4,412 | 4,306 | 4,312 | 233,000 |
| 2024/11/14 | 4,348 | 4,387 | 4,295 | 4,323 | 285,100 |
| 2024/11/13 | 4,349 | 4,422 | 4,340 | 4,366 | 194,900 |
| 2024/11/12 | 4,345 | 4,387 | 4,323 | 4,379 | 327,600 |
| 2024/11/11 | 4,352 | 4,397 | 4,256 | 4,366 | 297,000 |
| 2024/11/08 | 4,357 | 4,500 | 4,269 | 4,390 | 383,600 |
| 2024/11/07 | 4,359 | 4,468 | 4,346 | 4,381 | 234,700 |
| 2024/11/06 | 4,443 | 4,480 | 4,345 | 4,345 | 244,700 |
| 2024/11/05 | 4,400 | 4,475 | 4,380 | 4,433 | 227,400 |
| 2024/11/01 | 4,497 | 4,525 | 4,372 | 4,375 | 163,800 |
| 2024/10/31 | 4,530 | 4,577 | 4,517 | 4,557 | 215,300 |
| 2024/10/30 | 4,599 | 4,621 | 4,482 | 4,530 | 337,100 |
| 2024/10/29 | 4,575 | 4,617 | 4,538 | 4,568 | 147,500 |
| 2024/10/28 | 4,545 | 4,608 | 4,506 | 4,558 | 203,900 |
| 2024/10/25 | 4,669 | 4,682 | 4,530 | 4,562 | 155,600 |
| 2024/10/24 | 4,642 | 4,659 | 4,609 | 4,634 | 183,200 |
| 2024/10/23 | 4,733 | 4,786 | 4,641 | 4,642 | 196,900 |
| 2024/10/22 | 4,768 | 4,799 | 4,725 | 4,725 | 211,400 |
| 2024/10/21 | 4,824 | 4,875 | 4,768 | 4,768 | 140,000 |
| 2024/10/18 | 4,882 | 4,910 | 4,824 | 4,824 | 148,800 |
| 2024/10/17 | 4,890 | 4,899 | 4,810 | 4,843 | 170,600 |
| 2024/10/16 | 4,957 | 5,048 | 4,877 | 4,877 | 163,300 |
| 2024/10/15 | 4,903 | 4,985 | 4,883 | 4,957 | 214,700 |
| 2024/10/11 | 4,940 | 4,989 | 4,850 | 4,855 | 247,400 |
| 2024/10/10 | 4,998 | 5,042 | 4,944 | 4,969 | 203,000 |
| 2024/10/09 | 5,053 | 5,084 | 4,988 | 5,030 | 325,500 |
| 2024/10/08 | 4,789 | 5,008 | 4,789 | 4,970 | 312,200 |
| 2024/10/07 | 4,798 | 4,900 | 4,735 | 4,855 | 364,500 |