日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 2,170 2,175 2,150 2,160 22,500
2006/12/28 2,150 2,190 2,140 2,165 77,800
2006/12/27 2,120 2,150 2,115 2,140 51,600
2006/12/26 2,125 2,130 2,105 2,130 42,500
2006/12/25 2,125 2,130 2,115 2,125 45,700
2006/12/22 2,165 2,165 2,120 2,135 94,500
2006/12/21 2,135 2,165 2,125 2,165 209,600
2006/12/20 2,115 2,130 2,100 2,130 88,100
2006/12/19 2,130 2,130 2,095 2,110 74,400
2006/12/18 2,120 2,125 2,090 2,125 91,500
2006/12/15 2,120 2,130 2,110 2,120 99,900
2006/12/14 2,090 2,130 2,080 2,120 196,000
2006/12/13 2,075 2,095 2,065 2,090 87,300
2006/12/12 2,020 2,070 2,020 2,065 123,000
2006/12/11 2,020 2,040 2,005 2,035 53,000
2006/12/08 2,030 2,045 2,010 2,015 108,600
2006/12/07 2,060 2,080 2,030 2,050 116,100
2006/12/06 2,005 2,060 1,987 2,050 142,800
2006/12/05 2,020 2,035 1,980 1,989 149,000
2006/12/04 2,030 2,040 2,010 2,025 114,600
2006/12/01 2,060 2,090 2,045 2,045 117,200
2006/11/30 2,080 2,080 2,055 2,080 91,100
2006/11/29 2,080 2,090 2,050 2,075 72,000
2006/11/28 2,015 2,080 2,015 2,070 136,900
2006/11/27 2,000 2,065 2,000 2,055 109,700
2006/11/24 2,020 2,035 2,000 2,030 111,800
2006/11/22 2,030 2,055 1,983 2,050 122,400
2006/11/21 1,998 2,035 1,965 2,005 98,000
2006/11/20 2,005 2,050 1,993 1,998 173,000
2006/11/17 2,010 2,050 2,010 2,025 113,500
2006/11/16 2,005 2,065 2,005 2,045 140,000
2006/11/15 2,055 2,060 2,020 2,020 120,200
2006/11/14 2,065 2,090 2,055 2,065 293,500
2006/11/13 2,020 2,060 1,997 2,035 758,200
2006/11/10 1,965 1,994 1,965 1,979 483,800
2006/11/09 1,934 1,953 1,920 1,947 134,700
2006/11/08 1,940 1,951 1,907 1,933 140,500
2006/11/07 1,920 1,956 1,920 1,953 198,500
2006/11/06 1,889 1,914 1,880 1,900 182,500
2006/11/02 1,946 1,946 1,911 1,919 115,100
2006/11/01 1,969 1,975 1,946 1,962 133,000
2006/10/31 1,956 1,977 1,940 1,956 193,900
2006/10/30 1,980 1,981 1,952 1,955 227,100
2006/10/27 2,005 2,015 1,967 1,983 153,000
2006/10/26 2,015 2,020 1,998 2,005 366,800
2006/10/25 1,961 1,989 1,961 1,967 193,000
2006/10/24 2,000 2,005 1,958 1,974 212,000
2006/10/23 1,995 2,025 1,995 2,025 102,300
2006/10/20 2,000 2,015 1,941 1,995 129,300
2006/10/19 2,050 2,050 1,999 2,020 86,800
2006/10/18 2,025 2,035 1,990 2,020 88,100
2006/10/17 2,075 2,075 2,035 2,050 69,500
2006/10/16 2,080 2,080 2,040 2,055 119,100
2006/10/13 2,070 2,070 2,030 2,060 92,300
2006/10/12 2,020 2,050 2,020 2,030 27,200
2006/10/11 2,075 2,075 2,030 2,030 75,300
2006/10/10 2,070 2,080 2,050 2,070 129,100
2006/10/06 2,105 2,105 2,070 2,075 75,200
2006/10/05 2,065 2,110 2,065 2,100 171,700
2006/10/04 2,100 2,130 2,090 2,105 221,100
2006/10/03 2,100 2,115 2,080 2,100 178,700
2006/10/02 2,100 2,150 2,085 2,140 152,800
2006/09/29 2,050 2,120 2,040 2,110 153,000
2006/09/28 2,040 2,055 2,030 2,050 88,500
2006/09/27 2,035 2,060 2,010 2,060 126,400
2006/09/26 2,015 2,050 1,998 2,025 183,000
2006/09/25 1,998 2,005 1,975 2,005 177,400
2006/09/22 1,985 2,000 1,956 1,985 170,600
2006/09/21 1,948 2,010 1,934 1,988 232,900
2006/09/20 1,917 1,938 1,895 1,916 148,300
2006/09/19 1,904 1,917 1,892 1,907 105,400
2006/09/15 1,902 1,914 1,893 1,904 44,200
2006/09/14 1,922 1,922 1,900 1,908 146,100
2006/09/13 1,927 1,945 1,902 1,907 63,400
2006/09/12 1,914 1,938 1,896 1,918 106,200
2006/09/11 1,920 1,950 1,914 1,930 147,200
2006/09/08 1,948 1,949 1,910 1,931 208,300
2006/09/07 1,963 1,968 1,920 1,936 78,100
2006/09/06 1,966 1,998 1,952 1,969 96,800
2006/09/05 1,965 1,983 1,958 1,965 146,500
2006/09/04 1,921 1,958 1,912 1,944 75,400
2006/09/01 1,927 1,954 1,905 1,929 96,400
2006/08/31 1,918 1,954 1,902 1,933 67,300
2006/08/30 1,920 1,935 1,892 1,923 96,900
2006/08/29 1,861 1,928 1,861 1,923 89,900
2006/08/28 1,872 1,880 1,854 1,864 144,600
2006/08/25 1,887 1,916 1,886 1,886 139,200
2006/08/24 1,920 1,925 1,884 1,900 130,700
2006/08/23 1,950 1,950 1,920 1,940 82,400
2006/08/22 1,930 1,948 1,914 1,941 95,300
2006/08/21 1,937 1,939 1,902 1,907 109,000
2006/08/18 1,919 1,930 1,902 1,911 73,800
2006/08/17 1,900 1,918 1,891 1,903 141,200
2006/08/16 1,930 1,930 1,881 1,897 119,300
2006/08/15 1,930 1,937 1,873 1,900 311,500
2006/08/14 1,940 1,960 1,920 1,943 19,400
2006/08/11 1,972 1,976 1,937 1,954 80,200
2006/08/10 1,949 1,986 1,935 1,980 145,900
2006/08/09 1,912 1,948 1,890 1,947 95,300
2006/08/08 1,984 1,984 1,913 1,927 143,000
2006/08/07 1,995 1,995 1,910 1,946 194,100
2006/08/04 1,990 2,015 1,950 1,998 257,900
2006/08/03 2,025 2,070 1,966 1,971 234,100
2006/08/02 2,015 2,020 1,959 2,000 318,500
2006/08/01 1,935 2,015 1,935 2,015 199,000
2006/07/31 1,920 1,967 1,920 1,965 223,600
2006/07/28 1,840 1,911 1,821 1,907 219,700
2006/07/27 1,821 1,863 1,800 1,845 202,800
2006/07/26 1,910 1,910 1,855 1,856 69,500
2006/07/25 1,893 1,945 1,855 1,890 138,000
2006/07/24 1,832 1,870 1,821 1,850 86,500
2006/07/21 1,918 1,918 1,865 1,867 121,100
2006/07/20 1,925 1,926 1,870 1,926 137,000
2006/07/19 1,834 1,963 1,832 1,895 260,400
2006/07/18 1,931 1,934 1,821 1,833 210,100
2006/07/14 1,985 1,985 1,931 1,944 124,300
2006/07/13 1,960 1,990 1,957 1,979 111,800
2006/07/12 1,980 1,999 1,957 1,989 177,300
2006/07/11 1,970 1,994 1,954 1,972 91,600
2006/07/10 1,970 2,005 1,940 1,977 197,000
2006/07/07 2,015 2,025 1,996 2,010 119,300
2006/07/06 1,980 2,005 1,951 1,987 187,800
2006/07/05 1,980 1,993 1,952 1,988 187,200
2006/07/04 2,020 2,025 1,990 2,015 130,300
2006/07/03 2,040 2,060 2,020 2,020 147,200
2006/06/30 2,005 2,040 1,999 2,025 221,500
2006/06/29 1,920 1,992 1,920 1,972 281,300
2006/06/28 1,945 1,956 1,927 1,940 211,400
2006/06/27 1,998 2,000 1,933 1,949 168,200
2006/06/26 1,949 1,997 1,920 1,972 185,100
2006/06/23 1,960 1,987 1,931 1,949 97,300
2006/06/22 1,980 2,015 1,966 1,987 108,200
2006/06/21 1,969 1,980 1,950 1,959 156,300
2006/06/20 1,974 1,985 1,957 1,965 122,700
2006/06/19 1,977 2,025 1,962 1,975 133,300
2006/06/16 1,965 2,010 1,941 1,975 287,600
2006/06/15 1,998 2,010 1,929 1,935 228,000
2006/06/14 1,958 2,045 1,951 2,025 226,900
2006/06/13 2,000 2,060 1,980 1,988 172,000
2006/06/12 2,030 2,070 2,015 2,050 153,100
2006/06/09 2,050 2,095 2,035 2,070 280,100
2006/06/08 2,090 2,105 2,045 2,050 279,800
2006/06/07 2,205 2,235 2,095 2,125 352,700
2006/06/06 2,265 2,280 2,220 2,240 233,500
2006/06/05 2,340 2,345 2,255 2,270 446,500
2006/06/02 2,300 2,375 2,285 2,360 628,100
2006/06/01 2,240 2,290 2,205 2,265 326,000
2006/05/31 2,230 2,245 2,200 2,205 408,100
2006/05/30 2,250 2,250 2,210 2,230 104,700
2006/05/29 2,205 2,245 2,190 2,245 252,300
2006/05/26 2,230 2,235 2,185 2,225 259,200
2006/05/25 2,175 2,230 2,155 2,225 372,200
2006/05/24 2,190 2,200 2,160 2,160 226,100
2006/05/23 2,175 2,195 2,155 2,160 268,600
2006/05/22 2,200 2,240 2,150 2,155 222,800
2006/05/19 2,170 2,170 2,130 2,170 184,600
2006/05/18 2,135 2,170 2,130 2,170 124,200
2006/05/17 2,175 2,195 2,120 2,170 181,300
2006/05/16 2,170 2,230 2,160 2,175 327,200
2006/05/15 2,115 2,220 2,105 2,170 512,200
2006/05/12 2,070 2,170 2,070 2,135 314,600
2006/05/11 2,125 2,160 2,085 2,085 130,500
2006/05/10 2,195 2,200 2,115 2,120 288,100
2006/05/09 2,105 2,175 2,105 2,170 192,200
2006/05/08 2,150 2,180 2,105 2,105 251,200
2006/05/02 2,070 2,130 2,045 2,110 327,400
2006/05/01 2,020 2,075 2,020 2,065 305,000
2006/04/28 1,945 2,030 1,938 2,020 507,300
2006/04/27 1,960 1,996 1,952 1,963 483,800
2006/04/26 1,900 1,963 1,878 1,960 503,200
2006/04/25 1,855 1,890 1,850 1,866 410,500
2006/04/24 1,821 1,979 1,795 1,932 1,409,500
2006/04/21 1,735 1,755 1,724 1,739 79,400
2006/04/20 1,720 1,760 1,720 1,741 109,700
2006/04/19 1,764 1,770 1,715 1,719 96,000
2006/04/18 1,740 1,741 1,724 1,734 142,200
2006/04/17 1,818 1,819 1,765 1,770 100,000
2006/04/14 1,779 1,804 1,768 1,790 182,000
2006/04/13 1,770 1,779 1,723 1,763 91,700
2006/04/12 1,759 1,785 1,742 1,758 147,600
2006/04/11 1,748 1,786 1,730 1,764 207,900
2006/04/10 1,723 1,745 1,711 1,733 71,600
2006/04/07 1,730 1,730 1,705 1,728 101,500
2006/04/06 1,702 1,745 1,701 1,736 168,800
2006/04/05 1,701 1,722 1,670 1,677 150,500
2006/04/04 1,710 1,736 1,709 1,720 82,800
2006/04/03 1,733 1,745 1,709 1,726 84,100
2006/03/31 1,739 1,745 1,732 1,732 86,200
2006/03/30 1,714 1,740 1,704 1,721 92,700
2006/03/29 1,711 1,729 1,709 1,713 61,800
2006/03/28 1,699 1,711 1,690 1,700 76,300
2006/03/27 1,699 1,748 1,699 1,725 169,300
2006/03/24 1,697 1,718 1,690 1,699 110,200
2006/03/23 1,720 1,730 1,681 1,698 209,000
2006/03/22 1,730 1,740 1,702 1,717 174,400
2006/03/20 1,745 1,777 1,740 1,754 100,400
2006/03/17 1,727 1,756 1,727 1,751 188,800
2006/03/16 1,805 1,805 1,727 1,727 108,600
2006/03/15 1,791 1,842 1,766 1,794 261,800
2006/03/14 1,808 1,812 1,782 1,790 82,800
2006/03/13 1,781 1,810 1,776 1,804 171,600
2006/03/10 1,715 1,794 1,715 1,780 194,200
2006/03/09 1,735 1,767 1,712 1,739 181,700
2006/03/08 1,759 1,793 1,730 1,747 159,800
2006/03/07 1,800 1,800 1,730 1,759 97,900
2006/03/06 1,790 1,800 1,760 1,800 211,500
2006/03/03 1,710 1,785 1,709 1,773 130,200
2006/03/02 1,752 1,785 1,727 1,740 91,000
2006/03/01 1,765 1,765 1,690 1,722 140,400
2006/02/28 1,758 1,790 1,749 1,765 312,900
2006/02/27 1,712 1,730 1,691 1,715 141,200
2006/02/24 1,688 1,720 1,660 1,713 242,000
2006/02/23 1,687 1,724 1,665 1,687 165,100
2006/02/22 1,726 1,758 1,677 1,687 112,900
2006/02/21 1,699 1,731 1,680 1,720 122,800
2006/02/20 1,706 1,725 1,664 1,676 158,200
2006/02/17 1,790 1,813 1,752 1,758 287,300
2006/02/16 1,753 1,793 1,740 1,763 107,300
2006/02/15 1,713 1,800 1,712 1,765 266,000
2006/02/14 1,685 1,729 1,665 1,712 317,400
2006/02/13 1,766 1,815 1,737 1,814 497,600
2006/02/10 1,735 1,746 1,701 1,706 243,400
2006/02/09 1,733 1,784 1,710 1,729 448,400
2006/02/08 1,637 1,674 1,600 1,613 102,200
2006/02/07 1,690 1,693 1,663 1,667 38,800
2006/02/06 1,650 1,693 1,650 1,687 109,700
2006/02/03 1,663 1,689 1,651 1,676 77,900
2006/02/02 1,695 1,718 1,600 1,693 153,300
2006/02/01 1,670 1,700 1,659 1,695 187,600
2006/01/31 1,641 1,730 1,613 1,730 280,600
2006/01/30 1,595 1,653 1,591 1,611 226,600
2006/01/27 1,590 1,610 1,590 1,596 56,100
2006/01/26 1,592 1,596 1,571 1,595 108,600
2006/01/25 1,506 1,604 1,506 1,594 265,000
2006/01/24 1,490 1,541 1,482 1,522 201,200
2006/01/23 1,428 1,480 1,420 1,441 79,500
2006/01/20 1,480 1,485 1,435 1,448 80,800
2006/01/19 1,400 1,490 1,400 1,488 125,000
2006/01/18 1,475 1,481 1,400 1,456 141,000
2006/01/17 1,506 1,524 1,485 1,490 89,000
2006/01/16 1,502 1,539 1,502 1,506 98,400
2006/01/13 1,538 1,538 1,501 1,503 125,600
2006/01/12 1,470 1,550 1,464 1,525 252,700
2006/01/11 1,460 1,476 1,452 1,476 67,900
2006/01/10 1,470 1,471 1,445 1,448 147,100
2006/01/06 1,464 1,470 1,448 1,451 145,000
2006/01/05 1,476 1,480 1,440 1,460 230,400
2006/01/04 1,500 1,508 1,474 1,481 102,100

このページの先頭へ