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
2007/12/28 2,200 2,210 2,180 2,180 57,200
2007/12/27 2,235 2,240 2,200 2,240 87,800
2007/12/26 2,225 2,245 2,210 2,220 81,900
2007/12/25 2,250 2,270 2,205 2,215 69,000
2007/12/21 2,240 2,240 2,180 2,190 160,800
2007/12/20 2,255 2,255 2,155 2,175 203,000
2007/12/19 2,300 2,300 2,200 2,250 263,900
2007/12/18 2,195 2,320 2,175 2,310 563,800
2007/12/17 2,205 2,215 2,185 2,195 139,400
2007/12/14 2,140 2,210 2,140 2,210 292,800
2007/12/13 2,180 2,190 2,140 2,175 192,500
2007/12/12 2,120 2,175 2,095 2,175 190,700
2007/12/11 2,130 2,165 2,130 2,140 234,700
2007/12/10 2,130 2,140 2,120 2,130 92,800
2007/12/07 2,135 2,140 2,110 2,115 164,100
2007/12/06 2,125 2,140 2,095 2,115 110,600
2007/12/05 2,090 2,140 2,065 2,125 231,100
2007/12/04 2,110 2,135 2,085 2,115 147,000
2007/12/03 2,140 2,165 2,120 2,140 188,300
2007/11/30 2,090 2,145 2,075 2,140 289,200
2007/11/29 2,065 2,095 2,045 2,095 157,100
2007/11/28 2,040 2,055 2,020 2,055 99,300
2007/11/27 1,965 2,065 1,965 2,060 206,800
2007/11/26 1,995 2,025 1,965 2,005 207,800
2007/11/22 2,010 2,045 2,000 2,035 179,000
2007/11/21 2,060 2,075 2,040 2,050 176,000
2007/11/20 2,000 2,065 1,955 2,060 198,600
2007/11/19 2,040 2,065 2,010 2,040 180,800
2007/11/16 2,060 2,085 2,035 2,075 213,400
2007/11/15 2,010 2,075 2,005 2,055 171,700
2007/11/14 1,990 2,010 1,962 2,010 322,600
2007/11/13 2,005 2,005 1,955 1,989 135,900
2007/11/12 2,035 2,045 1,981 2,005 278,100
2007/11/09 1,980 2,080 1,980 2,075 299,800
2007/11/08 1,995 2,065 1,951 2,060 249,600
2007/11/07 2,045 2,080 2,015 2,045 177,900
2007/11/06 2,040 2,100 2,030 2,075 256,400
2007/11/05 2,065 2,080 2,040 2,070 310,500
2007/11/02 2,020 2,040 1,985 2,025 299,200
2007/11/01 2,025 2,090 2,000 2,085 348,700
2007/10/31 1,969 2,035 1,938 2,020 500,400
2007/10/30 1,900 1,915 1,879 1,900 683,800
2007/10/29 1,821 1,895 1,820 1,863 421,100
2007/10/26 1,860 1,860 1,774 1,800 764,000
2007/10/25 1,636 1,644 1,613 1,620 189,100
2007/10/24 1,681 1,697 1,630 1,635 340,200
2007/10/23 1,750 1,776 1,701 1,710 321,500
2007/10/22 1,705 1,707 1,644 1,655 262,400
2007/10/19 1,821 1,830 1,710 1,722 462,700
2007/10/18 1,830 1,866 1,821 1,841 156,500
2007/10/17 1,857 1,858 1,812 1,847 233,500
2007/10/16 1,934 1,934 1,873 1,887 98,000
2007/10/15 1,910 1,921 1,882 1,906 120,800
2007/10/12 1,950 1,950 1,910 1,917 113,000
2007/10/11 1,946 1,986 1,929 1,977 102,300
2007/10/10 1,958 1,970 1,916 1,945 136,000
2007/10/09 1,945 1,965 1,907 1,915 184,900
2007/10/05 1,971 1,978 1,940 1,944 140,200
2007/10/04 1,981 1,987 1,954 1,975 74,700
2007/10/03 1,985 2,000 1,972 2,000 150,000
2007/10/02 1,970 1,988 1,958 1,973 121,200
2007/10/01 1,988 1,990 1,948 1,984 84,900
2007/09/28 1,954 1,975 1,920 1,975 89,700
2007/09/27 1,943 1,978 1,940 1,966 89,200
2007/09/26 1,950 1,969 1,893 1,942 96,200
2007/09/25 1,899 1,936 1,890 1,919 74,100
2007/09/21 1,883 1,919 1,862 1,895 144,200
2007/09/20 1,964 1,985 1,878 1,883 266,900
2007/09/19 1,917 1,971 1,917 1,934 173,400
2007/09/18 1,928 1,960 1,889 1,895 223,000
2007/09/14 1,954 1,975 1,941 1,948 220,000
2007/09/13 1,937 1,994 1,937 1,984 131,300
2007/09/12 1,980 1,993 1,958 1,967 135,600
2007/09/11 1,970 1,990 1,918 1,979 133,700
2007/09/10 2,005 2,005 1,954 1,970 158,600
2007/09/07 1,969 2,010 1,968 2,005 164,900
2007/09/06 1,961 1,969 1,900 1,968 212,700
2007/09/05 2,025 2,025 1,956 1,961 204,500
2007/09/04 2,010 2,040 2,010 2,030 132,600
2007/09/03 1,998 1,998 1,961 1,990 94,900
2007/08/31 1,934 1,997 1,934 1,997 284,100
2007/08/30 1,891 1,897 1,872 1,895 99,400
2007/08/29 1,899 1,899 1,834 1,870 203,200
2007/08/28 1,932 1,933 1,890 1,911 124,500
2007/08/27 1,920 1,939 1,904 1,932 99,500
2007/08/24 1,899 1,918 1,891 1,917 156,300
2007/08/23 1,854 1,899 1,845 1,899 252,900
2007/08/22 1,900 1,905 1,845 1,852 369,600
2007/08/21 1,875 1,938 1,856 1,900 509,200
2007/08/20 1,806 1,811 1,759 1,785 348,800
2007/08/17 1,808 1,829 1,761 1,780 447,900
2007/08/16 1,857 1,880 1,788 1,807 336,700
2007/08/15 1,845 1,880 1,811 1,856 372,400
2007/08/14 1,808 1,852 1,791 1,850 311,400
2007/08/13 1,702 1,848 1,680 1,815 1,148,500
2007/08/10 1,696 1,697 1,533 1,552 1,142,900
2007/08/09 1,860 1,871 1,743 1,754 831,100
2007/08/08 1,866 1,894 1,849 1,860 481,300
2007/08/07 1,918 1,929 1,851 1,866 403,800
2007/08/06 1,907 1,930 1,890 1,912 264,200
2007/08/03 1,988 1,988 1,952 1,967 241,900
2007/08/02 1,961 1,982 1,950 1,964 210,500
2007/08/01 1,966 1,985 1,957 1,960 173,600
2007/07/31 1,942 1,976 1,941 1,964 151,500
2007/07/30 1,900 1,933 1,900 1,933 151,500
2007/07/27 1,944 1,944 1,898 1,925 159,800
2007/07/26 2,000 2,025 1,971 1,974 217,000
2007/07/25 2,025 2,045 1,991 2,010 238,600
2007/07/24 2,040 2,070 2,030 2,065 81,200
2007/07/23 2,090 2,090 2,035 2,045 58,000
2007/07/20 2,110 2,120 2,080 2,085 77,300
2007/07/19 2,060 2,095 2,055 2,070 61,300
2007/07/18 2,070 2,075 2,035 2,045 61,800
2007/07/17 2,110 2,110 2,075 2,095 39,200
2007/07/13 2,120 2,130 2,095 2,105 59,400
2007/07/12 2,120 2,135 2,100 2,120 53,500
2007/07/11 2,150 2,155 2,105 2,120 91,600
2007/07/10 2,125 2,160 2,115 2,155 95,600
2007/07/09 2,115 2,155 2,090 2,150 150,200
2007/07/06 2,120 2,120 2,090 2,100 103,800
2007/07/05 2,075 2,120 2,075 2,115 93,900
2007/07/04 2,075 2,085 2,070 2,070 34,200
2007/07/03 2,045 2,100 2,045 2,095 107,200
2007/07/02 2,075 2,125 2,075 2,120 146,700
2007/06/29 2,065 2,085 2,055 2,065 68,200
2007/06/28 2,040 2,075 2,040 2,065 55,500
2007/06/27 2,045 2,055 2,025 2,040 70,800
2007/06/26 2,055 2,075 2,035 2,070 44,400
2007/06/25 2,055 2,085 2,055 2,065 52,300
2007/06/22 2,065 2,090 2,065 2,075 31,200
2007/06/21 2,075 2,100 2,065 2,095 69,300
2007/06/20 2,090 2,125 2,080 2,115 63,100
2007/06/19 2,090 2,115 2,070 2,105 95,600
2007/06/18 2,090 2,090 2,060 2,085 56,400
2007/06/15 2,065 2,085 2,055 2,085 64,600
2007/06/14 2,030 2,055 2,020 2,045 69,200
2007/06/13 1,999 2,015 1,999 2,015 56,700
2007/06/12 2,010 2,035 1,995 1,998 89,500
2007/06/11 2,000 2,010 1,999 2,005 70,200
2007/06/08 1,990 2,025 1,982 2,000 200,900
2007/06/07 2,035 2,065 2,035 2,060 43,900
2007/06/06 2,095 2,100 2,060 2,065 84,500
2007/06/05 2,055 2,080 2,050 2,075 69,000
2007/06/04 2,095 2,095 2,065 2,075 73,500
2007/06/01 2,050 2,095 2,040 2,080 132,500
2007/05/31 2,010 2,040 2,010 2,035 75,500
2007/05/30 2,020 2,025 1,991 2,000 76,300
2007/05/29 1,991 2,030 1,988 2,020 37,800
2007/05/28 1,989 2,015 1,985 1,997 120,300
2007/05/25 2,035 2,050 1,981 1,997 206,600
2007/05/24 2,050 2,060 2,040 2,045 74,900
2007/05/23 2,070 2,075 2,055 2,060 50,300
2007/05/22 2,090 2,090 2,065 2,065 158,200
2007/05/21 2,100 2,120 2,080 2,090 58,100
2007/05/18 2,090 2,125 2,090 2,095 85,900
2007/05/17 2,120 2,125 2,090 2,090 89,600
2007/05/16 2,100 2,130 2,100 2,120 65,200
2007/05/15 2,160 2,160 2,120 2,130 151,800
2007/05/14 2,105 2,145 2,100 2,130 259,800
2007/05/11 2,020 2,095 2,015 2,085 420,000
2007/05/10 1,978 1,981 1,956 1,964 106,000
2007/05/09 1,979 1,988 1,970 1,978 95,900
2007/05/08 2,025 2,025 1,973 1,979 124,000
2007/05/07 2,030 2,030 2,005 2,020 61,000
2007/05/02 1,988 2,000 1,973 1,998 103,400
2007/05/01 2,015 2,020 1,985 1,998 99,500
2007/04/27 1,986 2,015 1,972 2,015 134,700
2007/04/26 1,962 1,996 1,954 1,986 108,400
2007/04/25 1,980 1,989 1,955 1,961 115,800
2007/04/24 1,967 1,994 1,963 1,990 95,800
2007/04/23 1,969 1,997 1,959 1,966 92,200
2007/04/20 1,966 1,990 1,945 1,968 138,800
2007/04/19 1,993 2,010 1,970 1,978 125,400
2007/04/18 1,990 2,025 1,990 1,999 163,200
2007/04/17 2,070 2,070 2,010 2,030 126,600
2007/04/16 2,030 2,085 2,030 2,055 111,900
2007/04/13 2,045 2,055 2,015 2,025 90,400
2007/04/12 2,055 2,065 2,040 2,055 87,700
2007/04/11 2,060 2,080 2,055 2,070 72,300
2007/04/10 2,065 2,080 2,055 2,060 104,800
2007/04/09 2,100 2,110 2,080 2,105 62,900
2007/04/06 2,085 2,095 2,070 2,075 50,600
2007/04/05 2,070 2,095 2,065 2,080 148,400
2007/04/04 2,115 2,115 2,080 2,110 96,600
2007/04/03 2,080 2,090 2,055 2,075 86,100
2007/04/02 2,110 2,125 2,060 2,065 137,500
2007/03/30 2,105 2,145 2,090 2,130 200,700
2007/03/29 2,010 2,115 2,000 2,105 359,100
2007/03/28 1,985 2,025 1,974 2,010 182,500
2007/03/27 1,990 2,000 1,968 1,979 140,200
2007/03/26 2,010 2,010 1,980 1,988 110,600
2007/03/23 1,965 2,005 1,965 2,005 122,600
2007/03/22 1,980 1,990 1,958 1,965 155,000
2007/03/20 1,986 2,000 1,961 1,961 147,800
2007/03/19 1,966 1,998 1,947 1,993 128,300
2007/03/16 1,987 1,990 1,955 1,966 155,800
2007/03/15 1,984 1,986 1,938 1,976 220,000
2007/03/14 1,995 2,005 1,971 1,977 140,600
2007/03/13 2,055 2,065 2,025 2,035 110,100
2007/03/12 2,055 2,065 2,040 2,050 76,400
2007/03/09 2,035 2,060 2,030 2,030 109,900
2007/03/08 2,015 2,045 2,015 2,040 62,200
2007/03/07 2,020 2,050 2,015 2,025 102,700
2007/03/06 1,991 2,030 1,991 2,015 113,200
2007/03/05 2,010 2,035 1,994 1,999 105,900
2007/03/02 2,095 2,105 2,055 2,060 153,200
2007/03/01 2,135 2,135 2,100 2,120 151,400
2007/02/28 2,080 2,180 2,080 2,120 199,500
2007/02/27 2,175 2,195 2,160 2,190 166,300
2007/02/26 2,150 2,170 2,140 2,155 119,600
2007/02/23 2,120 2,145 2,105 2,140 141,300
2007/02/22 2,115 2,120 2,085 2,100 97,500
2007/02/21 2,115 2,115 2,065 2,090 134,600
2007/02/20 2,080 2,105 2,075 2,090 103,000
2007/02/19 2,105 2,120 2,100 2,105 97,700
2007/02/16 2,120 2,130 2,090 2,105 162,000
2007/02/15 2,155 2,160 2,140 2,145 109,200
2007/02/14 2,170 2,175 2,145 2,145 93,400
2007/02/13 2,160 2,175 2,145 2,155 72,900
2007/02/09 2,110 2,155 2,110 2,145 143,100
2007/02/08 2,145 2,165 2,130 2,130 78,500
2007/02/07 2,135 2,155 2,115 2,135 89,300
2007/02/06 2,150 2,160 2,140 2,150 74,600
2007/02/05 2,110 2,145 2,105 2,125 104,400
2007/02/02 2,180 2,185 2,155 2,165 136,100
2007/02/01 2,095 2,175 2,095 2,175 174,200
2007/01/31 2,145 2,145 2,080 2,100 163,000
2007/01/30 2,150 2,160 2,125 2,125 145,000
2007/01/29 2,175 2,185 2,140 2,150 144,700
2007/01/26 2,175 2,180 2,155 2,165 188,100
2007/01/25 2,185 2,215 2,155 2,165 622,800
2007/01/24 2,120 2,130 2,100 2,105 66,500
2007/01/23 2,140 2,140 2,105 2,105 104,700
2007/01/22 2,150 2,155 2,120 2,135 73,800
2007/01/19 2,100 2,130 2,090 2,110 62,000
2007/01/18 2,145 2,165 2,125 2,135 99,500
2007/01/17 2,115 2,130 2,085 2,105 100,600
2007/01/16 2,135 2,155 2,110 2,125 94,500
2007/01/15 2,150 2,195 2,115 2,150 91,500
2007/01/12 2,140 2,160 2,065 2,140 108,100
2007/01/11 2,145 2,170 2,115 2,135 136,400
2007/01/10 2,190 2,190 2,130 2,145 113,500
2007/01/09 2,185 2,200 2,160 2,195 91,300
2007/01/05 2,200 2,200 2,170 2,180 92,300
2007/01/04 2,180 2,215 2,160 2,190 56,500

このページの先頭へ