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
2008/12/30 1,204 1,249 1,204 1,243 36,300
2008/12/29 1,187 1,232 1,179 1,224 82,100
2008/12/26 1,188 1,223 1,171 1,187 68,700
2008/12/25 1,155 1,180 1,150 1,177 35,000
2008/12/24 1,151 1,172 1,140 1,156 107,900
2008/12/22 1,152 1,165 1,148 1,162 85,700
2008/12/19 1,197 1,197 1,158 1,170 133,400
2008/12/18 1,184 1,199 1,144 1,157 95,900
2008/12/17 1,200 1,201 1,135 1,183 182,500
2008/12/16 1,159 1,209 1,118 1,180 256,400
2008/12/15 1,150 1,258 1,134 1,192 769,900
2008/12/12 1,070 1,096 1,039 1,070 473,500
2008/12/11 989 1,042 988 1,042 228,400
2008/12/10 969 1,011 961 998 580,500
2008/12/09 962 962 904 911 256,300
2008/12/08 968 982 938 972 113,200
2008/12/05 998 998 953 960 153,000
2008/12/04 974 986 940 978 180,200
2008/12/03 964 1,009 957 979 194,700
2008/12/02 947 950 883 934 175,400
2008/12/01 970 971 932 947 135,500
2008/11/28 965 974 946 969 203,500
2008/11/27 969 977 937 955 121,300
2008/11/26 902 955 892 940 213,900
2008/11/25 889 915 850 893 287,100
2008/11/21 854 887 844 879 168,600
2008/11/20 923 925 862 877 159,400
2008/11/19 959 971 901 923 266,100
2008/11/18 998 1,000 955 959 293,000
2008/11/17 951 1,032 951 998 352,200
2008/11/14 952 995 952 960 201,000
2008/11/13 923 985 923 962 170,600
2008/11/12 961 984 925 935 210,900
2008/11/11 1,019 1,019 976 978 140,900
2008/11/10 993 1,025 973 1,020 131,000
2008/11/07 1,043 1,058 960 973 314,900
2008/11/06 1,123 1,143 980 1,018 384,600
2008/11/05 1,106 1,162 1,080 1,103 425,900
2008/11/04 1,023 1,069 971 1,016 282,700
2008/10/31 990 1,040 989 1,033 450,100
2008/10/30 887 964 872 940 324,800
2008/10/29 945 971 871 926 389,800
2008/10/28 901 946 856 935 318,900
2008/10/27 993 1,012 900 911 216,300
2008/10/24 1,018 1,041 971 983 392,500
2008/10/23 983 1,038 956 1,038 271,900
2008/10/22 1,059 1,127 1,024 1,033 162,700
2008/10/21 1,095 1,118 1,030 1,097 302,400
2008/10/20 1,006 1,078 1,006 1,069 307,900
2008/10/17 991 1,038 968 1,038 532,800
2008/10/16 862 1,111 861 990 784,600
2008/10/15 1,032 1,049 1,032 1,032 268,000
2008/10/14 1,271 1,276 1,205 1,232 208,400
2008/10/10 1,230 1,235 1,150 1,221 263,500
2008/10/09 1,231 1,271 1,204 1,255 243,400
2008/10/08 1,300 1,300 1,185 1,211 231,300
2008/10/07 1,280 1,348 1,280 1,327 194,900
2008/10/06 1,411 1,429 1,351 1,360 182,700
2008/10/03 1,455 1,481 1,404 1,431 138,300
2008/10/02 1,480 1,489 1,457 1,468 145,800
2008/10/01 1,493 1,501 1,454 1,501 164,700
2008/09/30 1,493 1,510 1,469 1,487 137,200
2008/09/29 1,579 1,595 1,550 1,553 118,600
2008/09/26 1,628 1,630 1,559 1,579 273,200
2008/09/25 1,616 1,634 1,600 1,612 185,300
2008/09/24 1,682 1,682 1,624 1,636 233,000
2008/09/22 1,710 1,732 1,654 1,681 292,500
2008/09/19 1,685 1,710 1,631 1,680 297,100
2008/09/18 1,650 1,693 1,622 1,671 250,600
2008/09/17 1,668 1,676 1,628 1,652 240,800
2008/09/16 1,661 1,677 1,617 1,627 256,200
2008/09/12 1,668 1,692 1,658 1,661 148,800
2008/09/11 1,699 1,703 1,651 1,676 197,100
2008/09/10 1,677 1,700 1,637 1,691 341,000
2008/09/09 1,729 1,729 1,677 1,692 223,500
2008/09/08 1,725 1,731 1,662 1,699 284,600
2008/09/05 1,609 1,683 1,558 1,674 553,600
2008/09/04 1,681 1,706 1,634 1,702 540,300
2008/09/03 1,846 1,885 1,833 1,861 94,700
2008/09/02 1,898 1,910 1,833 1,844 142,100
2008/09/01 1,920 1,923 1,886 1,897 115,100
2008/08/29 1,920 1,928 1,896 1,920 175,400
2008/08/28 1,908 1,918 1,894 1,913 110,100
2008/08/27 1,892 1,910 1,881 1,907 76,400
2008/08/26 1,876 1,897 1,862 1,892 48,600
2008/08/25 1,892 1,933 1,888 1,899 171,500
2008/08/22 1,861 1,897 1,845 1,891 120,200
2008/08/21 1,920 1,920 1,842 1,862 185,700
2008/08/20 1,868 1,898 1,851 1,894 175,200
2008/08/19 1,871 1,880 1,833 1,867 205,400
2008/08/18 1,929 1,937 1,870 1,874 388,800
2008/08/15 1,983 1,998 1,940 1,948 246,100
2008/08/14 1,978 2,015 1,978 1,996 158,300
2008/08/13 2,010 2,020 1,980 2,010 149,400
2008/08/12 2,040 2,040 2,020 2,020 98,400
2008/08/11 2,040 2,045 2,025 2,040 140,000
2008/08/08 2,035 2,045 2,020 2,040 116,100
2008/08/07 2,025 2,035 1,991 2,030 190,400
2008/08/06 1,989 2,020 1,985 2,020 167,200
2008/08/05 1,980 2,010 1,960 1,988 243,900
2008/08/04 1,977 2,000 1,945 1,961 192,900
2008/08/01 2,030 2,040 1,962 1,977 326,500
2008/07/31 2,025 2,040 2,010 2,035 109,400
2008/07/30 2,000 2,040 2,000 2,020 231,600
2008/07/29 1,999 2,025 1,987 2,020 78,100
2008/07/28 2,020 2,025 2,000 2,020 74,300
2008/07/25 1,997 2,030 1,997 2,000 153,700
2008/07/24 2,005 2,030 2,000 2,030 72,200
2008/07/23 2,020 2,025 1,987 2,000 137,600
2008/07/22 1,986 2,020 1,956 2,020 126,400
2008/07/18 2,005 2,010 1,965 1,985 204,200
2008/07/17 2,020 2,035 2,000 2,020 96,200
2008/07/16 1,995 1,996 1,970 1,987 167,700
2008/07/15 2,000 2,010 1,987 2,005 261,500
2008/07/14 2,055 2,055 2,015 2,020 242,700
2008/07/11 2,040 2,060 2,030 2,045 121,400
2008/07/10 2,040 2,065 2,025 2,045 76,200
2008/07/09 2,040 2,060 2,025 2,040 199,100
2008/07/08 2,015 2,050 2,015 2,035 94,100
2008/07/07 2,070 2,080 2,040 2,055 115,300
2008/07/04 2,045 2,060 2,035 2,060 153,300
2008/07/03 2,000 2,040 1,962 2,035 286,900
2008/07/02 2,060 2,060 2,015 2,035 124,800
2008/07/01 2,015 2,065 2,000 2,055 228,000
2008/06/30 2,000 2,045 1,998 2,045 87,800
2008/06/27 1,969 2,045 1,945 2,035 137,000
2008/06/26 2,045 2,045 2,015 2,025 83,500
2008/06/25 2,005 2,040 1,981 2,040 122,300
2008/06/24 2,010 2,010 1,970 2,000 115,900
2008/06/23 2,000 2,030 1,962 2,020 152,800
2008/06/20 1,999 2,025 1,998 2,015 167,100
2008/06/19 2,035 2,035 1,986 1,993 161,600
2008/06/18 2,045 2,050 2,015 2,040 246,500
2008/06/17 2,015 2,035 1,981 2,025 299,400
2008/06/16 1,961 2,010 1,951 1,982 336,100
2008/06/13 1,927 1,970 1,912 1,931 158,300
2008/06/12 1,940 1,965 1,920 1,950 209,900
2008/06/11 1,920 1,937 1,907 1,924 177,200
2008/06/10 1,920 1,943 1,891 1,912 202,600
2008/06/09 1,929 1,959 1,901 1,920 198,100
2008/06/06 1,990 1,990 1,950 1,951 147,900
2008/06/05 1,951 1,985 1,949 1,978 165,800
2008/06/04 1,923 1,982 1,921 1,964 231,700
2008/06/03 1,962 1,974 1,923 1,923 149,600
2008/06/02 1,976 1,985 1,946 1,954 147,600
2008/05/30 1,956 1,995 1,955 1,975 155,000
2008/05/29 1,956 1,980 1,945 1,951 180,500
2008/05/28 1,986 2,000 1,930 1,955 383,600
2008/05/27 1,977 2,010 1,975 1,985 197,900
2008/05/26 2,040 2,045 1,972 1,977 256,900
2008/05/23 2,075 2,085 2,050 2,050 233,000
2008/05/22 1,998 2,065 1,998 2,045 300,600
2008/05/21 2,005 2,015 1,982 1,996 314,200
2008/05/20 2,065 2,075 2,005 2,020 233,400
2008/05/19 2,115 2,115 2,060 2,070 112,900
2008/05/16 2,120 2,125 2,080 2,110 234,100
2008/05/15 2,100 2,140 2,080 2,095 225,700
2008/05/14 2,105 2,120 2,070 2,100 246,100
2008/05/13 2,110 2,115 2,060 2,080 238,400
2008/05/12 2,130 2,160 2,060 2,150 289,300
2008/05/09 2,140 2,185 2,115 2,125 348,300
2008/05/08 2,155 2,175 2,150 2,165 293,800
2008/05/07 2,150 2,155 2,135 2,145 131,700
2008/05/02 2,150 2,170 2,130 2,145 101,900
2008/05/01 2,160 2,180 2,125 2,145 142,900
2008/04/30 2,175 2,190 2,145 2,150 154,500
2008/04/28 2,245 2,245 2,150 2,185 140,400
2008/04/25 2,215 2,250 2,210 2,240 132,900
2008/04/24 2,210 2,230 2,190 2,215 207,100
2008/04/23 2,185 2,240 2,160 2,210 198,400
2008/04/22 2,180 2,215 2,125 2,150 481,900
2008/04/21 2,290 2,310 2,235 2,255 165,100
2008/04/18 2,310 2,310 2,245 2,285 204,200
2008/04/17 2,390 2,395 2,325 2,350 116,100
2008/04/16 2,420 2,420 2,345 2,355 95,900
2008/04/15 2,360 2,405 2,330 2,390 159,900
2008/04/14 2,365 2,385 2,345 2,350 153,700
2008/04/11 2,355 2,455 2,355 2,420 175,000
2008/04/10 2,395 2,400 2,360 2,385 163,500
2008/04/09 2,485 2,490 2,400 2,410 117,400
2008/04/08 2,445 2,445 2,395 2,405 150,200
2008/04/07 2,450 2,475 2,445 2,455 118,800
2008/04/04 2,445 2,495 2,430 2,495 162,000
2008/04/03 2,490 2,495 2,440 2,450 164,500
2008/04/02 2,470 2,495 2,450 2,495 116,500
2008/04/01 2,425 2,530 2,420 2,470 236,800
2008/03/31 2,465 2,550 2,385 2,545 425,100
2008/03/28 2,350 2,480 2,345 2,465 480,600
2008/03/27 2,335 2,350 2,310 2,335 269,900
2008/03/26 2,260 2,350 2,250 2,335 194,900
2008/03/25 2,300 2,300 2,260 2,295 151,000
2008/03/24 2,280 2,305 2,280 2,285 104,300
2008/03/21 2,290 2,305 2,240 2,250 150,500
2008/03/19 2,265 2,285 2,235 2,280 191,700
2008/03/18 2,200 2,215 2,155 2,215 220,200
2008/03/17 2,225 2,240 2,155 2,215 190,500
2008/03/14 2,165 2,220 2,155 2,200 263,100
2008/03/13 2,170 2,180 2,150 2,165 127,400
2008/03/12 2,240 2,270 2,195 2,195 97,400
2008/03/11 2,210 2,245 2,185 2,205 249,500
2008/03/10 2,255 2,275 2,245 2,245 100,700
2008/03/07 2,235 2,280 2,230 2,265 118,800
2008/03/06 2,280 2,310 2,280 2,285 153,900
2008/03/05 2,220 2,275 2,205 2,270 208,300
2008/03/04 2,230 2,255 2,180 2,245 191,600
2008/03/03 2,265 2,280 2,230 2,250 124,400
2008/02/29 2,290 2,325 2,270 2,310 210,800
2008/02/28 2,260 2,295 2,200 2,280 122,800
2008/02/27 2,285 2,300 2,250 2,265 82,600
2008/02/26 2,300 2,320 2,265 2,265 232,700
2008/02/25 2,265 2,300 2,265 2,290 212,800
2008/02/22 2,120 2,275 2,120 2,260 320,900
2008/02/21 2,110 2,170 2,105 2,150 183,700
2008/02/20 2,180 2,190 2,115 2,120 160,800
2008/02/19 2,225 2,235 2,170 2,205 210,600
2008/02/18 2,195 2,245 2,195 2,210 213,000
2008/02/15 2,205 2,240 2,160 2,225 270,600
2008/02/14 2,210 2,250 2,200 2,245 199,100
2008/02/13 2,285 2,290 2,205 2,210 243,300
2008/02/12 2,280 2,290 2,265 2,280 108,400
2008/02/08 2,285 2,310 2,265 2,280 112,100
2008/02/07 2,250 2,290 2,230 2,290 130,600
2008/02/06 2,260 2,280 2,230 2,240 135,400
2008/02/05 2,295 2,310 2,225 2,280 185,400
2008/02/04 2,335 2,350 2,245 2,275 195,500
2008/02/01 2,260 2,330 2,255 2,315 297,700
2008/01/31 2,155 2,275 2,150 2,265 191,700
2008/01/30 2,180 2,220 2,155 2,185 209,500
2008/01/29 2,170 2,190 2,140 2,180 164,500
2008/01/28 2,125 2,185 2,125 2,165 194,700
2008/01/25 2,140 2,145 2,055 2,145 324,100
2008/01/24 2,070 2,135 2,040 2,135 172,800
2008/01/23 2,020 2,065 2,020 2,040 151,300
2008/01/22 2,105 2,105 2,010 2,010 182,800
2008/01/21 2,100 2,185 2,100 2,120 244,900
2008/01/18 2,060 2,125 2,040 2,120 172,900
2008/01/17 2,045 2,115 2,040 2,105 125,800
2008/01/16 2,110 2,150 2,060 2,075 175,600
2008/01/15 2,165 2,180 2,100 2,105 122,400
2008/01/11 2,135 2,150 2,100 2,125 149,300
2008/01/10 2,175 2,185 2,135 2,140 141,700
2008/01/09 2,070 2,180 2,070 2,180 147,300
2008/01/08 2,085 2,115 2,070 2,110 120,900
2008/01/07 2,100 2,135 2,080 2,115 152,600
2008/01/04 2,150 2,165 2,100 2,105 118,400

このページの先頭へ