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
2011/12/30 1,052 1,067 1,052 1,067 54,700
2011/12/29 1,041 1,051 1,031 1,050 63,400
2011/12/28 1,049 1,049 1,036 1,042 31,400
2011/12/27 1,021 1,052 1,020 1,050 84,300
2011/12/26 1,052 1,052 1,028 1,033 45,400
2011/12/22 1,014 1,042 1,014 1,039 106,000
2011/12/21 1,010 1,019 995 1,013 161,100
2011/12/20 1,019 1,019 994 1,008 103,800
2011/12/19 1,034 1,034 1,008 1,019 187,100
2011/12/16 1,032 1,038 1,014 1,014 132,400
2011/12/15 1,038 1,039 1,026 1,031 105,500
2011/12/14 1,044 1,049 1,036 1,042 101,500
2011/12/13 1,029 1,051 1,021 1,043 112,300
2011/12/12 1,034 1,044 1,027 1,041 115,300
2011/12/09 1,021 1,031 1,014 1,026 182,700
2011/12/08 1,016 1,034 1,013 1,031 194,900
2011/12/07 1,013 1,018 994 1,015 138,600
2011/12/06 1,011 1,028 1,000 1,007 155,400
2011/12/05 1,011 1,017 1,003 1,012 154,900
2011/12/02 993 1,008 992 1,004 169,900
2011/12/01 999 1,005 975 982 268,500
2011/11/30 965 988 965 985 155,600
2011/11/29 973 977 965 975 220,100
2011/11/28 966 976 953 971 153,200
2011/11/25 1,008 1,008 951 967 653,600
2011/11/24 1,038 1,038 997 1,009 459,000
2011/11/22 1,070 1,085 1,056 1,068 174,700
2011/11/21 1,091 1,107 1,075 1,081 224,100
2011/11/18 1,077 1,095 1,076 1,093 223,300
2011/11/17 1,072 1,078 1,060 1,077 172,000
2011/11/16 1,081 1,083 1,069 1,072 119,100
2011/11/15 1,074 1,079 1,072 1,077 161,300
2011/11/14 1,069 1,078 1,066 1,074 86,800
2011/11/11 1,038 1,068 1,038 1,059 182,400
2011/11/10 1,054 1,057 1,024 1,033 344,000
2011/11/09 1,068 1,069 1,046 1,056 365,400
2011/11/08 1,051 1,073 1,051 1,060 352,000
2011/11/07 1,043 1,049 1,037 1,049 138,100
2011/11/04 1,024 1,043 1,020 1,041 189,900
2011/11/02 1,000 1,020 996 1,019 191,000
2011/11/01 1,005 1,009 996 1,000 244,900
2011/10/31 1,007 1,021 997 998 285,600
2011/10/28 1,002 1,020 998 1,009 316,700
2011/10/27 989 1,000 979 991 180,800
2011/10/26 980 991 970 988 150,800
2011/10/25 978 982 976 980 123,300
2011/10/24 966 976 966 973 174,100
2011/10/21 973 980 965 966 209,100
2011/10/20 967 979 967 972 189,800
2011/10/19 965 972 964 966 134,800
2011/10/18 950 953 944 946 95,100
2011/10/17 948 952 945 950 105,700
2011/10/14 961 965 945 947 238,200
2011/10/13 963 969 957 962 137,700
2011/10/12 967 968 955 957 172,800
2011/10/11 969 975 965 967 188,300
2011/10/07 969 973 959 961 234,200
2011/10/06 953 969 950 964 155,100
2011/10/05 964 966 948 948 220,100
2011/10/04 957 962 955 959 274,100
2011/10/03 945 961 941 957 168,100
2011/09/30 935 952 934 950 327,000
2011/09/29 920 940 909 935 188,600
2011/09/28 925 954 925 944 209,500
2011/09/27 906 920 906 916 149,000
2011/09/26 899 906 883 898 247,600
2011/09/22 905 910 896 904 205,600
2011/09/21 909 913 904 905 141,600
2011/09/20 907 907 896 904 215,000
2011/09/16 903 909 902 908 186,300
2011/09/15 896 905 892 903 240,900
2011/09/14 900 911 900 905 258,000
2011/09/13 884 899 879 895 141,900
2011/09/12 879 879 861 877 157,100
2011/09/09 870 882 870 879 175,800
2011/09/08 864 869 864 869 145,700
2011/09/07 850 864 849 864 298,400
2011/09/06 840 855 839 849 311,900
2011/09/05 834 842 832 837 290,600
2011/09/02 811 825 811 825 184,900
2011/09/01 808 818 808 811 184,300
2011/08/31 812 814 804 808 226,200
2011/08/30 802 812 802 809 140,500
2011/08/29 794 800 786 794 199,800
2011/08/26 791 796 789 792 188,000
2011/08/25 788 797 785 791 178,500
2011/08/24 794 794 775 777 272,600
2011/08/23 786 795 786 788 309,700
2011/08/22 788 793 781 784 192,500
2011/08/19 785 792 784 788 194,700
2011/08/18 793 798 790 793 164,300
2011/08/17 794 794 786 793 135,500
2011/08/16 797 800 790 794 153,200
2011/08/15 808 809 793 797 235,800
2011/08/12 799 801 794 797 187,100
2011/08/11 788 793 779 790 152,800
2011/08/10 794 799 785 790 160,300
2011/08/09 772 783 761 782 236,000
2011/08/08 794 794 784 787 229,200
2011/08/05 800 800 781 795 273,300
2011/08/04 800 807 800 806 144,900
2011/08/03 801 803 796 798 196,800
2011/08/02 796 803 796 801 185,000
2011/08/01 791 802 789 798 283,700
2011/07/29 806 808 790 791 241,400
2011/07/28 810 814 805 808 180,500
2011/07/27 817 820 803 810 210,400
2011/07/26 831 831 814 817 330,700
2011/07/25 838 839 832 833 131,000
2011/07/22 842 843 836 838 96,100
2011/07/21 843 844 835 838 155,700
2011/07/20 838 844 832 840 228,100
2011/07/19 825 828 823 823 144,500
2011/07/15 830 835 823 825 184,100
2011/07/14 825 835 825 829 161,900
2011/07/13 812 829 812 823 121,700
2011/07/12 815 817 809 814 190,700
2011/07/11 813 821 813 820 170,000
2011/07/08 812 816 804 813 180,300
2011/07/07 801 812 800 809 168,000
2011/07/06 795 806 788 806 206,000
2011/07/05 805 806 795 799 198,400
2011/07/04 801 805 796 804 245,700
2011/07/01 806 806 791 796 185,700
2011/06/30 814 814 795 800 569,500
2011/06/29 794 810 783 805 681,100
2011/06/28 752 756 747 750 111,800
2011/06/27 752 752 743 747 100,500
2011/06/24 761 771 757 759 121,000
2011/06/23 756 773 753 760 140,600
2011/06/22 758 771 753 766 151,300
2011/06/21 748 757 742 753 112,400
2011/06/20 737 753 737 748 145,100
2011/06/17 736 740 721 740 257,900
2011/06/16 740 751 736 736 118,600
2011/06/15 745 750 739 747 106,900
2011/06/14 744 751 738 745 141,100
2011/06/13 740 748 735 743 123,500
2011/06/10 747 757 743 748 263,500
2011/06/09 755 756 745 753 130,600
2011/06/08 750 765 750 760 93,600
2011/06/07 749 758 746 756 181,900
2011/06/06 759 760 747 753 210,200
2011/06/03 770 774 751 754 175,300
2011/06/02 772 778 768 771 134,800
2011/06/01 791 791 777 787 92,400
2011/05/31 785 790 778 787 143,400
2011/05/30 779 789 773 780 100,100
2011/05/27 787 790 775 785 177,900
2011/05/26 781 787 779 784 78,500
2011/05/25 786 788 780 783 107,300
2011/05/24 790 795 781 791 171,300
2011/05/23 785 793 774 790 158,100
2011/05/20 789 799 785 791 151,000
2011/05/19 797 797 785 789 95,200
2011/05/18 783 795 780 792 141,200
2011/05/17 790 794 778 786 284,600
2011/05/16 786 798 779 790 274,400
2011/05/13 801 804 779 791 205,200
2011/05/12 819 822 799 801 573,600
2011/05/11 857 861 835 843 325,800
2011/05/10 864 868 850 853 252,400
2011/05/09 855 873 855 862 216,200
2011/05/06 845 853 839 846 371,400
2011/05/02 833 849 832 842 243,200
2011/04/28 826 840 819 834 233,100
2011/04/27 809 830 804 814 307,600
2011/04/26 810 812 804 809 173,100
2011/04/25 823 838 813 815 160,200
2011/04/22 820 828 814 821 113,300
2011/04/21 817 827 812 821 114,400
2011/04/20 822 830 814 816 124,600
2011/04/19 821 831 813 815 94,300
2011/04/18 825 833 823 825 93,900
2011/04/15 825 834 820 822 105,300
2011/04/14 822 838 821 831 168,300
2011/04/13 833 840 827 832 92,500
2011/04/12 832 844 826 834 141,700
2011/04/11 840 856 832 846 94,400
2011/04/08 837 857 835 848 134,100
2011/04/07 854 854 838 840 171,200
2011/04/06 876 882 855 860 167,900
2011/04/05 890 891 865 876 256,500
2011/04/04 886 897 868 875 179,300
2011/04/01 909 910 884 884 179,100
2011/03/31 898 908 891 907 194,100
2011/03/30 871 884 860 883 157,300
2011/03/29 850 877 848 868 180,800
2011/03/28 865 871 850 859 169,300
2011/03/25 868 878 853 860 455,900
2011/03/24 881 888 846 848 448,900
2011/03/23 901 916 870 889 216,500
2011/03/22 877 902 870 892 291,900
2011/03/18 826 855 821 853 272,200
2011/03/17 769 838 767 819 403,400
2011/03/16 732 822 732 805 503,500
2011/03/15 850 851 702 724 472,100
2011/03/14 854 905 850 852 203,700
2011/03/11 945 955 942 944 395,300
2011/03/10 966 968 953 961 142,000
2011/03/09 963 979 963 971 170,100
2011/03/08 976 977 958 961 246,900
2011/03/07 998 998 975 980 241,400
2011/03/04 999 1,003 992 998 160,900
2011/03/03 989 1,000 982 995 136,300
2011/03/02 1,002 1,004 988 990 174,200
2011/03/01 1,025 1,025 1,004 1,008 230,700
2011/02/28 1,021 1,026 1,012 1,019 174,400
2011/02/25 995 1,018 986 1,016 214,300
2011/02/24 1,027 1,027 1,004 1,006 232,600
2011/02/23 1,039 1,044 1,022 1,022 352,300
2011/02/22 1,029 1,044 1,025 1,039 176,800
2011/02/21 1,029 1,034 1,020 1,030 114,500
2011/02/18 1,040 1,040 1,023 1,036 133,900
2011/02/17 1,031 1,043 1,025 1,041 139,400
2011/02/16 1,021 1,039 1,021 1,031 165,600
2011/02/15 1,026 1,029 1,021 1,024 108,800
2011/02/14 1,025 1,030 1,017 1,026 135,100
2011/02/10 1,011 1,030 1,010 1,029 188,500
2011/02/09 1,005 1,012 1,003 1,011 168,400
2011/02/08 1,001 1,009 998 1,002 324,100
2011/02/07 1,029 1,030 998 1,000 534,900
2011/02/04 1,014 1,022 1,010 1,020 212,800
2011/02/03 1,011 1,011 999 1,008 309,200
2011/02/02 1,000 1,021 994 1,003 738,700
2011/02/01 1,109 1,121 1,072 1,076 451,900
2011/01/31 1,102 1,114 1,091 1,109 170,900
2011/01/28 1,115 1,116 1,102 1,107 161,800
2011/01/27 1,130 1,136 1,116 1,120 131,800
2011/01/26 1,134 1,135 1,119 1,119 142,100
2011/01/25 1,111 1,138 1,104 1,137 189,900
2011/01/24 1,099 1,120 1,095 1,117 157,300
2011/01/21 1,124 1,125 1,090 1,098 234,500
2011/01/20 1,123 1,132 1,116 1,124 220,300
2011/01/19 1,115 1,130 1,107 1,126 271,800
2011/01/18 1,106 1,115 1,097 1,098 126,000
2011/01/17 1,117 1,122 1,103 1,106 178,700
2011/01/14 1,122 1,126 1,094 1,101 367,400
2011/01/13 1,134 1,141 1,118 1,122 287,400
2011/01/12 1,158 1,170 1,123 1,128 371,700
2011/01/11 1,147 1,188 1,147 1,167 311,200
2011/01/07 1,174 1,193 1,142 1,142 378,600
2011/01/06 1,140 1,148 1,132 1,144 151,100
2011/01/05 1,150 1,157 1,123 1,130 248,500
2011/01/04 1,134 1,148 1,127 1,141 184,000

このページの先頭へ