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
2014/12/30 1,785 1,785 1,752 1,755 414,300
2014/12/29 1,780 1,795 1,759 1,773 381,200
2014/12/26 1,777 1,795 1,757 1,780 249,200
2014/12/25 1,758 1,770 1,733 1,765 362,700
2014/12/24 1,750 1,759 1,712 1,750 321,100
2014/12/22 1,719 1,740 1,719 1,738 336,400
2014/12/19 1,698 1,722 1,679 1,710 512,700
2014/12/18 1,642 1,681 1,639 1,665 494,900
2014/12/17 1,581 1,633 1,572 1,613 574,900
2014/12/16 1,601 1,612 1,574 1,578 357,500
2014/12/15 1,599 1,636 1,599 1,620 323,200
2014/12/12 1,637 1,654 1,613 1,627 375,600
2014/12/11 1,667 1,680 1,642 1,654 552,400
2014/12/10 1,628 1,709 1,610 1,673 1,134,700
2014/12/09 1,613 1,644 1,603 1,609 353,300
2014/12/08 1,620 1,630 1,601 1,620 246,500
2014/12/05 1,570 1,609 1,565 1,608 489,300
2014/12/04 1,550 1,568 1,547 1,562 178,500
2014/12/03 1,530 1,549 1,518 1,542 609,200
2014/12/02 1,515 1,527 1,487 1,519 375,600
2014/12/01 1,520 1,533 1,507 1,513 328,500
2014/11/28 1,519 1,543 1,518 1,529 235,100
2014/11/27 1,535 1,544 1,519 1,522 239,600
2014/11/26 1,524 1,538 1,523 1,534 218,300
2014/11/25 1,525 1,539 1,516 1,517 339,700
2014/11/21 1,496 1,527 1,492 1,521 263,400
2014/11/20 1,502 1,509 1,489 1,502 282,500
2014/11/19 1,508 1,519 1,492 1,499 297,500
2014/11/18 1,503 1,514 1,487 1,496 409,600
2014/11/17 1,486 1,500 1,477 1,485 534,800
2014/11/14 1,480 1,492 1,462 1,489 485,100
2014/11/13 1,442 1,456 1,432 1,453 233,600
2014/11/12 1,468 1,479 1,445 1,446 324,200
2014/11/11 1,472 1,472 1,427 1,451 439,100
2014/11/10 1,437 1,485 1,435 1,472 648,400
2014/11/07 1,425 1,438 1,402 1,432 559,100
2014/11/06 1,435 1,444 1,402 1,408 373,500
2014/11/05 1,422 1,437 1,408 1,422 543,000
2014/11/04 1,466 1,481 1,415 1,416 693,100
2014/10/31 1,405 1,443 1,403 1,425 658,400
2014/10/30 1,441 1,446 1,386 1,392 846,200
2014/10/29 1,412 1,443 1,391 1,440 1,034,200
2014/10/28 1,470 1,474 1,387 1,408 1,460,100
2014/10/27 1,484 1,524 1,480 1,521 1,109,300
2014/10/24 1,740 1,744 1,713 1,724 317,300
2014/10/23 1,698 1,745 1,690 1,713 533,100
2014/10/22 1,712 1,716 1,652 1,683 577,000
2014/10/21 1,753 1,758 1,690 1,702 352,700
2014/10/20 1,748 1,756 1,727 1,755 348,700
2014/10/17 1,740 1,750 1,700 1,706 352,600
2014/10/16 1,766 1,790 1,740 1,744 217,700
2014/10/15 1,806 1,827 1,787 1,799 224,600
2014/10/14 1,793 1,833 1,784 1,790 393,000
2014/10/10 1,900 1,927 1,836 1,843 361,800
2014/10/09 1,954 1,967 1,922 1,927 132,300
2014/10/08 1,950 1,964 1,924 1,951 232,200
2014/10/07 2,000 2,030 1,981 1,988 182,100
2014/10/06 2,036 2,063 1,979 1,995 346,500
2014/10/03 1,995 2,031 1,985 1,999 247,700
2014/10/02 2,053 2,058 2,008 2,015 178,900
2014/10/01 2,103 2,113 2,070 2,073 164,800
2014/09/30 2,112 2,124 2,077 2,097 135,400
2014/09/29 2,119 2,134 2,103 2,124 188,900
2014/09/26 2,127 2,163 2,103 2,116 268,800
2014/09/25 2,207 2,207 2,150 2,180 238,000
2014/09/24 2,148 2,220 2,136 2,199 442,400
2014/09/22 2,209 2,268 2,126 2,141 572,000
2014/09/19 2,165 2,215 2,113 2,196 344,300
2014/09/18 2,156 2,204 2,156 2,169 198,600
2014/09/17 2,121 2,175 2,106 2,137 199,100
2014/09/16 2,124 2,132 2,100 2,120 160,600
2014/09/12 2,110 2,127 2,094 2,119 207,400
2014/09/11 2,109 2,130 2,092 2,099 176,700
2014/09/10 2,069 2,107 2,052 2,103 135,500
2014/09/09 2,049 2,096 2,039 2,080 201,200
2014/09/08 2,041 2,080 2,034 2,040 192,500
2014/09/05 2,044 2,044 1,996 2,020 132,100
2014/09/04 2,031 2,040 2,012 2,027 115,700
2014/09/03 2,040 2,050 2,031 2,039 127,300
2014/09/02 2,037 2,038 2,004 2,031 114,100
2014/09/01 2,006 2,038 2,006 2,028 116,900
2014/08/29 2,002 2,023 2,002 2,014 62,500
2014/08/28 1,978 2,027 1,970 2,014 134,000
2014/08/27 1,983 2,004 1,971 1,993 78,400
2014/08/26 1,997 2,006 1,973 1,983 71,200
2014/08/25 2,005 2,016 1,985 2,002 113,800
2014/08/22 2,029 2,040 2,010 2,015 69,600
2014/08/21 2,030 2,044 2,009 2,036 106,200
2014/08/20 2,022 2,045 2,013 2,019 129,500
2014/08/19 2,014 2,027 1,979 2,023 75,600
2014/08/18 1,994 2,012 1,988 1,998 101,800
2014/08/15 1,972 2,002 1,968 2,000 88,700
2014/08/14 1,970 1,995 1,955 1,972 103,900
2014/08/13 1,987 1,989 1,956 1,985 90,400
2014/08/12 1,979 1,993 1,953 1,987 104,700
2014/08/11 1,938 1,973 1,931 1,971 141,500
2014/08/08 1,956 1,977 1,900 1,927 124,800
2014/08/07 1,962 1,979 1,949 1,977 103,700
2014/08/06 1,988 1,988 1,948 1,960 162,200
2014/08/05 2,018 2,018 1,987 1,997 187,500
2014/08/04 1,954 2,033 1,942 2,018 302,200
2014/08/01 1,915 1,963 1,906 1,914 215,800
2014/07/31 1,960 1,971 1,947 1,955 151,800
2014/07/30 1,965 1,993 1,952 1,957 125,700
2014/07/29 2,031 2,037 1,971 1,974 185,200
2014/07/28 1,950 1,962 1,939 1,951 103,500
2014/07/25 1,915 1,930 1,901 1,929 68,300
2014/07/24 1,928 1,930 1,898 1,909 120,100
2014/07/23 1,926 1,940 1,916 1,924 124,600
2014/07/22 1,927 1,959 1,920 1,934 120,600
2014/07/18 1,950 1,950 1,911 1,927 127,900
2014/07/17 1,953 1,956 1,932 1,942 109,600
2014/07/16 1,976 1,981 1,950 1,956 172,700
2014/07/15 2,000 2,022 1,978 1,983 122,600
2014/07/14 1,978 2,010 1,977 2,007 131,700
2014/07/11 1,953 1,986 1,950 1,982 113,900
2014/07/10 2,003 2,021 1,964 1,967 160,000
2014/07/09 1,986 2,007 1,980 2,003 177,200
2014/07/08 2,018 2,018 1,987 2,000 234,100
2014/07/07 2,065 2,069 2,021 2,027 166,500
2014/07/04 2,061 2,061 2,011 2,044 169,100
2014/07/03 2,055 2,065 2,027 2,047 134,000
2014/07/02 2,060 2,073 2,039 2,056 121,000
2014/07/01 2,042 2,069 2,039 2,057 146,500
2014/06/30 2,022 2,045 2,003 2,041 128,300
2014/06/27 2,020 2,039 1,983 2,013 142,100
2014/06/26 2,039 2,039 1,997 2,020 172,200
2014/06/25 2,022 2,038 2,013 2,026 145,200
2014/06/24 1,980 2,055 1,980 2,032 326,400
2014/06/23 1,950 1,982 1,942 1,971 224,000
2014/06/20 1,936 1,953 1,923 1,944 240,700
2014/06/19 1,896 1,937 1,887 1,936 225,900
2014/06/18 1,916 1,929 1,896 1,908 203,900
2014/06/17 1,912 1,947 1,912 1,935 110,000
2014/06/16 1,935 1,939 1,902 1,913 140,800
2014/06/13 1,922 1,940 1,896 1,936 190,500
2014/06/12 1,936 1,949 1,922 1,932 107,900
2014/06/11 1,935 1,971 1,924 1,963 195,700
2014/06/10 1,921 1,944 1,918 1,923 141,700
2014/06/09 1,942 1,950 1,910 1,914 136,700
2014/06/06 1,942 1,960 1,921 1,926 195,000
2014/06/05 1,932 1,957 1,899 1,918 310,000
2014/06/04 1,937 1,939 1,875 1,902 395,900
2014/06/03 1,968 1,969 1,912 1,935 291,200
2014/06/02 1,986 2,007 1,937 1,968 264,100
2014/05/30 1,958 1,975 1,942 1,962 158,600
2014/05/29 1,947 1,980 1,923 1,950 165,300
2014/05/28 1,954 1,973 1,936 1,950 150,900
2014/05/27 1,933 1,971 1,924 1,939 147,400
2014/05/26 1,930 1,942 1,885 1,929 238,700
2014/05/23 1,894 1,943 1,889 1,923 342,600
2014/05/22 1,845 1,885 1,832 1,860 220,400
2014/05/21 1,846 1,866 1,785 1,826 342,900
2014/05/20 1,904 1,904 1,854 1,863 245,900
2014/05/19 1,880 1,928 1,876 1,893 233,100
2014/05/16 1,842 1,883 1,819 1,869 336,800
2014/05/15 1,923 1,924 1,864 1,880 238,500
2014/05/14 1,930 1,967 1,909 1,930 274,800
2014/05/13 1,903 1,962 1,877 1,935 418,700
2014/05/12 2,045 2,045 1,803 1,861 737,600
2014/05/09 2,069 2,111 2,068 2,085 148,000
2014/05/08 2,074 2,105 2,074 2,090 139,700
2014/05/07 2,100 2,102 2,050 2,080 297,000
2014/05/02 2,134 2,134 2,090 2,100 198,700
2014/05/01 2,100 2,157 2,099 2,156 151,700
2014/04/30 2,070 2,080 2,049 2,062 172,100
2014/04/28 2,050 2,070 2,038 2,067 129,100
2014/04/25 2,030 2,091 1,951 2,062 139,400
2014/04/24 2,021 2,035 2,009 2,017 155,700
2014/04/23 1,998 2,018 1,991 2,014 67,500
2014/04/22 2,002 2,045 1,998 1,998 126,600
2014/04/21 1,998 2,035 1,983 1,990 87,500
2014/04/18 1,994 1,999 1,967 1,991 73,800
2014/04/17 1,991 2,000 1,959 1,993 105,300
2014/04/16 1,992 2,011 1,970 1,990 154,600
2014/04/15 1,961 2,005 1,946 1,977 216,000
2014/04/14 1,958 1,991 1,951 1,954 148,700
2014/04/11 1,971 2,028 1,952 1,980 133,600
2014/04/10 2,034 2,067 2,005 2,008 135,200
2014/04/09 2,022 2,060 1,992 2,020 338,100
2014/04/08 2,095 2,100 2,050 2,056 196,600
2014/04/07 2,148 2,154 2,102 2,110 152,400
2014/04/04 2,148 2,176 2,138 2,158 223,300
2014/04/03 2,174 2,196 2,138 2,143 178,700
2014/04/02 2,171 2,208 2,153 2,167 280,700
2014/04/01 2,189 2,191 2,136 2,170 226,500
2014/03/31 2,139 2,191 2,115 2,184 302,300
2014/03/28 2,140 2,140 2,075 2,133 204,400
2014/03/27 2,108 2,149 2,081 2,144 316,300
2014/03/26 2,097 2,117 2,076 2,087 248,400
2014/03/25 2,063 2,137 2,027 2,078 339,300
2014/03/24 2,055 2,084 2,046 2,061 509,100
2014/03/20 2,081 2,117 2,029 2,035 445,600
2014/03/19 2,018 2,042 1,994 2,022 180,000
2014/03/18 2,031 2,055 1,986 2,035 174,900
2014/03/17 2,012 2,028 1,991 1,998 193,900
2014/03/14 2,072 2,077 2,027 2,027 242,800
2014/03/13 2,110 2,137 2,095 2,112 106,100
2014/03/12 2,100 2,140 2,093 2,110 210,100
2014/03/11 2,100 2,149 2,100 2,148 259,000
2014/03/10 2,150 2,157 2,126 2,132 167,200
2014/03/07 2,149 2,158 2,124 2,138 254,600
2014/03/06 2,134 2,138 2,100 2,118 183,200
2014/03/05 2,122 2,168 2,090 2,124 233,000
2014/03/04 2,027 2,098 2,023 2,096 275,600
2014/03/03 2,068 2,115 1,997 2,053 304,200
2014/02/28 2,094 2,107 2,057 2,094 283,600
2014/02/27 2,107 2,125 2,065 2,095 268,500
2014/02/26 2,087 2,171 2,087 2,128 382,500
2014/02/25 2,099 2,150 1,998 2,077 397,900
2014/02/24 2,048 2,064 2,013 2,044 217,900
2014/02/21 1,993 2,055 1,993 2,050 208,800
2014/02/20 1,986 2,010 1,958 1,974 255,500
2014/02/19 1,992 1,998 1,955 1,976 166,500
2014/02/18 1,946 1,991 1,924 1,988 164,200
2014/02/17 1,938 1,966 1,922 1,965 147,200
2014/02/14 1,940 1,964 1,901 1,937 228,100
2014/02/13 1,964 1,977 1,944 1,948 206,600
2014/02/12 1,930 1,958 1,915 1,946 150,800
2014/02/10 1,897 1,936 1,876 1,915 254,800
2014/02/07 1,884 1,897 1,843 1,883 294,400
2014/02/06 1,879 1,879 1,831 1,854 285,200
2014/02/05 1,833 1,838 1,780 1,820 380,000
2014/02/04 1,801 1,832 1,768 1,793 552,900
2014/02/03 1,791 1,832 1,771 1,800 202,700
2014/01/31 1,810 1,834 1,791 1,821 146,600
2014/01/30 1,780 1,827 1,780 1,812 190,400
2014/01/29 1,800 1,855 1,800 1,854 174,300
2014/01/28 1,779 1,839 1,779 1,789 243,800
2014/01/27 1,784 1,830 1,784 1,807 215,400
2014/01/24 1,820 1,872 1,819 1,843 247,900
2014/01/23 1,889 1,892 1,850 1,860 148,400
2014/01/22 1,893 1,899 1,859 1,884 123,900
2014/01/21 1,890 1,907 1,883 1,893 127,900
2014/01/20 1,904 1,904 1,861 1,880 136,600
2014/01/17 1,846 1,902 1,844 1,896 423,400
2014/01/16 1,795 1,850 1,792 1,811 336,100
2014/01/15 1,794 1,796 1,763 1,789 216,600
2014/01/14 1,750 1,789 1,727 1,768 196,800
2014/01/10 1,784 1,793 1,745 1,790 232,800
2014/01/09 1,732 1,783 1,723 1,783 287,100
2014/01/08 1,729 1,735 1,703 1,720 179,000
2014/01/07 1,698 1,730 1,692 1,723 243,700
2014/01/06 1,698 1,720 1,683 1,696 228,900

このページの先頭へ