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
2015/12/30 2,913 2,955 2,899 2,952 124,900
2015/12/29 2,845 2,921 2,825 2,913 147,400
2015/12/28 2,851 2,877 2,810 2,866 133,300
2015/12/25 2,819 2,905 2,819 2,848 109,400
2015/12/24 2,962 2,962 2,836 2,839 195,500
2015/12/22 2,917 2,962 2,917 2,962 282,900
2015/12/21 2,892 2,946 2,878 2,918 565,600
2015/12/18 2,857 2,950 2,836 2,893 453,500
2015/12/17 2,845 2,879 2,799 2,859 394,900
2015/12/16 2,870 2,876 2,777 2,802 737,900
2015/12/15 2,835 2,930 2,835 2,854 334,000
2015/12/14 2,786 2,853 2,786 2,843 158,000
2015/12/11 2,860 2,923 2,838 2,854 239,000
2015/12/10 2,820 2,875 2,820 2,849 229,400
2015/12/09 2,893 2,926 2,839 2,848 188,500
2015/12/08 2,914 2,950 2,890 2,900 192,900
2015/12/07 2,946 2,970 2,925 2,927 146,700
2015/12/04 2,914 2,941 2,901 2,914 384,800
2015/12/03 3,065 3,075 2,922 2,955 543,600
2015/12/02 3,090 3,150 3,070 3,075 258,600
2015/12/01 3,065 3,100 3,040 3,070 128,300
2015/11/30 3,085 3,090 3,020 3,055 183,800
2015/11/27 3,125 3,140 3,045 3,055 154,000
2015/11/26 3,095 3,140 3,065 3,100 173,700
2015/11/25 3,125 3,130 3,090 3,095 175,900
2015/11/24 3,100 3,145 3,095 3,120 245,700
2015/11/20 3,095 3,130 3,065 3,115 211,600
2015/11/19 3,135 3,145 3,065 3,095 290,400
2015/11/18 3,150 3,150 3,100 3,110 251,600
2015/11/17 3,150 3,185 3,100 3,120 394,000
2015/11/16 3,110 3,155 3,080 3,140 348,900
2015/11/13 3,130 3,195 3,110 3,190 376,700
2015/11/12 3,125 3,215 3,100 3,145 573,300
2015/11/11 3,050 3,160 3,040 3,150 550,200
2015/11/10 2,928 3,065 2,928 3,060 602,900
2015/11/09 2,812 2,955 2,801 2,950 785,700
2015/11/06 2,745 2,787 2,716 2,764 197,600
2015/11/05 2,701 2,747 2,665 2,712 323,700
2015/11/04 2,723 2,737 2,686 2,694 261,000
2015/11/02 2,650 2,695 2,632 2,680 261,900
2015/10/30 2,663 2,715 2,648 2,693 379,600
2015/10/29 2,607 2,638 2,591 2,628 657,400
2015/10/28 2,609 2,631 2,576 2,582 301,200
2015/10/27 2,642 2,677 2,597 2,608 235,000
2015/10/26 2,664 2,664 2,629 2,632 81,900
2015/10/23 2,630 2,656 2,605 2,627 132,900
2015/10/22 2,575 2,594 2,549 2,585 109,900
2015/10/21 2,589 2,610 2,545 2,576 191,400
2015/10/20 2,594 2,614 2,556 2,586 176,100
2015/10/19 2,532 2,603 2,491 2,561 214,800
2015/10/16 2,536 2,588 2,514 2,515 310,900
2015/10/15 2,403 2,517 2,403 2,509 184,600
2015/10/14 2,448 2,451 2,396 2,415 261,000
2015/10/13 2,471 2,498 2,456 2,487 163,200
2015/10/09 2,462 2,481 2,398 2,478 261,800
2015/10/08 2,518 2,518 2,439 2,444 317,500
2015/10/07 2,577 2,577 2,498 2,518 185,200
2015/10/06 2,577 2,577 2,518 2,548 166,400
2015/10/05 2,493 2,533 2,454 2,529 184,500
2015/10/02 2,546 2,562 2,438 2,458 349,500
2015/10/01 2,523 2,556 2,492 2,545 147,500
2015/09/30 2,426 2,500 2,426 2,488 231,000
2015/09/29 2,525 2,525 2,429 2,436 244,100
2015/09/28 2,564 2,600 2,552 2,577 176,600
2015/09/25 2,545 2,584 2,475 2,546 429,500
2015/09/24 2,580 2,594 2,547 2,549 248,900
2015/09/18 2,630 2,630 2,591 2,596 187,200
2015/09/17 2,695 2,695 2,604 2,641 226,900
2015/09/16 2,723 2,727 2,656 2,696 200,100
2015/09/15 2,710 2,749 2,679 2,699 188,600
2015/09/14 2,700 2,726 2,676 2,677 137,600
2015/09/11 2,579 2,706 2,571 2,687 317,400
2015/09/10 2,596 2,633 2,561 2,591 235,200
2015/09/09 2,649 2,676 2,583 2,670 250,800
2015/09/08 2,656 2,669 2,557 2,566 135,700
2015/09/07 2,676 2,684 2,609 2,652 190,500
2015/09/04 2,713 2,736 2,658 2,693 414,300
2015/09/03 2,656 2,752 2,656 2,702 365,300
2015/09/02 2,539 2,700 2,523 2,660 485,500
2015/09/01 2,660 2,681 2,573 2,576 221,300
2015/08/31 2,664 2,678 2,610 2,668 238,400
2015/08/28 2,719 2,719 2,643 2,710 212,200
2015/08/27 2,606 2,721 2,606 2,636 298,100
2015/08/26 2,520 2,593 2,500 2,556 338,700
2015/08/25 2,464 2,619 2,464 2,500 345,200
2015/08/24 2,629 2,689 2,568 2,575 316,000
2015/08/21 2,732 2,772 2,699 2,704 308,400
2015/08/20 2,811 2,851 2,769 2,773 185,400
2015/08/19 2,845 2,872 2,798 2,826 226,000
2015/08/18 2,880 2,920 2,817 2,860 329,100
2015/08/17 2,816 2,879 2,777 2,871 225,000
2015/08/14 2,810 2,816 2,748 2,777 388,100
2015/08/13 2,817 2,829 2,751 2,803 321,400
2015/08/12 2,807 2,854 2,793 2,838 415,200
2015/08/11 2,895 2,895 2,793 2,806 585,900
2015/08/10 2,970 3,030 2,894 2,912 474,800
2015/08/07 2,961 3,005 2,911 3,005 230,200
2015/08/06 2,950 3,040 2,922 3,005 316,600
2015/08/05 2,905 2,936 2,874 2,912 267,400
2015/08/04 3,000 3,015 2,830 2,885 790,100
2015/08/03 3,100 3,180 3,085 3,175 255,400
2015/07/31 3,130 3,130 3,055 3,085 192,900
2015/07/30 3,100 3,150 3,085 3,115 144,100
2015/07/29 3,055 3,110 3,035 3,095 131,000
2015/07/28 3,020 3,070 3,015 3,030 212,900
2015/07/27 3,090 3,090 3,020 3,030 162,800
2015/07/24 3,110 3,135 3,095 3,105 128,800
2015/07/23 3,100 3,130 3,080 3,110 148,800
2015/07/22 3,085 3,115 3,070 3,070 119,000
2015/07/21 3,055 3,100 3,045 3,095 183,600
2015/07/17 3,100 3,100 3,045 3,065 154,500
2015/07/16 3,000 3,085 2,979 3,080 266,200
2015/07/15 2,980 3,000 2,938 3,000 482,400
2015/07/14 2,920 3,000 2,919 2,993 500,000
2015/07/13 2,800 2,938 2,773 2,925 552,300
2015/07/10 2,683 2,795 2,683 2,742 372,200
2015/07/09 2,739 2,769 2,586 2,650 772,200
2015/07/08 2,838 2,885 2,769 2,771 300,800
2015/07/07 2,840 2,869 2,821 2,865 244,300
2015/07/06 2,799 2,883 2,775 2,798 303,100
2015/07/03 2,853 2,853 2,796 2,830 203,800
2015/07/02 2,896 2,912 2,869 2,874 179,100
2015/07/01 2,833 2,880 2,824 2,875 225,900
2015/06/30 2,774 2,841 2,774 2,819 297,200
2015/06/29 2,770 2,794 2,732 2,744 401,700
2015/06/26 2,905 2,905 2,824 2,846 340,200
2015/06/25 2,879 2,933 2,868 2,915 229,000
2015/06/24 2,880 2,888 2,832 2,880 219,300
2015/06/23 2,830 2,875 2,825 2,864 258,300
2015/06/22 2,799 2,826 2,785 2,809 247,600
2015/06/19 2,809 2,815 2,760 2,779 616,700
2015/06/18 2,783 2,824 2,755 2,781 431,000
2015/06/17 2,910 2,912 2,808 2,810 698,500
2015/06/16 2,821 2,947 2,821 2,927 657,700
2015/06/15 2,755 2,816 2,742 2,816 304,400
2015/06/12 2,742 2,750 2,698 2,730 572,200
2015/06/11 2,676 2,780 2,676 2,753 532,700
2015/06/10 2,691 2,699 2,639 2,657 508,500
2015/06/09 2,658 2,708 2,652 2,686 325,400
2015/06/08 2,660 2,710 2,654 2,695 222,500
2015/06/05 2,674 2,702 2,644 2,654 351,400
2015/06/04 2,670 2,712 2,660 2,711 306,000
2015/06/03 2,632 2,678 2,631 2,669 315,300
2015/06/02 2,694 2,706 2,653 2,662 311,600
2015/06/01 2,600 2,713 2,598 2,695 775,600
2015/05/29 2,550 2,639 2,550 2,619 643,700
2015/05/28 2,525 2,565 2,525 2,531 366,700
2015/05/27 2,508 2,539 2,486 2,515 532,200
2015/05/26 2,539 2,555 2,522 2,522 386,400
2015/05/25 2,566 2,579 2,508 2,520 409,100
2015/05/22 2,501 2,558 2,493 2,542 579,900
2015/05/21 2,485 2,514 2,457 2,506 426,300
2015/05/20 2,459 2,471 2,423 2,463 420,000
2015/05/19 2,400 2,431 2,389 2,419 450,300
2015/05/18 2,352 2,403 2,348 2,395 471,600
2015/05/15 2,319 2,352 2,300 2,334 416,500
2015/05/14 2,227 2,342 2,227 2,335 824,600
2015/05/13 2,188 2,227 2,153 2,227 497,800
2015/05/12 2,152 2,181 2,136 2,180 388,700
2015/05/11 2,127 2,161 2,116 2,134 562,700
2015/05/08 2,077 2,107 2,070 2,083 267,100
2015/05/07 2,043 2,106 2,020 2,077 460,300
2015/05/01 2,060 2,072 2,013 2,040 394,900
2015/04/30 2,059 2,115 2,059 2,087 429,800
2015/04/28 2,057 2,083 2,047 2,057 158,600
2015/04/27 2,069 2,071 2,043 2,055 195,100
2015/04/24 2,054 2,099 2,054 2,069 165,600
2015/04/23 2,089 2,101 2,054 2,069 306,600
2015/04/22 2,113 2,123 2,081 2,088 320,100
2015/04/21 2,051 2,122 2,047 2,117 492,700
2015/04/20 2,078 2,112 2,050 2,050 927,300
2015/04/17 2,111 2,144 2,085 2,087 510,100
2015/04/16 2,148 2,174 2,087 2,111 507,600
2015/04/15 2,186 2,210 2,112 2,126 751,900
2015/04/14 2,234 2,292 2,211 2,215 423,400
2015/04/13 2,252 2,283 2,228 2,234 314,200
2015/04/10 2,253 2,271 2,223 2,252 395,600
2015/04/09 2,222 2,253 2,214 2,253 422,900
2015/04/08 2,200 2,243 2,187 2,213 344,900
2015/04/07 2,166 2,204 2,159 2,201 348,200
2015/04/06 2,150 2,224 2,138 2,165 533,500
2015/04/03 2,128 2,139 2,103 2,137 352,800
2015/04/02 2,081 2,136 2,081 2,112 314,600
2015/04/01 2,018 2,088 2,018 2,076 418,400
2015/03/31 2,112 2,112 2,025 2,030 334,400
2015/03/30 2,054 2,082 2,042 2,073 181,600
2015/03/27 2,050 2,084 2,026 2,043 241,700
2015/03/26 2,114 2,134 2,059 2,076 275,900
2015/03/25 2,156 2,166 2,116 2,132 163,100
2015/03/24 2,121 2,180 2,121 2,170 352,700
2015/03/23 2,098 2,138 2,096 2,106 252,800
2015/03/20 2,107 2,123 2,090 2,098 276,000
2015/03/19 2,118 2,149 2,096 2,107 361,000
2015/03/18 2,164 2,184 2,132 2,146 216,000
2015/03/17 2,120 2,169 2,110 2,164 515,100
2015/03/16 2,083 2,126 2,076 2,105 466,400
2015/03/13 2,100 2,100 2,073 2,080 480,300
2015/03/12 2,051 2,099 2,049 2,091 478,100
2015/03/11 2,049 2,062 2,001 2,029 520,500
2015/03/10 2,066 2,097 2,053 2,084 409,800
2015/03/09 2,042 2,076 2,026 2,041 392,200
2015/03/06 2,059 2,060 2,029 2,060 302,300
2015/03/05 2,049 2,092 2,049 2,082 243,500
2015/03/04 2,032 2,059 2,017 2,049 327,100
2015/03/03 2,070 2,072 2,015 2,031 357,100
2015/03/02 2,035 2,083 2,027 2,073 300,500
2015/02/27 2,040 2,056 2,019 2,042 266,300
2015/02/26 2,060 2,066 2,037 2,044 192,200
2015/02/25 2,032 2,072 2,026 2,061 410,900
2015/02/24 2,000 2,028 2,000 2,008 244,700
2015/02/23 1,981 2,020 1,981 1,987 274,100
2015/02/20 1,980 2,001 1,968 1,997 335,500
2015/02/19 1,970 1,987 1,956 1,986 351,500
2015/02/18 1,943 1,979 1,934 1,966 432,200
2015/02/17 1,953 1,954 1,905 1,927 463,500
2015/02/16 1,920 1,968 1,917 1,961 399,500
2015/02/13 1,890 1,923 1,886 1,912 485,600
2015/02/12 1,925 1,926 1,875 1,896 658,500
2015/02/10 1,879 1,928 1,875 1,925 408,900
2015/02/09 1,870 1,881 1,837 1,879 459,900
2015/02/06 1,816 1,866 1,816 1,862 505,300
2015/02/05 1,821 1,827 1,786 1,809 505,000
2015/02/04 1,761 1,825 1,761 1,822 715,000
2015/02/03 1,746 1,829 1,728 1,750 1,115,600
2015/02/02 1,627 1,679 1,612 1,663 474,000
2015/01/30 1,655 1,676 1,641 1,644 410,300
2015/01/29 1,659 1,680 1,630 1,651 397,900
2015/01/28 1,655 1,674 1,642 1,659 520,800
2015/01/27 1,689 1,689 1,635 1,660 825,600
2015/01/26 1,725 1,729 1,674 1,681 538,700
2015/01/23 1,735 1,747 1,712 1,730 301,600
2015/01/22 1,741 1,741 1,717 1,729 362,800
2015/01/21 1,745 1,750 1,725 1,744 337,000
2015/01/20 1,750 1,759 1,732 1,745 405,000
2015/01/19 1,749 1,764 1,744 1,751 313,900
2015/01/16 1,740 1,765 1,720 1,742 390,100
2015/01/15 1,727 1,787 1,727 1,776 432,500
2015/01/14 1,735 1,735 1,707 1,721 325,000
2015/01/13 1,715 1,740 1,705 1,737 287,800
2015/01/09 1,738 1,746 1,715 1,724 254,600
2015/01/08 1,757 1,775 1,732 1,736 468,500
2015/01/07 1,727 1,754 1,718 1,749 334,100
2015/01/06 1,730 1,759 1,725 1,727 297,700
2015/01/05 1,760 1,785 1,744 1,760 360,800

このページの先頭へ