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 |