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
2016/12/30 2,327 2,341 2,312 2,332 80,700
2016/12/29 2,360 2,360 2,324 2,337 186,000
2016/12/28 2,335 2,343 2,305 2,330 109,200
2016/12/27 2,337 2,360 2,330 2,335 130,800
2016/12/26 2,349 2,354 2,307 2,313 107,600
2016/12/22 2,303 2,325 2,298 2,315 187,600
2016/12/21 2,307 2,337 2,293 2,303 443,900
2016/12/20 2,300 2,349 2,279 2,307 650,100
2016/12/19 2,354 2,405 2,354 2,392 271,700
2016/12/16 2,382 2,387 2,347 2,355 348,400
2016/12/15 2,354 2,404 2,349 2,383 167,900
2016/12/14 2,390 2,404 2,376 2,381 243,800
2016/12/13 2,320 2,389 2,310 2,383 290,700
2016/12/12 2,293 2,317 2,283 2,310 228,400
2016/12/09 2,223 2,283 2,223 2,277 331,900
2016/12/08 2,250 2,262 2,209 2,230 345,900
2016/12/07 2,248 2,250 2,217 2,235 380,800
2016/12/06 2,227 2,259 2,227 2,250 273,200
2016/12/05 2,249 2,251 2,212 2,238 258,700
2016/12/02 2,224 2,277 2,222 2,264 417,200
2016/12/01 2,226 2,232 2,191 2,219 340,300
2016/11/30 2,208 2,236 2,208 2,216 355,700
2016/11/29 2,190 2,211 2,177 2,186 230,200
2016/11/28 2,179 2,218 2,174 2,208 362,400
2016/11/25 2,190 2,211 2,173 2,202 338,600
2016/11/24 2,186 2,200 2,166 2,192 324,900
2016/11/22 2,167 2,196 2,154 2,164 305,100
2016/11/21 2,145 2,205 2,145 2,189 377,100
2016/11/18 2,110 2,150 2,100 2,142 261,300
2016/11/17 2,077 2,107 2,073 2,089 187,000
2016/11/16 2,106 2,110 2,086 2,098 163,800
2016/11/15 2,073 2,101 2,068 2,091 245,000
2016/11/14 2,023 2,075 2,009 2,055 374,400
2016/11/11 1,983 2,018 1,968 2,008 455,100
2016/11/10 1,965 1,985 1,938 1,965 337,700
2016/11/09 2,025 2,026 1,901 1,927 330,000
2016/11/08 2,018 2,047 1,986 2,009 309,800
2016/11/07 2,072 2,080 2,018 2,030 286,500
2016/11/04 2,067 2,074 2,030 2,068 328,800
2016/11/02 2,094 2,100 2,063 2,087 279,100
2016/11/01 2,182 2,182 2,083 2,112 438,600
2016/10/31 2,207 2,232 2,195 2,205 168,800
2016/10/28 2,208 2,237 2,208 2,230 197,300
2016/10/27 2,187 2,215 2,173 2,185 148,400
2016/10/26 2,180 2,200 2,168 2,197 109,900
2016/10/25 2,189 2,195 2,171 2,180 139,000
2016/10/24 2,154 2,190 2,153 2,184 95,800
2016/10/21 2,184 2,189 2,158 2,160 117,800
2016/10/20 2,173 2,180 2,166 2,179 80,000
2016/10/19 2,157 2,182 2,152 2,173 135,200
2016/10/18 2,122 2,164 2,122 2,164 148,700
2016/10/17 2,133 2,140 2,113 2,130 167,800
2016/10/14 2,148 2,164 2,129 2,148 112,400
2016/10/13 2,171 2,171 2,131 2,144 194,300
2016/10/12 2,118 2,184 2,118 2,167 312,300
2016/10/11 2,148 2,161 2,140 2,151 123,100
2016/10/07 2,158 2,179 2,126 2,137 156,800
2016/10/06 2,189 2,189 2,155 2,175 116,500
2016/10/05 2,163 2,192 2,156 2,177 230,400
2016/10/04 2,139 2,165 2,136 2,162 238,500
2016/10/03 2,137 2,174 2,129 2,137 343,900
2016/09/30 2,126 2,154 2,103 2,135 149,800
2016/09/29 2,188 2,188 2,153 2,176 166,500
2016/09/28 2,143 2,190 2,143 2,158 139,800
2016/09/27 2,139 2,217 2,135 2,217 193,100
2016/09/26 2,166 2,187 2,155 2,160 119,200
2016/09/23 2,163 2,175 2,125 2,163 162,800
2016/09/21 2,110 2,193 2,088 2,186 215,200
2016/09/20 2,115 2,150 2,097 2,122 156,700
2016/09/16 2,099 2,117 2,093 2,114 161,800
2016/09/15 2,086 2,103 2,074 2,079 108,800
2016/09/14 2,069 2,117 2,069 2,108 172,200
2016/09/13 2,100 2,109 2,071 2,082 208,100
2016/09/12 2,102 2,125 2,098 2,106 141,200
2016/09/09 2,142 2,146 2,121 2,130 135,300
2016/09/08 2,110 2,142 2,099 2,134 158,900
2016/09/07 2,107 2,122 2,083 2,112 244,300
2016/09/06 2,059 2,128 2,059 2,113 238,700
2016/09/05 2,070 2,077 2,036 2,038 149,800
2016/09/02 2,011 2,044 2,000 2,040 160,300
2016/09/01 2,011 2,029 1,990 2,029 233,400
2016/08/31 2,015 2,020 1,985 2,011 230,000
2016/08/30 2,024 2,036 2,002 2,022 184,100
2016/08/29 2,080 2,080 2,006 2,024 318,600
2016/08/26 2,056 2,067 2,035 2,037 176,800
2016/08/25 2,063 2,072 2,040 2,066 159,800
2016/08/24 2,099 2,099 2,070 2,087 155,000
2016/08/23 2,049 2,115 2,049 2,104 285,200
2016/08/22 2,082 2,098 2,075 2,092 207,300
2016/08/19 2,058 2,074 2,043 2,074 361,500
2016/08/18 2,135 2,142 2,028 2,062 683,200
2016/08/17 2,157 2,177 2,150 2,177 148,400
2016/08/16 2,196 2,196 2,169 2,171 173,300
2016/08/15 2,209 2,240 2,193 2,203 158,800
2016/08/12 2,220 2,252 2,220 2,233 152,900
2016/08/10 2,210 2,225 2,185 2,198 161,800
2016/08/09 2,200 2,225 2,189 2,217 203,900
2016/08/08 2,269 2,278 2,213 2,229 195,500
2016/08/05 2,267 2,284 2,240 2,245 275,000
2016/08/04 2,313 2,338 2,278 2,294 221,900
2016/08/03 2,309 2,370 2,282 2,311 337,400
2016/08/02 2,384 2,401 2,313 2,313 448,600
2016/08/01 2,320 2,470 2,306 2,448 567,500
2016/07/29 2,304 2,328 2,262 2,310 518,100
2016/07/28 2,323 2,336 2,284 2,320 231,000
2016/07/27 2,367 2,367 2,329 2,339 159,800
2016/07/26 2,394 2,394 2,324 2,339 230,100
2016/07/25 2,405 2,435 2,379 2,385 220,400
2016/07/22 2,388 2,412 2,370 2,405 171,700
2016/07/21 2,444 2,444 2,378 2,392 204,100
2016/07/20 2,432 2,434 2,387 2,407 171,100
2016/07/19 2,322 2,435 2,322 2,428 397,700
2016/07/15 2,384 2,414 2,297 2,306 592,800
2016/07/14 2,413 2,428 2,365 2,378 417,700
2016/07/13 2,443 2,447 2,353 2,387 345,300
2016/07/12 2,446 2,465 2,418 2,418 223,700
2016/07/11 2,403 2,431 2,391 2,397 142,700
2016/07/08 2,375 2,413 2,320 2,328 215,300
2016/07/07 2,369 2,393 2,351 2,366 166,000
2016/07/06 2,384 2,405 2,345 2,383 258,300
2016/07/05 2,443 2,444 2,413 2,439 180,200
2016/07/04 2,452 2,477 2,430 2,450 186,500
2016/07/01 2,480 2,505 2,462 2,476 134,100
2016/06/30 2,526 2,526 2,461 2,461 187,400
2016/06/29 2,512 2,527 2,476 2,502 216,900
2016/06/28 2,446 2,547 2,446 2,512 176,300
2016/06/27 2,490 2,530 2,475 2,505 168,200
2016/06/24 2,533 2,546 2,370 2,425 427,700
2016/06/23 2,546 2,569 2,529 2,540 183,900
2016/06/22 2,515 2,527 2,462 2,515 200,900
2016/06/21 2,497 2,547 2,470 2,536 221,300
2016/06/20 2,497 2,544 2,497 2,518 259,500
2016/06/17 2,535 2,576 2,469 2,470 390,600
2016/06/16 2,572 2,585 2,489 2,503 247,300
2016/06/15 2,575 2,620 2,575 2,595 154,200
2016/06/14 2,616 2,635 2,570 2,576 303,400
2016/06/13 2,672 2,672 2,618 2,628 207,100
2016/06/10 2,739 2,747 2,674 2,698 201,900
2016/06/09 2,729 2,737 2,694 2,722 125,500
2016/06/08 2,724 2,749 2,698 2,736 262,800
2016/06/07 2,724 2,732 2,677 2,703 291,000
2016/06/06 2,716 2,758 2,697 2,727 393,000
2016/06/03 2,707 2,731 2,702 2,725 161,900
2016/06/02 2,734 2,763 2,706 2,708 230,300
2016/06/01 2,709 2,781 2,705 2,743 321,000
2016/05/31 2,762 2,763 2,701 2,723 290,700
2016/05/30 2,762 2,778 2,742 2,757 224,900
2016/05/27 2,753 2,762 2,720 2,743 298,200
2016/05/26 2,747 2,770 2,721 2,746 276,800
2016/05/25 2,756 2,771 2,708 2,716 377,400
2016/05/24 2,666 2,748 2,664 2,722 537,600
2016/05/23 2,659 2,677 2,646 2,665 310,000
2016/05/20 2,643 2,693 2,630 2,672 316,200
2016/05/19 2,657 2,682 2,641 2,654 323,200
2016/05/18 2,691 2,691 2,619 2,639 505,300
2016/05/17 2,541 2,709 2,541 2,694 1,018,000
2016/05/16 2,459 2,520 2,446 2,514 486,700
2016/05/13 2,383 2,431 2,370 2,416 375,000
2016/05/12 2,463 2,467 2,359 2,386 548,300
2016/05/11 2,514 2,516 2,470 2,500 321,500
2016/05/10 2,454 2,528 2,450 2,507 342,400
2016/05/09 2,497 2,497 2,437 2,441 339,100
2016/05/06 2,499 2,543 2,479 2,496 293,100
2016/05/02 2,509 2,525 2,461 2,481 370,500
2016/04/28 2,644 2,649 2,546 2,559 396,800
2016/04/27 2,642 2,676 2,620 2,638 457,700
2016/04/26 2,632 2,658 2,593 2,626 221,200
2016/04/25 2,643 2,658 2,585 2,646 256,900
2016/04/22 2,623 2,630 2,571 2,630 309,800
2016/04/21 2,642 2,643 2,586 2,619 366,500
2016/04/20 2,606 2,638 2,571 2,603 510,800
2016/04/19 2,590 2,665 2,522 2,563 1,121,700
2016/04/18 2,500 2,536 2,472 2,504 321,300
2016/04/15 2,421 2,585 2,421 2,564 936,800
2016/04/14 2,339 2,470 2,338 2,451 588,600
2016/04/13 2,280 2,325 2,259 2,319 278,500
2016/04/12 2,250 2,284 2,245 2,264 173,400
2016/04/11 2,285 2,301 2,241 2,258 113,800
2016/04/08 2,229 2,322 2,216 2,304 206,900
2016/04/07 2,213 2,271 2,209 2,262 160,200
2016/04/06 2,243 2,250 2,191 2,223 405,400
2016/04/05 2,340 2,353 2,251 2,258 266,500
2016/04/04 2,362 2,374 2,311 2,330 201,200
2016/04/01 2,430 2,440 2,327 2,332 307,600
2016/03/31 2,452 2,475 2,406 2,408 233,900
2016/03/30 2,460 2,494 2,444 2,444 378,500
2016/03/29 2,456 2,472 2,416 2,426 217,700
2016/03/28 2,392 2,477 2,389 2,477 243,400
2016/03/25 2,399 2,402 2,343 2,355 179,700
2016/03/24 2,372 2,408 2,365 2,386 223,900
2016/03/23 2,401 2,451 2,359 2,371 210,400
2016/03/22 2,354 2,424 2,351 2,393 254,600
2016/03/18 2,354 2,372 2,293 2,305 431,600
2016/03/17 2,406 2,424 2,373 2,384 167,100
2016/03/16 2,393 2,423 2,384 2,384 123,900
2016/03/15 2,420 2,440 2,398 2,411 147,700
2016/03/14 2,420 2,486 2,391 2,436 273,400
2016/03/11 2,372 2,393 2,334 2,389 270,700
2016/03/10 2,342 2,430 2,342 2,407 356,400
2016/03/09 2,314 2,324 2,261 2,310 319,200
2016/03/08 2,389 2,407 2,321 2,343 221,600
2016/03/07 2,435 2,435 2,396 2,403 162,600
2016/03/04 2,432 2,446 2,362 2,436 189,500
2016/03/03 2,402 2,431 2,384 2,431 201,500
2016/03/02 2,399 2,452 2,380 2,445 275,000
2016/03/01 2,306 2,388 2,279 2,372 318,300
2016/02/29 2,378 2,391 2,339 2,339 232,400
2016/02/26 2,376 2,381 2,331 2,354 191,100
2016/02/25 2,307 2,382 2,300 2,365 191,700
2016/02/24 2,256 2,322 2,240 2,288 262,600
2016/02/23 2,337 2,343 2,275 2,289 249,500
2016/02/22 2,284 2,349 2,271 2,327 168,500
2016/02/19 2,312 2,352 2,283 2,299 248,100
2016/02/18 2,341 2,366 2,317 2,342 240,100
2016/02/17 2,324 2,351 2,258 2,290 400,900
2016/02/16 2,341 2,397 2,341 2,351 266,500
2016/02/15 2,303 2,395 2,300 2,375 390,000
2016/02/12 2,334 2,381 2,214 2,219 730,700
2016/02/10 2,359 2,359 2,270 2,328 652,400
2016/02/09 2,404 2,431 2,325 2,347 497,900
2016/02/08 2,445 2,495 2,404 2,484 554,300
2016/02/05 2,563 2,569 2,431 2,471 739,500
2016/02/04 2,622 2,655 2,579 2,595 557,800
2016/02/03 2,711 2,732 2,592 2,621 588,000
2016/02/02 2,755 2,844 2,736 2,811 468,000
2016/02/01 2,787 2,837 2,760 2,790 301,000
2016/01/29 2,740 2,779 2,676 2,773 313,000
2016/01/28 2,705 2,767 2,702 2,747 321,100
2016/01/27 2,690 2,725 2,658 2,716 258,100
2016/01/26 2,636 2,690 2,610 2,651 256,900
2016/01/25 2,642 2,680 2,631 2,652 328,300
2016/01/22 2,583 2,640 2,517 2,640 393,400
2016/01/21 2,586 2,615 2,506 2,506 588,000
2016/01/20 2,668 2,691 2,595 2,603 308,600
2016/01/19 2,622 2,676 2,611 2,650 270,600
2016/01/18 2,609 2,655 2,609 2,651 229,600
2016/01/15 2,684 2,717 2,631 2,662 331,000
2016/01/14 2,710 2,714 2,618 2,664 519,400
2016/01/13 2,731 2,770 2,716 2,761 306,800
2016/01/12 2,783 2,822 2,722 2,722 405,400
2016/01/08 2,847 2,864 2,783 2,835 312,400
2016/01/07 2,824 2,913 2,819 2,863 273,700
2016/01/06 2,837 2,851 2,800 2,825 237,800
2016/01/05 2,843 2,871 2,785 2,836 275,000
2016/01/04 2,897 2,944 2,860 2,869 224,800

このページの先頭へ