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 |
---|---|---|---|---|---|
2017/12/29 | 2,551 | 2,558 | 2,540 | 2,548 | 89,400 |
2017/12/28 | 2,540 | 2,557 | 2,524 | 2,550 | 180,000 |
2017/12/27 | 2,551 | 2,559 | 2,538 | 2,542 | 119,500 |
2017/12/26 | 2,547 | 2,560 | 2,544 | 2,548 | 91,100 |
2017/12/25 | 2,531 | 2,547 | 2,523 | 2,541 | 139,600 |
2017/12/22 | 2,500 | 2,542 | 2,500 | 2,535 | 304,400 |
2017/12/21 | 2,475 | 2,484 | 2,466 | 2,478 | 165,500 |
2017/12/20 | 2,471 | 2,486 | 2,470 | 2,472 | 206,300 |
2017/12/19 | 2,454 | 2,477 | 2,441 | 2,471 | 242,400 |
2017/12/18 | 2,470 | 2,470 | 2,444 | 2,451 | 215,300 |
2017/12/15 | 2,453 | 2,462 | 2,432 | 2,450 | 198,500 |
2017/12/14 | 2,461 | 2,468 | 2,445 | 2,456 | 189,400 |
2017/12/13 | 2,415 | 2,449 | 2,397 | 2,440 | 219,000 |
2017/12/12 | 2,401 | 2,413 | 2,393 | 2,413 | 127,800 |
2017/12/11 | 2,400 | 2,409 | 2,373 | 2,401 | 153,400 |
2017/12/08 | 2,346 | 2,374 | 2,340 | 2,374 | 240,700 |
2017/12/07 | 2,274 | 2,337 | 2,274 | 2,334 | 136,300 |
2017/12/06 | 2,305 | 2,321 | 2,278 | 2,279 | 135,700 |
2017/12/05 | 2,300 | 2,315 | 2,276 | 2,315 | 124,900 |
2017/12/04 | 2,332 | 2,348 | 2,318 | 2,319 | 72,000 |
2017/12/01 | 2,321 | 2,334 | 2,310 | 2,320 | 110,300 |
2017/11/30 | 2,288 | 2,336 | 2,269 | 2,333 | 248,800 |
2017/11/29 | 2,276 | 2,303 | 2,269 | 2,288 | 141,500 |
2017/11/28 | 2,261 | 2,270 | 2,248 | 2,255 | 118,200 |
2017/11/27 | 2,264 | 2,273 | 2,232 | 2,242 | 79,600 |
2017/11/24 | 2,263 | 2,263 | 2,236 | 2,256 | 106,100 |
2017/11/22 | 2,318 | 2,318 | 2,268 | 2,271 | 94,500 |
2017/11/21 | 2,301 | 2,307 | 2,287 | 2,296 | 79,500 |
2017/11/20 | 2,264 | 2,306 | 2,264 | 2,300 | 84,600 |
2017/11/17 | 2,309 | 2,316 | 2,292 | 2,302 | 172,000 |
2017/11/16 | 2,235 | 2,280 | 2,229 | 2,278 | 216,000 |
2017/11/15 | 2,271 | 2,305 | 2,262 | 2,265 | 208,100 |
2017/11/14 | 2,355 | 2,366 | 2,315 | 2,318 | 213,600 |
2017/11/13 | 2,346 | 2,363 | 2,335 | 2,352 | 183,500 |
2017/11/10 | 2,337 | 2,357 | 2,335 | 2,340 | 340,500 |
2017/11/09 | 2,228 | 2,379 | 2,228 | 2,357 | 500,900 |
2017/11/08 | 2,264 | 2,279 | 2,246 | 2,274 | 215,500 |
2017/11/07 | 2,271 | 2,275 | 2,241 | 2,275 | 240,300 |
2017/11/06 | 2,290 | 2,297 | 2,264 | 2,272 | 200,700 |
2017/11/02 | 2,265 | 2,279 | 2,242 | 2,276 | 175,400 |
2017/11/01 | 2,254 | 2,262 | 2,237 | 2,259 | 236,100 |
2017/10/31 | 2,221 | 2,234 | 2,214 | 2,222 | 179,400 |
2017/10/30 | 2,249 | 2,249 | 2,228 | 2,247 | 381,300 |
2017/10/27 | 2,228 | 2,254 | 2,221 | 2,251 | 227,200 |
2017/10/26 | 2,208 | 2,222 | 2,199 | 2,219 | 301,800 |
2017/10/25 | 2,219 | 2,227 | 2,194 | 2,209 | 324,300 |
2017/10/24 | 2,191 | 2,214 | 2,186 | 2,214 | 281,300 |
2017/10/23 | 2,189 | 2,201 | 2,177 | 2,189 | 283,600 |
2017/10/20 | 2,168 | 2,190 | 2,161 | 2,166 | 179,300 |
2017/10/19 | 2,190 | 2,194 | 2,160 | 2,166 | 150,100 |
2017/10/18 | 2,199 | 2,200 | 2,169 | 2,175 | 255,600 |
2017/10/17 | 2,160 | 2,200 | 2,157 | 2,198 | 313,400 |
2017/10/16 | 2,114 | 2,156 | 2,111 | 2,141 | 214,700 |
2017/10/13 | 2,100 | 2,106 | 2,087 | 2,104 | 195,100 |
2017/10/12 | 2,099 | 2,108 | 2,093 | 2,101 | 176,500 |
2017/10/11 | 2,105 | 2,110 | 2,086 | 2,096 | 197,800 |
2017/10/10 | 2,129 | 2,130 | 2,092 | 2,105 | 360,900 |
2017/10/06 | 2,154 | 2,155 | 2,140 | 2,145 | 98,800 |
2017/10/05 | 2,162 | 2,166 | 2,138 | 2,139 | 169,200 |
2017/10/04 | 2,168 | 2,170 | 2,153 | 2,162 | 123,800 |
2017/10/03 | 2,167 | 2,177 | 2,155 | 2,162 | 121,900 |
2017/10/02 | 2,156 | 2,163 | 2,139 | 2,153 | 136,400 |
2017/09/29 | 2,151 | 2,159 | 2,127 | 2,151 | 177,900 |
2017/09/28 | 2,120 | 2,150 | 2,120 | 2,149 | 159,100 |
2017/09/27 | 2,105 | 2,117 | 2,091 | 2,112 | 99,000 |
2017/09/26 | 2,104 | 2,115 | 2,099 | 2,115 | 174,500 |
2017/09/25 | 2,085 | 2,099 | 2,080 | 2,096 | 168,500 |
2017/09/22 | 2,086 | 2,098 | 2,078 | 2,081 | 148,600 |
2017/09/21 | 2,089 | 2,102 | 2,084 | 2,086 | 133,700 |
2017/09/20 | 2,090 | 2,094 | 2,080 | 2,087 | 123,600 |
2017/09/19 | 2,094 | 2,095 | 2,073 | 2,089 | 174,900 |
2017/09/15 | 2,083 | 2,092 | 2,076 | 2,089 | 173,700 |
2017/09/14 | 2,104 | 2,110 | 2,087 | 2,090 | 112,600 |
2017/09/13 | 2,105 | 2,118 | 2,088 | 2,098 | 179,400 |
2017/09/12 | 2,126 | 2,126 | 2,100 | 2,110 | 112,700 |
2017/09/11 | 2,107 | 2,128 | 2,101 | 2,103 | 116,200 |
2017/09/08 | 2,110 | 2,123 | 2,086 | 2,087 | 156,300 |
2017/09/07 | 2,111 | 2,124 | 2,106 | 2,112 | 111,900 |
2017/09/06 | 2,101 | 2,113 | 2,092 | 2,101 | 140,000 |
2017/09/05 | 2,148 | 2,152 | 2,119 | 2,123 | 169,300 |
2017/09/04 | 2,155 | 2,165 | 2,147 | 2,151 | 114,900 |
2017/09/01 | 2,165 | 2,166 | 2,147 | 2,161 | 114,800 |
2017/08/31 | 2,133 | 2,157 | 2,133 | 2,154 | 131,000 |
2017/08/30 | 2,120 | 2,142 | 2,116 | 2,131 | 155,700 |
2017/08/29 | 2,124 | 2,137 | 2,105 | 2,123 | 159,300 |
2017/08/28 | 2,131 | 2,147 | 2,128 | 2,144 | 101,500 |
2017/08/25 | 2,125 | 2,137 | 2,120 | 2,131 | 119,100 |
2017/08/24 | 2,108 | 2,130 | 2,108 | 2,117 | 118,700 |
2017/08/23 | 2,126 | 2,139 | 2,121 | 2,127 | 173,900 |
2017/08/22 | 2,102 | 2,123 | 2,102 | 2,115 | 142,300 |
2017/08/21 | 2,114 | 2,121 | 2,100 | 2,107 | 120,300 |
2017/08/18 | 2,099 | 2,117 | 2,092 | 2,113 | 184,000 |
2017/08/17 | 2,106 | 2,141 | 2,101 | 2,132 | 177,000 |
2017/08/16 | 2,083 | 2,118 | 2,083 | 2,106 | 227,200 |
2017/08/15 | 2,112 | 2,114 | 2,094 | 2,101 | 322,500 |
2017/08/14 | 2,103 | 2,115 | 2,090 | 2,100 | 233,600 |
2017/08/10 | 2,115 | 2,129 | 2,105 | 2,122 | 101,400 |
2017/08/09 | 2,126 | 2,130 | 2,105 | 2,115 | 259,500 |
2017/08/08 | 2,148 | 2,158 | 2,131 | 2,132 | 177,000 |
2017/08/07 | 2,167 | 2,180 | 2,156 | 2,158 | 139,100 |
2017/08/04 | 2,150 | 2,161 | 2,133 | 2,158 | 209,700 |
2017/08/03 | 2,169 | 2,178 | 2,142 | 2,150 | 201,400 |
2017/08/02 | 2,112 | 2,181 | 2,112 | 2,173 | 235,200 |
2017/08/01 | 2,157 | 2,184 | 2,126 | 2,134 | 261,100 |
2017/07/31 | 2,199 | 2,222 | 2,183 | 2,184 | 286,800 |
2017/07/28 | 2,174 | 2,195 | 2,171 | 2,189 | 167,700 |
2017/07/27 | 2,165 | 2,201 | 2,165 | 2,175 | 207,900 |
2017/07/26 | 2,158 | 2,168 | 2,152 | 2,164 | 97,500 |
2017/07/25 | 2,152 | 2,174 | 2,151 | 2,167 | 113,700 |
2017/07/24 | 2,152 | 2,172 | 2,152 | 2,165 | 124,000 |
2017/07/21 | 2,184 | 2,184 | 2,163 | 2,177 | 83,200 |
2017/07/20 | 2,169 | 2,193 | 2,159 | 2,184 | 138,400 |
2017/07/19 | 2,162 | 2,177 | 2,152 | 2,168 | 208,400 |
2017/07/18 | 2,148 | 2,159 | 2,133 | 2,156 | 99,900 |
2017/07/14 | 2,138 | 2,162 | 2,131 | 2,156 | 98,700 |
2017/07/13 | 2,155 | 2,161 | 2,127 | 2,132 | 140,500 |
2017/07/12 | 2,153 | 2,161 | 2,142 | 2,149 | 217,500 |
2017/07/11 | 2,152 | 2,165 | 2,148 | 2,161 | 219,600 |
2017/07/10 | 2,162 | 2,164 | 2,142 | 2,155 | 118,600 |
2017/07/07 | 2,145 | 2,153 | 2,137 | 2,146 | 189,300 |
2017/07/06 | 2,163 | 2,177 | 2,150 | 2,165 | 206,600 |
2017/07/05 | 2,195 | 2,195 | 2,145 | 2,167 | 312,800 |
2017/07/04 | 2,213 | 2,221 | 2,192 | 2,203 | 136,200 |
2017/07/03 | 2,216 | 2,220 | 2,185 | 2,213 | 158,900 |
2017/06/30 | 2,198 | 2,229 | 2,195 | 2,212 | 209,900 |
2017/06/29 | 2,218 | 2,231 | 2,205 | 2,219 | 117,200 |
2017/06/28 | 2,207 | 2,227 | 2,199 | 2,203 | 153,000 |
2017/06/27 | 2,226 | 2,241 | 2,218 | 2,221 | 143,900 |
2017/06/26 | 2,217 | 2,237 | 2,217 | 2,226 | 85,400 |
2017/06/23 | 2,226 | 2,234 | 2,210 | 2,225 | 204,700 |
2017/06/22 | 2,189 | 2,219 | 2,189 | 2,211 | 130,300 |
2017/06/21 | 2,181 | 2,207 | 2,181 | 2,192 | 116,400 |
2017/06/20 | 2,200 | 2,210 | 2,190 | 2,194 | 208,500 |
2017/06/19 | 2,192 | 2,203 | 2,189 | 2,195 | 152,400 |
2017/06/16 | 2,187 | 2,196 | 2,179 | 2,186 | 195,300 |
2017/06/15 | 2,185 | 2,200 | 2,176 | 2,181 | 136,900 |
2017/06/14 | 2,182 | 2,198 | 2,177 | 2,178 | 131,000 |
2017/06/13 | 2,170 | 2,182 | 2,156 | 2,178 | 173,300 |
2017/06/12 | 2,174 | 2,194 | 2,170 | 2,178 | 145,800 |
2017/06/09 | 2,167 | 2,186 | 2,158 | 2,172 | 200,400 |
2017/06/08 | 2,217 | 2,224 | 2,182 | 2,183 | 235,900 |
2017/06/07 | 2,224 | 2,227 | 2,195 | 2,210 | 254,200 |
2017/06/06 | 2,289 | 2,298 | 2,227 | 2,228 | 396,400 |
2017/06/05 | 2,309 | 2,316 | 2,264 | 2,301 | 342,900 |
2017/06/02 | 2,286 | 2,329 | 2,277 | 2,322 | 226,300 |
2017/06/01 | 2,244 | 2,287 | 2,242 | 2,277 | 187,500 |
2017/05/31 | 2,247 | 2,261 | 2,236 | 2,246 | 159,900 |
2017/05/30 | 2,260 | 2,269 | 2,246 | 2,254 | 86,100 |
2017/05/29 | 2,263 | 2,274 | 2,253 | 2,254 | 97,100 |
2017/05/26 | 2,265 | 2,283 | 2,260 | 2,268 | 97,100 |
2017/05/25 | 2,245 | 2,287 | 2,245 | 2,276 | 119,500 |
2017/05/24 | 2,299 | 2,302 | 2,272 | 2,278 | 130,200 |
2017/05/23 | 2,279 | 2,299 | 2,276 | 2,280 | 244,400 |
2017/05/22 | 2,265 | 2,287 | 2,248 | 2,279 | 236,800 |
2017/05/19 | 2,267 | 2,281 | 2,254 | 2,273 | 205,600 |
2017/05/18 | 2,266 | 2,289 | 2,254 | 2,257 | 243,200 |
2017/05/17 | 2,295 | 2,300 | 2,276 | 2,290 | 260,100 |
2017/05/16 | 2,303 | 2,329 | 2,280 | 2,323 | 469,100 |
2017/05/15 | 2,261 | 2,282 | 2,221 | 2,269 | 713,700 |
2017/05/12 | 2,384 | 2,394 | 2,237 | 2,282 | 1,214,800 |
2017/05/11 | 2,511 | 2,518 | 2,477 | 2,480 | 237,800 |
2017/05/10 | 2,530 | 2,538 | 2,506 | 2,516 | 232,000 |
2017/05/09 | 2,488 | 2,528 | 2,483 | 2,519 | 219,400 |
2017/05/08 | 2,477 | 2,504 | 2,460 | 2,492 | 499,800 |
2017/05/02 | 2,441 | 2,469 | 2,441 | 2,454 | 245,000 |
2017/05/01 | 2,434 | 2,453 | 2,423 | 2,453 | 124,800 |
2017/04/28 | 2,421 | 2,429 | 2,402 | 2,420 | 187,000 |
2017/04/27 | 2,417 | 2,424 | 2,396 | 2,411 | 163,100 |
2017/04/26 | 2,419 | 2,431 | 2,411 | 2,425 | 200,700 |
2017/04/25 | 2,389 | 2,415 | 2,381 | 2,398 | 221,700 |
2017/04/24 | 2,380 | 2,411 | 2,377 | 2,405 | 267,300 |
2017/04/21 | 2,332 | 2,362 | 2,318 | 2,357 | 257,500 |
2017/04/20 | 2,297 | 2,324 | 2,281 | 2,309 | 196,100 |
2017/04/19 | 2,270 | 2,305 | 2,260 | 2,298 | 255,400 |
2017/04/18 | 2,267 | 2,291 | 2,263 | 2,281 | 184,200 |
2017/04/17 | 2,248 | 2,268 | 2,235 | 2,265 | 179,400 |
2017/04/14 | 2,269 | 2,270 | 2,232 | 2,236 | 183,700 |
2017/04/13 | 2,267 | 2,281 | 2,258 | 2,269 | 234,600 |
2017/04/12 | 2,303 | 2,303 | 2,271 | 2,288 | 249,200 |
2017/04/11 | 2,288 | 2,317 | 2,275 | 2,312 | 270,700 |
2017/04/10 | 2,317 | 2,329 | 2,297 | 2,312 | 232,300 |
2017/04/07 | 2,306 | 2,338 | 2,299 | 2,323 | 275,500 |
2017/04/06 | 2,314 | 2,324 | 2,296 | 2,299 | 321,000 |
2017/04/05 | 2,320 | 2,334 | 2,299 | 2,313 | 332,500 |
2017/04/04 | 2,314 | 2,345 | 2,306 | 2,325 | 275,600 |
2017/04/03 | 2,342 | 2,350 | 2,330 | 2,339 | 270,100 |
2017/03/31 | 2,402 | 2,404 | 2,330 | 2,330 | 282,000 |
2017/03/30 | 2,413 | 2,422 | 2,377 | 2,382 | 185,100 |
2017/03/29 | 2,409 | 2,430 | 2,403 | 2,418 | 161,000 |
2017/03/28 | 2,385 | 2,401 | 2,375 | 2,401 | 204,400 |
2017/03/27 | 2,350 | 2,376 | 2,343 | 2,353 | 226,200 |
2017/03/24 | 2,348 | 2,372 | 2,345 | 2,362 | 250,000 |
2017/03/23 | 2,379 | 2,379 | 2,348 | 2,352 | 236,900 |
2017/03/22 | 2,389 | 2,409 | 2,365 | 2,367 | 190,500 |
2017/03/21 | 2,428 | 2,447 | 2,421 | 2,425 | 208,300 |
2017/03/17 | 2,445 | 2,452 | 2,423 | 2,423 | 319,200 |
2017/03/16 | 2,430 | 2,465 | 2,425 | 2,456 | 156,100 |
2017/03/15 | 2,453 | 2,456 | 2,429 | 2,451 | 182,500 |
2017/03/14 | 2,460 | 2,477 | 2,455 | 2,465 | 211,600 |
2017/03/13 | 2,428 | 2,461 | 2,428 | 2,452 | 258,300 |
2017/03/10 | 2,450 | 2,452 | 2,425 | 2,438 | 305,300 |
2017/03/09 | 2,422 | 2,425 | 2,407 | 2,420 | 185,300 |
2017/03/08 | 2,394 | 2,420 | 2,389 | 2,405 | 212,500 |
2017/03/07 | 2,405 | 2,421 | 2,401 | 2,407 | 161,600 |
2017/03/06 | 2,414 | 2,415 | 2,396 | 2,408 | 172,100 |
2017/03/03 | 2,435 | 2,449 | 2,420 | 2,432 | 319,500 |
2017/03/02 | 2,436 | 2,447 | 2,414 | 2,433 | 475,800 |
2017/03/01 | 2,402 | 2,440 | 2,397 | 2,424 | 505,400 |
2017/02/28 | 2,448 | 2,477 | 2,423 | 2,427 | 475,700 |
2017/02/27 | 2,481 | 2,481 | 2,446 | 2,461 | 164,100 |
2017/02/24 | 2,495 | 2,510 | 2,483 | 2,495 | 195,100 |
2017/02/23 | 2,491 | 2,535 | 2,472 | 2,502 | 145,400 |
2017/02/22 | 2,493 | 2,493 | 2,463 | 2,485 | 107,700 |
2017/02/21 | 2,479 | 2,500 | 2,465 | 2,498 | 118,400 |
2017/02/20 | 2,469 | 2,492 | 2,447 | 2,479 | 165,700 |
2017/02/17 | 2,471 | 2,482 | 2,461 | 2,479 | 185,800 |
2017/02/16 | 2,461 | 2,481 | 2,439 | 2,461 | 215,300 |
2017/02/15 | 2,499 | 2,532 | 2,476 | 2,485 | 288,000 |
2017/02/14 | 2,492 | 2,500 | 2,445 | 2,451 | 360,100 |
2017/02/13 | 2,508 | 2,513 | 2,483 | 2,485 | 237,700 |
2017/02/10 | 2,498 | 2,521 | 2,476 | 2,497 | 481,000 |
2017/02/09 | 2,480 | 2,490 | 2,456 | 2,458 | 155,500 |
2017/02/08 | 2,434 | 2,493 | 2,428 | 2,475 | 170,900 |
2017/02/07 | 2,440 | 2,470 | 2,426 | 2,453 | 205,900 |
2017/02/06 | 2,455 | 2,465 | 2,426 | 2,461 | 180,100 |
2017/02/03 | 2,397 | 2,452 | 2,390 | 2,449 | 294,100 |
2017/02/02 | 2,484 | 2,484 | 2,347 | 2,402 | 466,900 |
2017/02/01 | 2,396 | 2,433 | 2,381 | 2,424 | 242,400 |
2017/01/31 | 2,422 | 2,437 | 2,398 | 2,428 | 182,600 |
2017/01/30 | 2,418 | 2,440 | 2,386 | 2,435 | 156,600 |
2017/01/27 | 2,434 | 2,440 | 2,421 | 2,426 | 145,600 |
2017/01/26 | 2,404 | 2,441 | 2,404 | 2,436 | 285,500 |
2017/01/25 | 2,390 | 2,412 | 2,375 | 2,388 | 209,000 |
2017/01/24 | 2,348 | 2,388 | 2,346 | 2,364 | 234,800 |
2017/01/23 | 2,340 | 2,377 | 2,319 | 2,359 | 219,500 |
2017/01/20 | 2,382 | 2,396 | 2,370 | 2,388 | 213,000 |
2017/01/19 | 2,372 | 2,401 | 2,362 | 2,390 | 213,400 |
2017/01/18 | 2,305 | 2,345 | 2,305 | 2,342 | 212,300 |
2017/01/17 | 2,338 | 2,341 | 2,303 | 2,303 | 200,400 |
2017/01/16 | 2,335 | 2,346 | 2,316 | 2,327 | 113,600 |
2017/01/13 | 2,334 | 2,365 | 2,326 | 2,360 | 174,700 |
2017/01/12 | 2,352 | 2,358 | 2,311 | 2,322 | 236,800 |
2017/01/11 | 2,371 | 2,395 | 2,350 | 2,385 | 121,300 |
2017/01/10 | 2,373 | 2,382 | 2,347 | 2,357 | 243,500 |
2017/01/06 | 2,373 | 2,392 | 2,365 | 2,382 | 164,100 |
2017/01/05 | 2,381 | 2,423 | 2,370 | 2,422 | 266,300 |
2017/01/04 | 2,340 | 2,379 | 2,335 | 2,371 | 215,500 |