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
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

このページの先頭へ