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
2018/12/28 2,706 2,710 2,675 2,688 146,100
2018/12/27 2,721 2,745 2,683 2,728 199,300
2018/12/26 2,644 2,681 2,605 2,636 185,200
2018/12/25 2,682 2,682 2,589 2,618 247,500
2018/12/21 2,747 2,755 2,702 2,710 306,100
2018/12/20 2,806 2,823 2,751 2,757 172,100
2018/12/19 2,824 2,859 2,793 2,827 246,000
2018/12/18 2,873 2,889 2,834 2,838 277,000
2018/12/17 2,935 2,937 2,876 2,887 199,800
2018/12/14 2,953 2,962 2,904 2,921 248,100
2018/12/13 2,975 2,982 2,934 2,946 293,200
2018/12/12 2,926 2,961 2,926 2,942 263,500
2018/12/11 2,969 2,989 2,902 2,902 177,900
2018/12/10 2,921 2,944 2,908 2,919 161,200
2018/12/07 2,952 2,987 2,930 2,966 265,700
2018/12/06 2,956 2,972 2,930 2,948 222,200
2018/12/05 2,897 2,976 2,897 2,967 284,800
2018/12/04 3,030 3,030 2,947 2,947 260,600
2018/12/03 3,055 3,070 3,035 3,035 166,100
2018/11/30 3,025 3,050 3,010 3,015 205,600
2018/11/29 3,075 3,095 3,010 3,010 170,200
2018/11/28 3,075 3,080 3,035 3,040 204,900
2018/11/27 3,100 3,115 3,050 3,060 156,600
2018/11/26 3,120 3,125 3,085 3,085 134,500
2018/11/22 3,050 3,090 3,035 3,075 168,800
2018/11/21 3,050 3,095 3,040 3,080 170,700
2018/11/20 3,170 3,225 3,115 3,120 208,300
2018/11/19 3,145 3,165 3,125 3,135 110,300
2018/11/16 3,100 3,155 3,090 3,140 203,800
2018/11/15 3,075 3,110 3,040 3,105 238,900
2018/11/14 3,180 3,190 3,095 3,100 446,200
2018/11/13 3,060 3,090 3,040 3,065 372,200
2018/11/12 3,170 3,195 3,120 3,125 341,600
2018/11/09 3,180 3,215 3,150 3,180 267,300
2018/11/08 3,070 3,185 3,070 3,175 404,000
2018/11/07 3,050 3,140 3,050 3,105 215,800
2018/11/06 2,990 3,075 2,989 3,050 210,800
2018/11/05 2,958 2,996 2,947 2,980 261,400
2018/11/02 2,990 3,025 2,947 2,987 252,300
2018/11/01 2,989 3,035 2,970 2,992 347,800
2018/10/31 2,927 2,972 2,908 2,966 240,400
2018/10/30 2,864 2,939 2,859 2,923 366,900
2018/10/29 2,913 2,935 2,829 2,831 402,400
2018/10/26 2,866 2,905 2,818 2,883 343,900
2018/10/25 2,899 2,921 2,838 2,853 319,700
2018/10/24 2,978 2,987 2,899 2,933 381,100
2018/10/23 2,997 3,015 2,942 2,948 223,300
2018/10/22 2,976 3,050 2,967 3,030 143,400
2018/10/19 2,994 3,015 2,978 3,000 207,700
2018/10/18 2,977 3,030 2,977 2,988 285,900
2018/10/17 2,972 2,981 2,930 2,949 314,100
2018/10/16 2,864 2,926 2,864 2,922 310,300
2018/10/15 2,865 2,900 2,855 2,855 211,500
2018/10/12 2,870 2,886 2,844 2,865 212,600
2018/10/11 2,873 2,908 2,860 2,887 318,200
2018/10/10 2,945 2,965 2,931 2,947 227,000
2018/10/09 2,960 2,966 2,923 2,928 342,800
2018/10/05 2,960 2,977 2,942 2,946 167,100
2018/10/04 2,990 2,999 2,963 2,965 293,700
2018/10/03 2,984 2,996 2,949 2,951 219,400
2018/10/02 2,965 2,998 2,952 2,964 272,500
2018/10/01 2,995 3,010 2,944 2,945 350,100
2018/09/28 3,080 3,085 3,005 3,015 285,600
2018/09/27 3,070 3,105 3,035 3,040 256,500
2018/09/26 3,020 3,090 3,015 3,085 244,300
2018/09/25 2,995 3,055 2,990 3,035 335,800
2018/09/21 2,968 2,973 2,941 2,953 343,800
2018/09/20 2,982 2,999 2,963 2,987 348,200
2018/09/19 2,982 3,000 2,961 2,983 393,200
2018/09/18 2,940 2,991 2,938 2,962 554,500
2018/09/14 2,896 2,935 2,883 2,929 489,600
2018/09/13 2,843 2,871 2,838 2,868 372,100
2018/09/12 2,877 2,878 2,819 2,834 345,300
2018/09/11 2,866 2,881 2,850 2,877 228,000
2018/09/10 2,877 2,892 2,864 2,866 201,900
2018/09/07 2,863 2,873 2,842 2,870 176,600
2018/09/06 2,898 2,899 2,852 2,856 197,700
2018/09/05 2,905 2,919 2,869 2,905 208,100
2018/09/04 2,906 2,907 2,880 2,905 145,500
2018/09/03 2,928 2,928 2,893 2,906 132,800
2018/08/31 2,912 2,930 2,890 2,927 253,100
2018/08/30 2,918 2,932 2,912 2,923 267,200
2018/08/29 2,891 2,915 2,888 2,911 216,300
2018/08/28 2,897 2,915 2,880 2,886 178,700
2018/08/27 2,877 2,918 2,876 2,897 199,700
2018/08/24 2,859 2,877 2,833 2,871 203,200
2018/08/23 2,838 2,842 2,821 2,838 137,600
2018/08/22 2,823 2,850 2,813 2,841 133,900
2018/08/21 2,792 2,837 2,785 2,831 152,000
2018/08/20 2,819 2,819 2,784 2,791 106,400
2018/08/17 2,773 2,827 2,767 2,826 156,800
2018/08/16 2,790 2,790 2,751 2,765 201,700
2018/08/15 2,804 2,839 2,803 2,824 193,600
2018/08/14 2,766 2,787 2,749 2,786 154,600
2018/08/13 2,768 2,775 2,741 2,755 247,600
2018/08/10 2,773 2,816 2,773 2,787 219,300
2018/08/09 2,768 2,778 2,747 2,773 164,900
2018/08/08 2,742 2,798 2,742 2,760 268,400
2018/08/07 2,734 2,741 2,689 2,741 313,200
2018/08/06 2,797 2,797 2,750 2,754 246,300
2018/08/03 2,799 2,805 2,763 2,801 212,300
2018/08/02 2,820 2,902 2,793 2,798 468,800
2018/08/01 2,783 2,816 2,775 2,800 339,100
2018/07/31 2,800 2,806 2,742 2,748 261,900
2018/07/30 2,850 2,859 2,799 2,804 212,500
2018/07/27 2,845 2,845 2,822 2,826 170,600
2018/07/26 2,833 2,842 2,815 2,841 212,100
2018/07/25 2,832 2,893 2,821 2,829 331,100
2018/07/24 2,800 2,818 2,793 2,798 158,800
2018/07/23 2,819 2,827 2,797 2,808 112,800
2018/07/20 2,814 2,855 2,806 2,819 221,600
2018/07/19 2,831 2,839 2,792 2,804 300,900
2018/07/18 2,808 2,812 2,781 2,783 152,100
2018/07/17 2,724 2,795 2,720 2,787 270,500
2018/07/13 2,689 2,707 2,678 2,704 127,800
2018/07/12 2,689 2,693 2,669 2,673 175,800
2018/07/11 2,680 2,693 2,648 2,651 260,400
2018/07/10 2,706 2,720 2,680 2,680 186,900
2018/07/09 2,690 2,709 2,688 2,706 191,700
2018/07/06 2,678 2,701 2,678 2,679 166,800
2018/07/05 2,703 2,703 2,666 2,669 177,300
2018/07/04 2,659 2,704 2,659 2,703 160,400
2018/07/03 2,686 2,693 2,646 2,668 228,500
2018/07/02 2,710 2,736 2,682 2,682 199,800
2018/06/29 2,694 2,709 2,673 2,703 220,000
2018/06/28 2,712 2,715 2,690 2,692 283,900
2018/06/27 2,695 2,735 2,686 2,731 197,600
2018/06/26 2,653 2,688 2,653 2,686 167,200
2018/06/25 2,687 2,698 2,645 2,650 196,200
2018/06/22 2,688 2,719 2,676 2,710 376,400
2018/06/21 2,727 2,752 2,693 2,698 312,400
2018/06/20 2,728 2,738 2,714 2,727 200,600
2018/06/19 2,755 2,793 2,728 2,728 289,700
2018/06/18 2,741 2,756 2,715 2,751 168,900
2018/06/15 2,747 2,770 2,747 2,762 154,300
2018/06/14 2,748 2,758 2,728 2,736 68,200
2018/06/13 2,778 2,784 2,748 2,762 132,600
2018/06/12 2,750 2,768 2,735 2,737 148,400
2018/06/11 2,697 2,781 2,689 2,769 267,200
2018/06/08 2,701 2,724 2,653 2,694 456,300
2018/06/07 2,726 2,741 2,719 2,722 132,600
2018/06/06 2,725 2,735 2,712 2,735 184,000
2018/06/05 2,719 2,738 2,702 2,736 263,700
2018/06/04 2,697 2,732 2,677 2,720 212,600
2018/06/01 2,673 2,684 2,655 2,658 125,100
2018/05/31 2,687 2,687 2,652 2,673 323,800
2018/05/30 2,694 2,726 2,683 2,697 160,300
2018/05/29 2,750 2,767 2,715 2,723 99,700
2018/05/28 2,775 2,775 2,730 2,742 212,100
2018/05/25 2,826 2,826 2,764 2,766 231,900
2018/05/24 2,830 2,843 2,815 2,827 228,400
2018/05/23 2,857 2,872 2,835 2,839 263,600
2018/05/22 2,851 2,870 2,840 2,856 193,100
2018/05/21 2,834 2,857 2,834 2,849 177,200
2018/05/18 2,854 2,874 2,791 2,819 419,100
2018/05/17 2,870 2,909 2,850 2,904 180,000
2018/05/16 2,826 2,887 2,812 2,884 157,400
2018/05/15 2,847 2,858 2,835 2,838 257,300
2018/05/14 2,800 2,856 2,761 2,849 302,700
2018/05/11 2,780 2,814 2,768 2,793 249,500
2018/05/10 2,620 2,784 2,620 2,778 470,300
2018/05/09 2,707 2,710 2,668 2,707 442,900
2018/05/08 2,715 2,742 2,704 2,710 166,500
2018/05/07 2,733 2,745 2,717 2,729 179,800
2018/05/02 2,747 2,777 2,743 2,751 275,900
2018/05/01 2,699 2,751 2,680 2,744 279,700
2018/04/27 2,657 2,679 2,657 2,676 220,600
2018/04/26 2,639 2,645 2,603 2,641 131,900
2018/04/25 2,599 2,641 2,587 2,625 183,000
2018/04/24 2,587 2,596 2,559 2,583 212,300
2018/04/23 2,591 2,602 2,580 2,591 183,100
2018/04/20 2,582 2,603 2,581 2,595 157,600
2018/04/19 2,586 2,603 2,577 2,583 190,200
2018/04/18 2,565 2,586 2,550 2,577 147,100
2018/04/17 2,577 2,586 2,556 2,567 151,600
2018/04/16 2,507 2,560 2,507 2,556 129,300
2018/04/13 2,515 2,522 2,486 2,503 112,100
2018/04/12 2,496 2,519 2,491 2,499 115,800
2018/04/11 2,524 2,533 2,487 2,505 141,600
2018/04/10 2,543 2,549 2,520 2,533 170,600
2018/04/09 2,531 2,549 2,522 2,542 120,800
2018/04/06 2,547 2,556 2,526 2,538 166,800
2018/04/05 2,550 2,559 2,529 2,537 166,800
2018/04/04 2,497 2,536 2,488 2,529 195,700
2018/04/03 2,477 2,500 2,459 2,487 82,700
2018/04/02 2,509 2,521 2,488 2,502 76,300
2018/03/30 2,520 2,520 2,480 2,506 69,000
2018/03/29 2,507 2,517 2,475 2,507 84,800
2018/03/28 2,468 2,495 2,423 2,492 128,500
2018/03/27 2,443 2,496 2,436 2,496 160,400
2018/03/26 2,396 2,427 2,396 2,427 159,000
2018/03/23 2,446 2,473 2,411 2,414 230,900
2018/03/22 2,420 2,498 2,415 2,496 179,600
2018/03/20 2,434 2,449 2,416 2,433 235,100
2018/03/19 2,434 2,466 2,429 2,443 191,900
2018/03/16 2,458 2,473 2,437 2,442 329,000
2018/03/15 2,479 2,479 2,436 2,451 200,200
2018/03/14 2,510 2,510 2,469 2,479 164,200
2018/03/13 2,508 2,528 2,494 2,526 155,200
2018/03/12 2,536 2,538 2,471 2,508 128,700
2018/03/09 2,581 2,584 2,478 2,493 300,800
2018/03/08 2,506 2,559 2,502 2,531 152,500
2018/03/07 2,477 2,503 2,471 2,482 88,800
2018/03/06 2,466 2,487 2,466 2,478 67,700
2018/03/05 2,461 2,464 2,440 2,454 107,800
2018/03/02 2,458 2,481 2,440 2,459 140,500
2018/03/01 2,521 2,535 2,508 2,515 171,000
2018/02/28 2,576 2,587 2,531 2,531 146,800
2018/02/27 2,558 2,560 2,536 2,556 81,600
2018/02/26 2,508 2,540 2,508 2,534 111,200
2018/02/23 2,503 2,504 2,485 2,498 120,300
2018/02/22 2,534 2,541 2,492 2,499 200,400
2018/02/21 2,519 2,593 2,500 2,573 365,800
2018/02/20 2,517 2,526 2,500 2,519 94,200
2018/02/19 2,543 2,558 2,511 2,528 209,700
2018/02/16 2,480 2,519 2,480 2,509 110,800
2018/02/15 2,477 2,491 2,456 2,470 103,200
2018/02/14 2,426 2,482 2,422 2,468 197,200
2018/02/13 2,463 2,478 2,413 2,422 240,000
2018/02/09 2,390 2,437 2,385 2,437 151,400
2018/02/08 2,429 2,483 2,422 2,440 175,400
2018/02/07 2,440 2,514 2,437 2,441 217,500
2018/02/06 2,416 2,455 2,352 2,390 221,200
2018/02/05 2,597 2,625 2,491 2,493 232,600
2018/02/02 2,618 2,653 2,585 2,645 260,000
2018/02/01 2,519 2,591 2,519 2,578 225,300
2018/01/31 2,550 2,566 2,525 2,537 154,900
2018/01/30 2,578 2,580 2,542 2,543 105,800
2018/01/29 2,590 2,610 2,583 2,586 104,200
2018/01/26 2,568 2,594 2,568 2,570 104,900
2018/01/25 2,589 2,601 2,561 2,566 102,300
2018/01/24 2,580 2,609 2,573 2,604 89,600
2018/01/23 2,573 2,599 2,568 2,590 92,800
2018/01/22 2,555 2,578 2,542 2,564 89,200
2018/01/19 2,550 2,577 2,550 2,559 82,800
2018/01/18 2,590 2,593 2,546 2,549 175,300
2018/01/17 2,560 2,564 2,545 2,559 126,800
2018/01/16 2,577 2,589 2,555 2,559 82,900
2018/01/15 2,590 2,608 2,571 2,577 103,800
2018/01/12 2,609 2,620 2,582 2,586 113,800
2018/01/11 2,644 2,644 2,600 2,620 154,200
2018/01/10 2,606 2,657 2,602 2,652 221,400
2018/01/09 2,620 2,620 2,587 2,606 136,200
2018/01/05 2,601 2,612 2,588 2,610 224,500
2018/01/04 2,570 2,608 2,550 2,603 219,100

このページの先頭へ