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
2019/12/30 2,450 2,457 2,427 2,427 142,900
2019/12/27 2,464 2,477 2,456 2,466 165,800
2019/12/26 2,428 2,462 2,424 2,444 122,000
2019/12/25 2,456 2,468 2,424 2,427 119,000
2019/12/24 2,453 2,474 2,445 2,463 195,000
2019/12/23 2,436 2,458 2,433 2,446 215,900
2019/12/20 2,418 2,432 2,396 2,413 273,300
2019/12/19 2,412 2,423 2,380 2,395 241,700
2019/12/18 2,444 2,444 2,401 2,411 186,000
2019/12/17 2,473 2,476 2,431 2,446 246,000
2019/12/16 2,475 2,475 2,453 2,467 184,400
2019/12/13 2,505 2,512 2,465 2,474 204,900
2019/12/12 2,487 2,487 2,462 2,462 140,700
2019/12/11 2,503 2,504 2,477 2,484 123,500
2019/12/10 2,516 2,523 2,491 2,495 111,800
2019/12/09 2,524 2,526 2,492 2,511 128,800
2019/12/06 2,514 2,531 2,490 2,499 186,100
2019/12/05 2,492 2,520 2,490 2,517 169,900
2019/12/04 2,537 2,545 2,503 2,524 185,600
2019/12/03 2,505 2,537 2,493 2,537 214,500
2019/12/02 2,528 2,560 2,527 2,537 124,000
2019/11/29 2,567 2,577 2,508 2,514 179,200
2019/11/28 2,600 2,606 2,515 2,558 444,900
2019/11/27 2,690 2,700 2,593 2,617 359,400
2019/11/26 2,725 2,725 2,695 2,696 142,800
2019/11/25 2,710 2,720 2,689 2,715 117,800
2019/11/22 2,644 2,680 2,643 2,669 185,600
2019/11/21 2,660 2,663 2,604 2,642 177,600
2019/11/20 2,638 2,666 2,636 2,661 205,500
2019/11/19 2,605 2,644 2,605 2,637 262,200
2019/11/18 2,628 2,632 2,597 2,610 175,500
2019/11/15 2,618 2,635 2,607 2,618 232,700
2019/11/14 2,640 2,653 2,568 2,584 263,700
2019/11/13 2,669 2,669 2,610 2,618 372,700
2019/11/12 2,660 2,671 2,645 2,669 343,400
2019/11/11 2,747 2,749 2,675 2,686 267,600
2019/11/08 2,835 2,835 2,710 2,747 373,900
2019/11/07 2,823 2,823 2,783 2,809 216,900
2019/11/06 2,790 2,805 2,774 2,805 298,600
2019/11/05 2,763 2,770 2,729 2,770 231,000
2019/11/01 2,738 2,749 2,725 2,733 154,600
2019/10/31 2,762 2,784 2,750 2,759 361,300
2019/10/30 2,747 2,785 2,733 2,785 728,500
2019/10/29 2,705 2,746 2,698 2,732 480,200
2019/10/28 2,643 2,693 2,643 2,680 350,100
2019/10/25 2,571 2,660 2,563 2,660 409,500
2019/10/24 2,536 2,566 2,523 2,550 247,500
2019/10/23 2,490 2,507 2,442 2,507 249,400
2019/10/21 2,509 2,514 2,482 2,485 126,800
2019/10/18 2,551 2,571 2,506 2,513 186,200
2019/10/17 2,565 2,565 2,527 2,535 118,300
2019/10/16 2,568 2,587 2,541 2,551 191,900
2019/10/15 2,523 2,559 2,520 2,534 203,900
2019/10/11 2,508 2,510 2,479 2,490 127,600
2019/10/10 2,499 2,502 2,448 2,490 130,400
2019/10/09 2,484 2,503 2,482 2,500 174,200
2019/10/08 2,515 2,527 2,493 2,512 167,900
2019/10/07 2,452 2,488 2,450 2,483 213,000
2019/10/04 2,408 2,444 2,383 2,444 218,800
2019/10/03 2,513 2,513 2,406 2,416 357,500
2019/10/02 2,503 2,562 2,491 2,548 270,500
2019/10/01 2,515 2,518 2,490 2,513 282,600
2019/09/30 2,532 2,532 2,499 2,501 256,800
2019/09/27 2,533 2,551 2,496 2,533 229,100
2019/09/26 2,603 2,603 2,560 2,573 296,000
2019/09/25 2,577 2,609 2,554 2,607 170,600
2019/09/24 2,588 2,601 2,571 2,575 245,300
2019/09/20 2,593 2,594 2,564 2,579 230,200
2019/09/19 2,565 2,593 2,561 2,580 171,700
2019/09/18 2,559 2,568 2,525 2,546 143,000
2019/09/17 2,569 2,569 2,512 2,550 175,000
2019/09/13 2,525 2,558 2,480 2,554 271,000
2019/09/12 2,532 2,532 2,503 2,509 188,700
2019/09/11 2,523 2,540 2,498 2,534 148,300
2019/09/10 2,484 2,497 2,459 2,493 153,200
2019/09/09 2,486 2,495 2,474 2,487 138,500
2019/09/06 2,505 2,508 2,480 2,493 128,700
2019/09/05 2,443 2,501 2,436 2,491 248,800
2019/09/04 2,450 2,460 2,436 2,442 288,100
2019/09/03 2,473 2,480 2,454 2,477 108,600
2019/09/02 2,520 2,523 2,472 2,480 108,000
2019/08/30 2,538 2,546 2,508 2,537 209,900
2019/08/29 2,489 2,502 2,456 2,499 722,900
2019/08/28 2,471 2,481 2,441 2,481 172,000
2019/08/27 2,499 2,531 2,493 2,496 243,200
2019/08/26 2,433 2,473 2,433 2,468 151,200
2019/08/23 2,473 2,501 2,459 2,493 161,100
2019/08/22 2,497 2,497 2,456 2,469 140,300
2019/08/21 2,505 2,523 2,488 2,496 118,600
2019/08/20 2,524 2,549 2,501 2,549 205,300
2019/08/19 2,499 2,509 2,481 2,503 166,400
2019/08/16 2,439 2,472 2,435 2,465 127,700
2019/08/15 2,426 2,459 2,412 2,457 181,700
2019/08/14 2,497 2,500 2,463 2,476 234,500
2019/08/13 2,474 2,499 2,469 2,495 260,500
2019/08/09 2,489 2,515 2,488 2,500 227,500
2019/08/08 2,461 2,492 2,452 2,486 223,300
2019/08/07 2,443 2,474 2,440 2,469 146,600
2019/08/06 2,398 2,469 2,377 2,468 255,500
2019/08/05 2,471 2,504 2,456 2,488 290,500
2019/08/02 2,605 2,606 2,477 2,502 616,600
2019/08/01 2,400 2,434 2,393 2,405 201,500
2019/07/31 2,407 2,446 2,406 2,429 208,900
2019/07/30 2,421 2,442 2,414 2,441 175,700
2019/07/29 2,406 2,435 2,401 2,423 147,100
2019/07/26 2,374 2,404 2,372 2,399 243,900
2019/07/25 2,406 2,416 2,383 2,387 150,000
2019/07/24 2,436 2,440 2,392 2,407 246,400
2019/07/23 2,409 2,432 2,401 2,426 169,700
2019/07/22 2,437 2,446 2,419 2,429 155,300
2019/07/19 2,436 2,473 2,418 2,463 282,800
2019/07/18 2,492 2,501 2,432 2,436 250,200
2019/07/17 2,484 2,525 2,484 2,506 219,200
2019/07/16 2,496 2,503 2,473 2,495 177,800
2019/07/12 2,563 2,566 2,509 2,518 118,600
2019/07/11 2,567 2,573 2,537 2,541 176,300
2019/07/10 2,511 2,555 2,505 2,548 196,000
2019/07/09 2,566 2,572 2,529 2,536 150,900
2019/07/08 2,565 2,565 2,530 2,530 118,100
2019/07/05 2,560 2,583 2,547 2,556 198,700
2019/07/04 2,544 2,566 2,534 2,557 190,200
2019/07/03 2,538 2,568 2,532 2,548 268,000
2019/07/02 2,500 2,542 2,497 2,527 195,500
2019/07/01 2,448 2,505 2,446 2,505 170,000
2019/06/28 2,400 2,425 2,394 2,414 115,800
2019/06/27 2,425 2,433 2,397 2,417 167,000
2019/06/26 2,445 2,450 2,426 2,426 150,900
2019/06/25 2,442 2,472 2,434 2,446 211,700
2019/06/24 2,458 2,469 2,444 2,464 145,200
2019/06/21 2,499 2,499 2,433 2,433 256,600
2019/06/20 2,518 2,528 2,498 2,511 167,000
2019/06/19 2,492 2,503 2,462 2,503 175,300
2019/06/18 2,524 2,547 2,477 2,483 162,200
2019/06/17 2,493 2,537 2,490 2,524 161,200
2019/06/14 2,501 2,521 2,486 2,514 153,300
2019/06/13 2,476 2,510 2,472 2,490 214,000
2019/06/12 2,498 2,529 2,488 2,514 136,600
2019/06/11 2,503 2,514 2,487 2,506 194,700
2019/06/10 2,504 2,534 2,492 2,524 123,900
2019/06/07 2,510 2,524 2,496 2,516 183,100
2019/06/06 2,476 2,511 2,447 2,491 216,100
2019/06/05 2,476 2,503 2,461 2,495 189,500
2019/06/04 2,414 2,428 2,404 2,427 160,000
2019/06/03 2,402 2,433 2,396 2,409 169,100
2019/05/31 2,442 2,451 2,429 2,429 244,400
2019/05/30 2,465 2,465 2,436 2,460 212,500
2019/05/29 2,479 2,501 2,458 2,500 146,100
2019/05/28 2,516 2,538 2,507 2,525 232,600
2019/05/27 2,517 2,537 2,500 2,516 142,800
2019/05/24 2,492 2,501 2,475 2,494 125,100
2019/05/23 2,475 2,501 2,468 2,493 109,400
2019/05/22 2,506 2,511 2,489 2,498 151,500
2019/05/21 2,500 2,540 2,499 2,518 178,400
2019/05/20 2,486 2,510 2,486 2,500 124,100
2019/05/17 2,499 2,524 2,485 2,514 200,700
2019/05/16 2,505 2,519 2,487 2,498 176,400
2019/05/15 2,575 2,575 2,506 2,522 168,900
2019/05/14 2,485 2,584 2,483 2,579 212,300
2019/05/13 2,576 2,602 2,511 2,535 358,700
2019/05/10 2,780 2,789 2,579 2,603 367,200
2019/05/09 2,509 2,545 2,495 2,531 220,100
2019/05/08 2,544 2,558 2,530 2,542 162,800
2019/05/07 2,592 2,600 2,562 2,578 194,400
2019/04/26 2,549 2,612 2,542 2,600 128,000
2019/04/25 2,579 2,589 2,553 2,568 332,200
2019/04/24 2,590 2,601 2,536 2,538 166,300
2019/04/23 2,575 2,598 2,568 2,572 126,800
2019/04/22 2,550 2,582 2,544 2,576 59,500
2019/04/19 2,583 2,589 2,551 2,569 139,700
2019/04/18 2,618 2,620 2,563 2,575 207,500
2019/04/17 2,679 2,698 2,634 2,648 126,000
2019/04/16 2,689 2,689 2,648 2,654 84,800
2019/04/15 2,700 2,711 2,687 2,691 104,500
2019/04/12 2,658 2,658 2,631 2,655 110,600
2019/04/11 2,651 2,665 2,647 2,658 80,800
2019/04/10 2,662 2,682 2,646 2,647 118,900
2019/04/09 2,726 2,727 2,685 2,697 121,800
2019/04/08 2,738 2,739 2,702 2,720 70,600
2019/04/05 2,697 2,727 2,697 2,711 119,300
2019/04/04 2,750 2,754 2,711 2,717 88,100
2019/04/03 2,783 2,788 2,744 2,763 123,800
2019/04/02 2,801 2,804 2,747 2,760 225,400
2019/04/01 2,802 2,822 2,769 2,800 184,200
2019/03/29 2,757 2,779 2,736 2,763 151,400
2019/03/28 2,794 2,802 2,733 2,740 142,000
2019/03/27 2,801 2,837 2,801 2,808 213,900
2019/03/26 2,758 2,829 2,755 2,812 348,800
2019/03/25 2,740 2,765 2,711 2,719 292,300
2019/03/22 2,826 2,826 2,778 2,787 226,800
2019/03/20 2,849 2,851 2,820 2,845 130,300
2019/03/19 2,831 2,838 2,796 2,825 113,400
2019/03/18 2,831 2,839 2,814 2,833 98,600
2019/03/15 2,805 2,847 2,805 2,814 278,800
2019/03/14 2,834 2,835 2,793 2,800 121,300
2019/03/13 2,831 2,840 2,804 2,815 131,700
2019/03/12 2,827 2,840 2,816 2,825 188,800
2019/03/11 2,763 2,794 2,760 2,787 73,800
2019/03/08 2,785 2,800 2,761 2,763 152,900
2019/03/07 2,809 2,819 2,795 2,808 184,000
2019/03/06 2,839 2,855 2,810 2,828 132,300
2019/03/05 2,851 2,872 2,840 2,847 182,300
2019/03/04 2,874 2,886 2,853 2,881 189,300
2019/03/01 2,854 2,877 2,844 2,860 276,600
2019/02/28 2,790 2,834 2,786 2,818 209,000
2019/02/27 2,793 2,802 2,765 2,784 150,900
2019/02/26 2,766 2,785 2,763 2,780 161,000
2019/02/25 2,792 2,795 2,745 2,771 192,900
2019/02/22 2,745 2,770 2,742 2,760 233,300
2019/02/21 2,747 2,748 2,706 2,732 131,200
2019/02/20 2,717 2,740 2,707 2,716 196,900
2019/02/19 2,714 2,731 2,698 2,715 226,700
2019/02/18 2,716 2,726 2,685 2,707 244,400
2019/02/15 2,620 2,635 2,602 2,634 125,000
2019/02/14 2,649 2,690 2,647 2,649 207,900
2019/02/13 2,672 2,689 2,662 2,673 164,000
2019/02/12 2,621 2,655 2,604 2,650 188,500
2019/02/08 2,560 2,579 2,542 2,571 241,600
2019/02/07 2,652 2,676 2,598 2,600 184,700
2019/02/06 2,681 2,686 2,644 2,648 239,300
2019/02/05 2,704 2,704 2,661 2,668 176,800
2019/02/04 2,614 2,778 2,614 2,705 188,700
2019/02/01 2,658 2,731 2,658 2,714 226,200
2019/01/31 2,719 2,727 2,651 2,663 236,700
2019/01/30 2,690 2,707 2,664 2,669 280,200
2019/01/29 2,635 2,703 2,625 2,700 222,400
2019/01/28 2,654 2,674 2,625 2,654 121,900
2019/01/25 2,693 2,717 2,669 2,669 130,100
2019/01/24 2,704 2,719 2,671 2,713 167,600
2019/01/23 2,701 2,716 2,689 2,697 182,800
2019/01/22 2,770 2,774 2,723 2,725 123,600
2019/01/21 2,768 2,808 2,760 2,771 104,500
2019/01/18 2,787 2,800 2,757 2,760 189,200
2019/01/17 2,764 2,813 2,745 2,799 243,100
2019/01/16 2,808 2,827 2,737 2,739 185,900
2019/01/15 2,722 2,767 2,707 2,758 161,400
2019/01/11 2,773 2,777 2,717 2,747 125,700
2019/01/10 2,758 2,784 2,742 2,762 213,200
2019/01/09 2,763 2,787 2,761 2,768 202,900
2019/01/08 2,706 2,748 2,703 2,725 166,600
2019/01/07 2,723 2,738 2,685 2,698 238,700
2019/01/04 2,666 2,692 2,640 2,687 284,500

このページの先頭へ