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
2020/12/30 1,849 1,849 1,802 1,813 135,600
2020/12/29 1,825 1,850 1,823 1,849 106,100
2020/12/28 1,855 1,856 1,804 1,814 76,600
2020/12/25 1,843 1,850 1,824 1,847 59,300
2020/12/24 1,877 1,892 1,839 1,844 71,400
2020/12/23 1,930 1,930 1,853 1,872 70,500
2020/12/22 1,904 1,922 1,887 1,912 94,300
2020/12/21 1,942 1,962 1,900 1,930 93,400
2020/12/18 1,890 1,956 1,876 1,944 244,400
2020/12/17 1,892 1,908 1,879 1,895 150,000
2020/12/16 1,883 1,900 1,880 1,889 158,700
2020/12/15 1,875 1,895 1,871 1,885 104,000
2020/12/14 1,885 1,918 1,883 1,886 83,100
2020/12/11 1,863 1,890 1,863 1,890 87,500
2020/12/10 1,868 1,879 1,839 1,867 141,300
2020/12/09 1,902 1,908 1,882 1,884 87,200
2020/12/08 1,870 1,902 1,863 1,895 83,800
2020/12/07 1,948 1,949 1,895 1,903 132,700
2020/12/04 1,910 1,938 1,900 1,921 166,900
2020/12/03 1,900 1,970 1,896 1,948 128,300
2020/12/02 1,885 1,924 1,871 1,913 223,000
2020/12/01 1,916 1,926 1,868 1,885 149,000
2020/11/30 2,024 2,024 1,897 1,903 187,000
2020/11/27 2,017 2,040 1,995 2,027 173,800
2020/11/26 2,000 2,009 1,969 2,003 73,500
2020/11/25 2,057 2,068 1,997 2,001 89,600
2020/11/24 2,066 2,071 2,031 2,031 108,100
2020/11/20 1,980 2,016 1,980 2,009 79,200
2020/11/19 1,970 1,991 1,966 1,989 77,300
2020/11/18 1,999 1,999 1,966 1,975 113,300
2020/11/17 2,023 2,023 1,981 2,016 98,900
2020/11/16 2,003 2,030 1,982 2,019 134,700
2020/11/13 2,012 2,020 1,974 1,979 110,500
2020/11/12 2,044 2,061 2,021 2,034 139,400
2020/11/11 2,128 2,151 2,064 2,074 167,500
2020/11/10 2,054 2,069 2,027 2,060 180,400
2020/11/09 1,954 2,031 1,933 1,989 218,200
2020/11/06 2,068 2,070 2,029 2,054 116,500
2020/11/05 1,998 2,076 1,989 2,074 237,000
2020/11/04 1,995 2,013 1,960 1,990 146,100
2020/11/02 1,936 1,981 1,936 1,966 164,300
2020/10/30 1,946 1,946 1,901 1,927 113,600
2020/10/29 1,896 1,962 1,896 1,958 60,600
2020/10/28 1,920 1,934 1,899 1,925 85,000
2020/10/27 1,948 1,948 1,906 1,935 114,500
2020/10/26 1,999 2,022 1,953 1,960 134,400
2020/10/23 2,012 2,025 1,990 2,022 95,600
2020/10/22 2,022 2,022 1,988 2,000 103,200
2020/10/21 2,020 2,049 2,009 2,022 90,500
2020/10/20 2,021 2,036 1,996 2,000 108,500
2020/10/19 2,050 2,057 2,034 2,042 91,300
2020/10/16 2,048 2,053 2,032 2,042 90,900
2020/10/15 2,107 2,109 2,055 2,066 115,200
2020/10/14 2,117 2,139 2,105 2,106 108,700
2020/10/13 2,186 2,192 2,142 2,144 251,600
2020/10/12 2,227 2,230 2,198 2,203 56,400
2020/10/09 2,248 2,253 2,221 2,234 49,200
2020/10/08 2,225 2,255 2,219 2,239 86,100
2020/10/07 2,254 2,254 2,204 2,222 89,600
2020/10/06 2,279 2,285 2,240 2,258 75,700
2020/10/05 2,243 2,285 2,238 2,265 140,700
2020/10/02 2,253 2,256 2,185 2,213 181,300
2020/09/30 2,320 2,322 2,255 2,262 207,500
2020/09/29 2,381 2,381 2,325 2,339 105,900
2020/09/28 2,363 2,399 2,339 2,390 174,600
2020/09/25 2,325 2,347 2,301 2,305 181,500
2020/09/24 2,315 2,343 2,299 2,304 148,400
2020/09/23 2,342 2,376 2,312 2,315 274,100
2020/09/18 2,352 2,410 2,347 2,392 202,100
2020/09/17 2,351 2,369 2,342 2,354 153,300
2020/09/16 2,318 2,367 2,311 2,351 138,200
2020/09/15 2,337 2,356 2,289 2,342 130,500
2020/09/14 2,315 2,366 2,309 2,361 193,600
2020/09/11 2,266 2,306 2,248 2,299 240,200
2020/09/10 2,179 2,226 2,178 2,216 130,000
2020/09/09 2,129 2,181 2,121 2,173 256,800
2020/09/08 2,139 2,165 2,128 2,163 109,700
2020/09/07 2,132 2,153 2,121 2,138 110,000
2020/09/04 2,103 2,136 2,100 2,132 86,500
2020/09/03 2,138 2,152 2,114 2,132 91,600
2020/09/02 2,056 2,100 2,055 2,097 140,800
2020/09/01 2,047 2,065 2,042 2,055 131,300
2020/08/31 2,057 2,087 2,040 2,050 150,100
2020/08/28 2,030 2,075 2,011 2,040 211,900
2020/08/27 2,027 2,033 2,014 2,024 103,400
2020/08/26 2,010 2,035 2,000 2,027 108,900
2020/08/25 2,033 2,054 2,028 2,031 109,200
2020/08/24 1,998 2,016 1,990 2,007 97,900
2020/08/21 2,002 2,029 1,996 2,012 120,800
2020/08/20 1,978 1,985 1,962 1,962 120,400
2020/08/19 1,976 1,993 1,967 1,986 85,200
2020/08/18 1,962 1,990 1,952 1,970 128,800
2020/08/17 1,990 1,998 1,974 1,982 120,500
2020/08/14 1,990 1,994 1,960 1,968 122,300
2020/08/13 1,962 1,995 1,949 1,990 154,200
2020/08/12 1,918 1,960 1,918 1,952 135,800
2020/08/11 1,876 1,938 1,865 1,936 210,300
2020/08/07 1,837 1,851 1,831 1,836 117,600
2020/08/06 1,854 1,866 1,839 1,842 106,200
2020/08/05 1,887 1,887 1,834 1,870 113,500
2020/08/04 1,856 1,895 1,856 1,889 171,500
2020/08/03 1,824 1,874 1,815 1,849 163,600
2020/07/31 1,801 1,822 1,795 1,798 211,600
2020/07/30 1,812 1,851 1,806 1,820 172,100
2020/07/29 1,808 1,823 1,787 1,787 204,500
2020/07/28 1,854 1,882 1,833 1,839 174,600
2020/07/27 1,913 1,926 1,884 1,892 288,500
2020/07/22 1,948 1,970 1,945 1,949 74,300
2020/07/21 1,967 1,977 1,953 1,959 127,800
2020/07/20 1,970 2,006 1,964 1,997 68,100
2020/07/17 2,002 2,002 1,963 1,976 109,700
2020/07/16 1,986 2,029 1,975 1,981 133,600
2020/07/15 1,956 1,964 1,925 1,947 93,800
2020/07/14 1,937 1,952 1,932 1,936 102,400
2020/07/13 1,897 1,946 1,897 1,943 123,700
2020/07/10 1,903 1,908 1,867 1,867 134,200
2020/07/09 1,878 1,911 1,842 1,901 211,400
2020/07/08 1,895 1,917 1,856 1,875 150,000
2020/07/07 1,935 1,935 1,887 1,905 129,300
2020/07/06 1,941 1,953 1,929 1,940 175,400
2020/07/03 1,945 1,951 1,901 1,937 131,800
2020/07/02 1,956 1,976 1,943 1,943 134,200
2020/07/01 2,016 2,020 1,953 1,955 116,500
2020/06/30 2,018 2,029 2,005 2,007 143,500
2020/06/29 2,001 2,012 1,992 1,995 95,200
2020/06/26 2,021 2,037 2,010 2,029 153,500
2020/06/25 2,003 2,012 1,988 1,989 132,100
2020/06/24 2,069 2,069 2,029 2,029 89,800
2020/06/23 2,060 2,093 2,042 2,079 106,400
2020/06/22 2,052 2,057 2,039 2,045 63,100
2020/06/19 2,091 2,091 2,050 2,052 194,000
2020/06/18 2,060 2,094 2,058 2,068 72,600
2020/06/17 2,114 2,116 2,057 2,072 91,600
2020/06/16 2,027 2,084 2,023 2,081 159,100
2020/06/15 2,038 2,055 2,006 2,006 130,800
2020/06/12 2,066 2,079 2,034 2,045 156,600
2020/06/11 2,080 2,124 2,071 2,116 127,600
2020/06/10 2,085 2,114 2,075 2,091 122,000
2020/06/09 2,122 2,125 2,081 2,095 167,100
2020/06/08 2,126 2,126 2,093 2,113 137,200
2020/06/05 2,132 2,141 2,100 2,111 117,000
2020/06/04 2,118 2,140 2,093 2,138 105,000
2020/06/03 2,149 2,149 2,093 2,106 124,000
2020/06/02 2,098 2,117 2,095 2,103 108,200
2020/06/01 2,154 2,154 2,099 2,110 91,700
2020/05/29 2,143 2,186 2,130 2,151 200,900
2020/05/28 2,112 2,150 2,087 2,141 188,800
2020/05/27 2,062 2,103 2,043 2,100 287,500
2020/05/26 2,117 2,124 2,107 2,112 158,500
2020/05/25 2,076 2,109 2,067 2,106 74,900
2020/05/22 2,075 2,090 2,047 2,047 77,700
2020/05/21 2,066 2,101 2,059 2,088 102,700
2020/05/20 2,086 2,097 2,050 2,079 178,400
2020/05/19 2,154 2,161 2,100 2,100 160,200
2020/05/18 2,046 2,131 2,041 2,117 155,000
2020/05/15 2,055 2,101 1,980 2,013 175,500
2020/05/14 2,131 2,131 2,033 2,052 143,500
2020/05/13 2,119 2,142 2,109 2,133 181,400
2020/05/12 2,199 2,212 2,151 2,160 88,000
2020/05/11 2,230 2,243 2,187 2,198 65,900
2020/05/08 2,227 2,253 2,194 2,216 80,900
2020/05/07 2,203 2,236 2,185 2,198 161,300
2020/05/01 2,249 2,265 2,218 2,230 102,900
2020/04/30 2,290 2,312 2,240 2,241 131,200
2020/04/28 2,225 2,250 2,210 2,240 86,000
2020/04/27 2,283 2,283 2,219 2,225 118,200
2020/04/24 2,245 2,251 2,222 2,242 83,800
2020/04/23 2,217 2,250 2,215 2,248 80,100
2020/04/22 2,195 2,222 2,182 2,207 103,300
2020/04/21 2,193 2,237 2,179 2,222 132,700
2020/04/20 2,226 2,248 2,219 2,223 113,000
2020/04/17 2,392 2,392 2,288 2,299 124,800
2020/04/16 2,262 2,323 2,252 2,319 255,400
2020/04/15 2,371 2,371 2,291 2,312 265,600
2020/04/14 2,361 2,374 2,314 2,373 149,300
2020/04/13 2,323 2,366 2,297 2,339 80,100
2020/04/10 2,297 2,352 2,255 2,345 111,300
2020/04/09 2,292 2,315 2,252 2,304 192,300
2020/04/08 2,284 2,357 2,239 2,287 257,900
2020/04/07 2,247 2,269 2,180 2,238 188,900
2020/04/06 2,178 2,265 2,146 2,254 179,600
2020/04/03 2,106 2,197 2,091 2,135 214,200
2020/04/02 2,195 2,236 2,141 2,156 151,900
2020/04/01 2,190 2,287 2,182 2,210 267,200
2020/03/31 2,410 2,437 2,267 2,267 326,100
2020/03/30 2,337 2,438 2,301 2,438 280,300
2020/03/27 2,341 2,387 2,280 2,359 330,600
2020/03/26 2,203 2,321 2,155 2,300 196,500
2020/03/25 2,188 2,244 2,110 2,215 208,600
2020/03/24 2,233 2,233 2,063 2,140 233,300
2020/03/23 2,189 2,275 2,120 2,217 290,200
2020/03/19 2,238 2,310 2,174 2,239 363,100
2020/03/18 2,163 2,250 2,111 2,150 377,000
2020/03/17 1,898 2,195 1,864 2,182 492,700
2020/03/16 1,954 2,042 1,907 1,909 241,600
2020/03/13 1,936 1,999 1,886 1,957 421,100
2020/03/12 2,063 2,076 2,008 2,038 396,400
2020/03/11 2,115 2,154 2,106 2,113 338,800
2020/03/10 2,049 2,125 1,990 2,104 345,900
2020/03/09 2,053 2,069 2,003 2,027 280,700
2020/03/06 2,126 2,130 2,090 2,103 248,000
2020/03/05 2,163 2,180 2,143 2,157 265,200
2020/03/04 2,073 2,147 2,073 2,120 232,500
2020/03/03 2,142 2,166 2,100 2,100 293,300
2020/03/02 2,024 2,125 2,022 2,111 302,700
2020/02/28 2,061 2,098 2,035 2,040 276,700
2020/02/27 2,137 2,137 2,099 2,108 367,900
2020/02/26 2,155 2,178 2,135 2,169 272,600
2020/02/25 2,223 2,233 2,176 2,193 284,800
2020/02/21 2,237 2,269 2,237 2,250 201,500
2020/02/20 2,240 2,256 2,224 2,242 179,400
2020/02/19 2,240 2,267 2,227 2,227 206,700
2020/02/18 2,207 2,223 2,200 2,220 153,600
2020/02/17 2,225 2,239 2,195 2,208 145,800
2020/02/14 2,228 2,231 2,208 2,219 179,400
2020/02/13 2,271 2,271 2,214 2,221 183,700
2020/02/12 2,337 2,337 2,257 2,259 160,300
2020/02/10 2,341 2,348 2,326 2,331 110,600
2020/02/07 2,388 2,390 2,368 2,373 122,800
2020/02/06 2,348 2,384 2,335 2,365 204,900
2020/02/05 2,294 2,300 2,265 2,286 188,000
2020/02/04 2,233 2,270 2,227 2,268 106,200
2020/02/03 2,230 2,267 2,226 2,244 153,800
2020/01/31 2,278 2,291 2,265 2,266 136,400
2020/01/30 2,276 2,297 2,256 2,260 127,500
2020/01/29 2,301 2,302 2,270 2,290 168,600
2020/01/28 2,295 2,313 2,284 2,300 173,900
2020/01/27 2,316 2,329 2,294 2,314 178,900
2020/01/24 2,386 2,387 2,339 2,351 127,200
2020/01/23 2,420 2,422 2,394 2,397 135,100
2020/01/22 2,412 2,424 2,405 2,421 141,200
2020/01/21 2,441 2,448 2,430 2,431 96,800
2020/01/20 2,417 2,439 2,417 2,433 75,600
2020/01/17 2,437 2,437 2,416 2,431 159,900
2020/01/16 2,460 2,462 2,427 2,433 204,600
2020/01/15 2,431 2,442 2,420 2,436 138,200
2020/01/14 2,434 2,439 2,410 2,424 189,600
2020/01/10 2,405 2,418 2,393 2,411 136,700
2020/01/09 2,398 2,412 2,384 2,396 142,900
2020/01/08 2,379 2,389 2,330 2,378 178,100
2020/01/07 2,384 2,414 2,361 2,404 196,400
2020/01/06 2,396 2,411 2,353 2,358 216,300

このページの先頭へ