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 |
---|---|---|---|---|---|
2022/12/30 | 2,206 | 2,210 | 2,189 | 2,198 | 128,700 |
2022/12/29 | 2,209 | 2,210 | 2,176 | 2,207 | 75,500 |
2022/12/28 | 2,180 | 2,210 | 2,179 | 2,209 | 69,600 |
2022/12/27 | 2,195 | 2,203 | 2,156 | 2,180 | 60,000 |
2022/12/26 | 2,198 | 2,198 | 2,169 | 2,171 | 109,800 |
2022/12/23 | 2,177 | 2,193 | 2,168 | 2,183 | 74,300 |
2022/12/22 | 2,159 | 2,189 | 2,140 | 2,178 | 159,600 |
2022/12/21 | 2,135 | 2,167 | 2,132 | 2,151 | 161,500 |
2022/12/20 | 2,137 | 2,149 | 2,100 | 2,132 | 143,700 |
2022/12/19 | 2,140 | 2,156 | 2,125 | 2,128 | 100,600 |
2022/12/16 | 2,142 | 2,169 | 2,127 | 2,147 | 240,500 |
2022/12/15 | 2,126 | 2,200 | 2,115 | 2,148 | 224,200 |
2022/12/14 | 2,069 | 2,106 | 2,069 | 2,102 | 116,500 |
2022/12/13 | 2,059 | 2,079 | 2,059 | 2,072 | 75,100 |
2022/12/12 | 2,033 | 2,058 | 2,023 | 2,042 | 83,700 |
2022/12/09 | 2,034 | 2,059 | 2,034 | 2,046 | 89,300 |
2022/12/08 | 2,044 | 2,044 | 2,016 | 2,041 | 120,300 |
2022/12/07 | 2,025 | 2,057 | 2,018 | 2,046 | 84,000 |
2022/12/06 | 2,003 | 2,045 | 2,000 | 2,034 | 139,500 |
2022/12/05 | 2,020 | 2,021 | 1,989 | 2,017 | 203,700 |
2022/12/02 | 2,077 | 2,077 | 2,005 | 2,020 | 138,700 |
2022/12/01 | 2,127 | 2,128 | 2,086 | 2,091 | 194,200 |
2022/11/30 | 2,139 | 2,160 | 2,130 | 2,130 | 189,700 |
2022/11/29 | 2,154 | 2,163 | 2,131 | 2,147 | 140,000 |
2022/11/28 | 2,177 | 2,177 | 2,149 | 2,163 | 150,500 |
2022/11/25 | 2,148 | 2,192 | 2,140 | 2,184 | 123,800 |
2022/11/24 | 2,126 | 2,147 | 2,123 | 2,141 | 110,500 |
2022/11/22 | 2,097 | 2,128 | 2,093 | 2,120 | 193,100 |
2022/11/21 | 2,066 | 2,075 | 2,047 | 2,068 | 163,500 |
2022/11/18 | 2,049 | 2,081 | 2,049 | 2,081 | 280,800 |
2022/11/17 | 2,000 | 2,051 | 2,000 | 2,027 | 215,800 |
2022/11/16 | 1,992 | 1,998 | 1,977 | 1,994 | 85,400 |
2022/11/15 | 1,976 | 2,002 | 1,971 | 1,994 | 147,000 |
2022/11/14 | 2,000 | 2,000 | 1,940 | 1,968 | 212,000 |
2022/11/11 | 1,985 | 1,992 | 1,932 | 1,944 | 295,900 |
2022/11/10 | 1,974 | 1,994 | 1,961 | 1,994 | 123,700 |
2022/11/09 | 1,988 | 2,005 | 1,983 | 1,993 | 186,200 |
2022/11/08 | 1,984 | 2,009 | 1,981 | 1,992 | 220,700 |
2022/11/07 | 1,944 | 1,977 | 1,930 | 1,973 | 333,500 |
2022/11/04 | 1,984 | 1,993 | 1,914 | 1,923 | 246,000 |
2022/11/02 | 2,006 | 2,009 | 1,985 | 1,994 | 242,900 |
2022/11/01 | 2,031 | 2,048 | 2,007 | 2,014 | 122,900 |
2022/10/31 | 2,025 | 2,033 | 2,004 | 2,022 | 230,700 |
2022/10/28 | 1,985 | 2,023 | 1,985 | 2,006 | 1,139,000 |
2022/10/27 | 1,999 | 2,008 | 1,986 | 2,002 | 215,200 |
2022/10/26 | 1,984 | 2,012 | 1,984 | 2,001 | 163,800 |
2022/10/25 | 1,960 | 1,988 | 1,946 | 1,984 | 274,700 |
2022/10/24 | 1,956 | 1,968 | 1,946 | 1,960 | 226,800 |
2022/10/21 | 1,964 | 1,970 | 1,947 | 1,951 | 264,400 |
2022/10/20 | 1,973 | 1,981 | 1,963 | 1,967 | 165,200 |
2022/10/19 | 2,001 | 2,008 | 1,977 | 1,982 | 190,400 |
2022/10/18 | 2,000 | 2,008 | 1,982 | 1,996 | 245,200 |
2022/10/17 | 2,003 | 2,020 | 1,991 | 2,001 | 154,900 |
2022/10/14 | 2,023 | 2,031 | 1,997 | 2,015 | 192,100 |
2022/10/13 | 1,996 | 2,008 | 1,986 | 1,993 | 158,400 |
2022/10/12 | 2,018 | 2,029 | 2,002 | 2,004 | 172,200 |
2022/10/11 | 1,982 | 2,013 | 1,979 | 2,009 | 291,100 |
2022/10/07 | 1,978 | 2,020 | 1,978 | 2,005 | 184,800 |
2022/10/06 | 1,985 | 2,020 | 1,985 | 1,990 | 186,400 |
2022/10/05 | 1,978 | 2,000 | 1,972 | 1,981 | 205,400 |
2022/10/04 | 1,926 | 1,973 | 1,926 | 1,970 | 166,700 |
2022/10/03 | 1,923 | 1,929 | 1,882 | 1,902 | 138,200 |
2022/09/30 | 1,948 | 1,964 | 1,917 | 1,938 | 189,200 |
2022/09/29 | 1,931 | 1,960 | 1,899 | 1,948 | 178,800 |
2022/09/28 | 1,899 | 1,922 | 1,886 | 1,917 | 165,700 |
2022/09/27 | 1,912 | 1,931 | 1,907 | 1,915 | 201,400 |
2022/09/26 | 1,896 | 1,914 | 1,891 | 1,906 | 221,100 |
2022/09/22 | 1,891 | 1,905 | 1,883 | 1,903 | 207,500 |
2022/09/21 | 1,901 | 1,924 | 1,898 | 1,911 | 142,400 |
2022/09/20 | 1,894 | 1,920 | 1,893 | 1,916 | 184,000 |
2022/09/16 | 1,852 | 1,874 | 1,852 | 1,872 | 228,300 |
2022/09/15 | 1,838 | 1,861 | 1,838 | 1,853 | 134,000 |
2022/09/14 | 1,840 | 1,844 | 1,827 | 1,840 | 154,200 |
2022/09/13 | 1,864 | 1,868 | 1,850 | 1,865 | 143,800 |
2022/09/12 | 1,877 | 1,880 | 1,854 | 1,867 | 110,500 |
2022/09/09 | 1,850 | 1,872 | 1,846 | 1,865 | 152,500 |
2022/09/08 | 1,846 | 1,861 | 1,841 | 1,849 | 159,500 |
2022/09/07 | 1,845 | 1,845 | 1,819 | 1,828 | 181,900 |
2022/09/06 | 1,846 | 1,855 | 1,834 | 1,840 | 170,800 |
2022/09/05 | 1,840 | 1,860 | 1,840 | 1,851 | 156,000 |
2022/09/02 | 1,872 | 1,873 | 1,838 | 1,861 | 156,400 |
2022/09/01 | 1,834 | 1,868 | 1,834 | 1,860 | 170,600 |
2022/08/31 | 1,830 | 1,849 | 1,824 | 1,848 | 215,700 |
2022/08/30 | 1,828 | 1,851 | 1,815 | 1,848 | 179,700 |
2022/08/29 | 1,832 | 1,837 | 1,818 | 1,825 | 145,800 |
2022/08/26 | 1,890 | 1,891 | 1,861 | 1,865 | 109,100 |
2022/08/25 | 1,872 | 1,884 | 1,866 | 1,879 | 81,200 |
2022/08/24 | 1,886 | 1,888 | 1,867 | 1,873 | 121,100 |
2022/08/23 | 1,878 | 1,886 | 1,858 | 1,883 | 87,200 |
2022/08/22 | 1,850 | 1,882 | 1,846 | 1,881 | 128,600 |
2022/08/19 | 1,861 | 1,869 | 1,846 | 1,860 | 118,400 |
2022/08/18 | 1,860 | 1,870 | 1,851 | 1,855 | 163,000 |
2022/08/17 | 1,857 | 1,871 | 1,849 | 1,870 | 139,400 |
2022/08/16 | 1,853 | 1,857 | 1,842 | 1,850 | 105,200 |
2022/08/15 | 1,878 | 1,886 | 1,854 | 1,855 | 133,300 |
2022/08/12 | 1,899 | 1,911 | 1,858 | 1,869 | 168,400 |
2022/08/10 | 1,850 | 1,887 | 1,837 | 1,884 | 174,700 |
2022/08/09 | 1,850 | 1,877 | 1,836 | 1,848 | 216,600 |
2022/08/08 | 1,970 | 1,970 | 1,836 | 1,850 | 437,000 |
2022/08/05 | 1,820 | 1,858 | 1,812 | 1,850 | 283,600 |
2022/08/04 | 1,894 | 1,899 | 1,841 | 1,848 | 138,100 |
2022/08/03 | 1,936 | 1,940 | 1,878 | 1,881 | 117,100 |
2022/08/02 | 2,009 | 2,011 | 1,929 | 1,936 | 166,300 |
2022/08/01 | 2,031 | 2,052 | 2,021 | 2,027 | 177,400 |
2022/07/29 | 2,126 | 2,127 | 2,026 | 2,034 | 203,800 |
2022/07/28 | 2,102 | 2,111 | 2,076 | 2,103 | 129,400 |
2022/07/27 | 2,129 | 2,136 | 2,105 | 2,109 | 75,900 |
2022/07/26 | 2,146 | 2,157 | 2,123 | 2,123 | 67,000 |
2022/07/25 | 2,146 | 2,161 | 2,136 | 2,143 | 65,100 |
2022/07/22 | 2,151 | 2,161 | 2,148 | 2,149 | 78,600 |
2022/07/21 | 2,111 | 2,158 | 2,105 | 2,151 | 84,700 |
2022/07/20 | 2,133 | 2,149 | 2,126 | 2,143 | 93,500 |
2022/07/19 | 2,152 | 2,152 | 2,100 | 2,107 | 128,300 |
2022/07/15 | 2,135 | 2,139 | 2,110 | 2,129 | 117,400 |
2022/07/14 | 2,093 | 2,120 | 2,093 | 2,108 | 105,500 |
2022/07/13 | 2,116 | 2,116 | 2,098 | 2,108 | 95,600 |
2022/07/12 | 2,125 | 2,137 | 2,104 | 2,112 | 151,700 |
2022/07/11 | 2,094 | 2,132 | 2,092 | 2,122 | 160,500 |
2022/07/08 | 2,092 | 2,095 | 2,041 | 2,053 | 250,100 |
2022/07/07 | 2,107 | 2,123 | 2,073 | 2,095 | 203,700 |
2022/07/06 | 2,051 | 2,073 | 2,042 | 2,066 | 128,700 |
2022/07/05 | 2,117 | 2,117 | 2,070 | 2,086 | 148,100 |
2022/07/04 | 2,114 | 2,127 | 2,092 | 2,116 | 158,600 |
2022/07/01 | 2,089 | 2,128 | 2,067 | 2,076 | 157,300 |
2022/06/30 | 2,096 | 2,135 | 2,086 | 2,099 | 153,500 |
2022/06/29 | 2,091 | 2,136 | 2,090 | 2,132 | 389,700 |
2022/06/28 | 2,073 | 2,116 | 2,070 | 2,113 | 124,500 |
2022/06/27 | 2,100 | 2,100 | 2,052 | 2,071 | 124,800 |
2022/06/24 | 2,089 | 2,096 | 2,068 | 2,081 | 134,100 |
2022/06/23 | 2,053 | 2,092 | 2,053 | 2,072 | 152,600 |
2022/06/22 | 2,035 | 2,051 | 2,012 | 2,047 | 134,600 |
2022/06/21 | 1,975 | 2,017 | 1,971 | 2,007 | 217,800 |
2022/06/20 | 1,915 | 2,019 | 1,915 | 1,976 | 290,200 |
2022/06/17 | 1,861 | 1,912 | 1,855 | 1,902 | 171,400 |
2022/06/16 | 1,890 | 1,902 | 1,870 | 1,876 | 114,100 |
2022/06/15 | 1,880 | 1,890 | 1,864 | 1,876 | 121,300 |
2022/06/14 | 1,900 | 1,919 | 1,880 | 1,894 | 127,900 |
2022/06/13 | 1,900 | 1,917 | 1,893 | 1,908 | 81,400 |
2022/06/10 | 1,941 | 1,946 | 1,920 | 1,925 | 115,600 |
2022/06/09 | 1,961 | 1,978 | 1,955 | 1,963 | 98,200 |
2022/06/08 | 1,935 | 2,006 | 1,935 | 1,985 | 124,700 |
2022/06/07 | 1,960 | 1,978 | 1,952 | 1,975 | 122,300 |
2022/06/06 | 1,924 | 1,949 | 1,920 | 1,949 | 135,900 |
2022/06/03 | 1,938 | 1,957 | 1,925 | 1,933 | 137,500 |
2022/06/02 | 1,963 | 1,963 | 1,914 | 1,924 | 147,200 |
2022/06/01 | 1,957 | 1,990 | 1,953 | 1,974 | 112,000 |
2022/05/31 | 2,006 | 2,010 | 1,947 | 1,950 | 365,900 |
2022/05/30 | 1,969 | 2,012 | 1,963 | 2,007 | 476,900 |
2022/05/27 | 1,975 | 1,979 | 1,956 | 1,976 | 145,100 |
2022/05/26 | 1,954 | 1,979 | 1,950 | 1,960 | 217,500 |
2022/05/25 | 1,983 | 1,994 | 1,972 | 1,973 | 120,200 |
2022/05/24 | 1,992 | 1,992 | 1,965 | 1,978 | 89,900 |
2022/05/23 | 2,035 | 2,046 | 2,000 | 2,008 | 113,000 |
2022/05/20 | 2,039 | 2,040 | 1,990 | 1,998 | 205,100 |
2022/05/19 | 1,999 | 2,060 | 1,995 | 2,038 | 287,800 |
2022/05/18 | 1,997 | 2,034 | 1,976 | 2,024 | 121,800 |
2022/05/17 | 2,003 | 2,079 | 1,999 | 2,010 | 210,400 |
2022/05/16 | 2,019 | 2,047 | 1,961 | 1,977 | 229,600 |
2022/05/13 | 2,045 | 2,054 | 1,981 | 2,019 | 254,500 |
2022/05/12 | 2,142 | 2,145 | 2,073 | 2,076 | 188,400 |
2022/05/11 | 2,111 | 2,138 | 2,099 | 2,123 | 133,400 |
2022/05/10 | 2,127 | 2,154 | 2,124 | 2,152 | 107,600 |
2022/05/09 | 2,168 | 2,177 | 2,133 | 2,138 | 126,900 |
2022/05/06 | 2,133 | 2,182 | 2,133 | 2,167 | 208,400 |
2022/05/02 | 2,107 | 2,131 | 2,092 | 2,123 | 156,400 |
2022/04/28 | 2,061 | 2,113 | 2,051 | 2,113 | 177,700 |
2022/04/27 | 2,059 | 2,070 | 2,044 | 2,056 | 424,600 |
2022/04/26 | 2,081 | 2,081 | 2,060 | 2,070 | 128,200 |
2022/04/25 | 2,046 | 2,068 | 2,039 | 2,061 | 107,500 |
2022/04/22 | 2,074 | 2,080 | 2,058 | 2,076 | 117,200 |
2022/04/21 | 2,098 | 2,113 | 2,088 | 2,110 | 117,000 |
2022/04/20 | 2,068 | 2,095 | 2,063 | 2,088 | 160,700 |
2022/04/19 | 2,044 | 2,065 | 2,031 | 2,056 | 223,600 |
2022/04/18 | 2,012 | 2,056 | 1,993 | 2,030 | 218,300 |
2022/04/15 | 2,026 | 2,042 | 2,020 | 2,038 | 119,700 |
2022/04/14 | 1,998 | 2,033 | 1,996 | 2,030 | 154,200 |
2022/04/13 | 1,985 | 2,000 | 1,977 | 2,000 | 241,500 |
2022/04/12 | 1,953 | 1,964 | 1,930 | 1,947 | 178,600 |
2022/04/11 | 1,945 | 1,964 | 1,943 | 1,957 | 172,500 |
2022/04/08 | 1,922 | 1,942 | 1,910 | 1,939 | 245,500 |
2022/04/07 | 1,893 | 1,900 | 1,872 | 1,899 | 184,800 |
2022/04/06 | 1,901 | 1,909 | 1,888 | 1,893 | 125,300 |
2022/04/05 | 1,910 | 1,910 | 1,891 | 1,905 | 165,400 |
2022/04/04 | 1,882 | 1,921 | 1,875 | 1,892 | 84,300 |
2022/04/01 | 1,834 | 1,872 | 1,812 | 1,862 | 137,000 |
2022/03/31 | 1,872 | 1,885 | 1,848 | 1,850 | 143,800 |
2022/03/30 | 1,917 | 1,920 | 1,871 | 1,894 | 199,600 |
2022/03/29 | 1,925 | 1,931 | 1,903 | 1,928 | 172,300 |
2022/03/28 | 1,912 | 1,918 | 1,902 | 1,908 | 100,300 |
2022/03/25 | 1,923 | 1,923 | 1,896 | 1,902 | 145,900 |
2022/03/24 | 1,908 | 1,936 | 1,874 | 1,897 | 172,900 |
2022/03/23 | 1,905 | 1,905 | 1,881 | 1,900 | 153,100 |
2022/03/22 | 1,869 | 1,896 | 1,866 | 1,881 | 195,300 |
2022/03/18 | 1,904 | 1,905 | 1,848 | 1,856 | 221,300 |
2022/03/17 | 1,894 | 1,902 | 1,870 | 1,886 | 174,000 |
2022/03/16 | 1,920 | 1,926 | 1,869 | 1,882 | 173,800 |
2022/03/15 | 1,885 | 1,900 | 1,874 | 1,889 | 157,900 |
2022/03/14 | 1,917 | 1,920 | 1,872 | 1,877 | 140,400 |
2022/03/11 | 1,897 | 1,907 | 1,889 | 1,893 | 141,000 |
2022/03/10 | 1,886 | 1,910 | 1,877 | 1,907 | 179,000 |
2022/03/09 | 1,888 | 1,900 | 1,840 | 1,846 | 150,700 |
2022/03/08 | 1,892 | 1,901 | 1,880 | 1,890 | 210,200 |
2022/03/07 | 1,874 | 1,903 | 1,867 | 1,895 | 166,600 |
2022/03/04 | 1,895 | 1,899 | 1,869 | 1,883 | 131,200 |
2022/03/03 | 1,884 | 1,904 | 1,869 | 1,896 | 158,800 |
2022/03/02 | 1,843 | 1,872 | 1,837 | 1,860 | 162,100 |
2022/03/01 | 1,897 | 1,897 | 1,873 | 1,874 | 141,000 |
2022/02/28 | 1,850 | 1,894 | 1,849 | 1,892 | 138,900 |
2022/02/25 | 1,851 | 1,859 | 1,829 | 1,837 | 90,300 |
2022/02/24 | 1,856 | 1,856 | 1,809 | 1,844 | 144,400 |
2022/02/22 | 1,861 | 1,869 | 1,844 | 1,858 | 88,700 |
2022/02/21 | 1,868 | 1,877 | 1,862 | 1,874 | 74,000 |
2022/02/18 | 1,867 | 1,898 | 1,867 | 1,881 | 96,500 |
2022/02/17 | 1,895 | 1,901 | 1,859 | 1,881 | 112,700 |
2022/02/16 | 1,899 | 1,916 | 1,894 | 1,897 | 93,200 |
2022/02/15 | 1,898 | 1,905 | 1,876 | 1,895 | 133,300 |
2022/02/14 | 1,906 | 1,910 | 1,884 | 1,897 | 108,200 |
2022/02/10 | 1,925 | 1,939 | 1,919 | 1,928 | 199,600 |
2022/02/09 | 1,905 | 1,907 | 1,856 | 1,898 | 185,100 |
2022/02/08 | 1,884 | 1,909 | 1,878 | 1,899 | 156,700 |
2022/02/07 | 1,855 | 1,885 | 1,834 | 1,879 | 188,000 |
2022/02/04 | 1,863 | 1,880 | 1,858 | 1,874 | 117,900 |
2022/02/03 | 1,824 | 1,860 | 1,818 | 1,858 | 155,000 |
2022/02/02 | 1,785 | 1,825 | 1,785 | 1,821 | 230,400 |
2022/02/01 | 1,792 | 1,799 | 1,774 | 1,779 | 211,700 |
2022/01/31 | 1,779 | 1,793 | 1,764 | 1,791 | 191,900 |
2022/01/28 | 1,754 | 1,776 | 1,747 | 1,765 | 177,800 |
2022/01/27 | 1,742 | 1,742 | 1,700 | 1,725 | 176,700 |
2022/01/26 | 1,758 | 1,764 | 1,738 | 1,749 | 165,100 |
2022/01/25 | 1,732 | 1,732 | 1,693 | 1,716 | 94,600 |
2022/01/24 | 1,718 | 1,738 | 1,714 | 1,733 | 112,300 |
2022/01/21 | 1,727 | 1,732 | 1,706 | 1,732 | 112,600 |
2022/01/20 | 1,740 | 1,740 | 1,705 | 1,720 | 173,500 |
2022/01/19 | 1,722 | 1,731 | 1,692 | 1,705 | 222,100 |
2022/01/18 | 1,769 | 1,769 | 1,733 | 1,738 | 120,300 |
2022/01/17 | 1,756 | 1,773 | 1,748 | 1,757 | 83,800 |
2022/01/14 | 1,755 | 1,755 | 1,728 | 1,746 | 131,700 |
2022/01/13 | 1,769 | 1,791 | 1,757 | 1,757 | 137,600 |
2022/01/12 | 1,740 | 1,783 | 1,739 | 1,767 | 183,600 |
2022/01/11 | 1,722 | 1,736 | 1,709 | 1,730 | 123,200 |
2022/01/07 | 1,743 | 1,756 | 1,701 | 1,704 | 140,800 |
2022/01/06 | 1,746 | 1,760 | 1,730 | 1,743 | 156,700 |
2022/01/05 | 1,773 | 1,781 | 1,757 | 1,763 | 167,300 |
2022/01/04 | 1,779 | 1,783 | 1,747 | 1,781 | 149,700 |