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
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

このページの先頭へ