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
2023/12/29 3,218 3,233 3,201 3,222 113,600
2023/12/28 3,205 3,231 3,202 3,216 134,700
2023/12/27 3,240 3,240 3,219 3,233 117,000
2023/12/26 3,243 3,243 3,209 3,233 107,500
2023/12/25 3,262 3,262 3,213 3,228 63,000
2023/12/22 3,264 3,273 3,217 3,234 161,700
2023/12/21 3,270 3,291 3,231 3,235 199,400
2023/12/20 3,259 3,286 3,241 3,260 234,900
2023/12/19 3,290 3,309 3,236 3,259 239,900
2023/12/18 3,264 3,300 3,250 3,288 203,700
2023/12/15 3,293 3,351 3,278 3,302 345,300
2023/12/14 3,306 3,324 3,240 3,292 199,400
2023/12/13 3,340 3,356 3,284 3,306 290,800
2023/12/12 3,320 3,340 3,307 3,320 301,800
2023/12/11 3,300 3,317 3,284 3,317 227,800
2023/12/08 3,280 3,306 3,262 3,280 355,700
2023/12/07 3,294 3,323 3,269 3,315 278,600
2023/12/06 3,289 3,338 3,289 3,325 259,500
2023/12/05 3,257 3,283 3,244 3,277 263,000
2023/12/04 3,251 3,292 3,218 3,279 318,800
2023/12/01 3,266 3,337 3,261 3,320 344,300
2023/11/30 3,180 3,232 3,174 3,230 269,100
2023/11/29 3,189 3,221 3,167 3,204 190,700
2023/11/28 3,223 3,228 3,186 3,198 280,100
2023/11/27 3,239 3,248 3,171 3,211 272,000
2023/11/24 3,288 3,297 3,212 3,239 257,800
2023/11/22 3,291 3,318 3,261 3,267 313,200
2023/11/21 3,263 3,308 3,256 3,291 404,900
2023/11/20 3,342 3,380 3,279 3,281 456,400
2023/11/17 3,374 3,397 3,357 3,393 334,100
2023/11/16 3,310 3,378 3,294 3,330 368,000
2023/11/15 3,377 3,391 3,316 3,322 353,200
2023/11/14 3,450 3,491 3,396 3,396 414,500
2023/11/13 3,444 3,544 3,404 3,510 540,300
2023/11/10 3,408 3,464 3,360 3,442 260,000
2023/11/09 3,388 3,419 3,352 3,408 173,100
2023/11/08 3,445 3,459 3,360 3,381 269,000
2023/11/07 3,487 3,526 3,447 3,447 301,000
2023/11/06 3,497 3,513 3,458 3,461 427,700
2023/11/02 3,550 3,579 3,453 3,478 339,700
2023/11/01 3,444 3,514 3,408 3,514 470,300
2023/10/31 3,301 3,470 3,300 3,400 502,600
2023/10/30 3,295 3,325 3,288 3,321 1,020,000
2023/10/27 3,280 3,340 3,276 3,336 258,200
2023/10/26 3,264 3,292 3,251 3,264 299,100
2023/10/25 3,279 3,314 3,243 3,243 237,100
2023/10/24 3,234 3,285 3,219 3,279 211,100
2023/10/23 3,250 3,287 3,245 3,249 178,200
2023/10/20 3,250 3,266 3,238 3,253 212,300
2023/10/19 3,235 3,265 3,223 3,241 190,200
2023/10/18 3,235 3,256 3,223 3,243 188,800
2023/10/17 3,225 3,256 3,178 3,201 196,900
2023/10/16 3,246 3,256 3,201 3,211 179,700
2023/10/13 3,250 3,288 3,216 3,246 230,300
2023/10/12 3,241 3,271 3,235 3,261 165,900
2023/10/11 3,240 3,254 3,224 3,231 213,000
2023/10/10 3,210 3,249 3,204 3,245 339,000
2023/10/06 3,168 3,225 3,161 3,186 287,100
2023/10/05 3,079 3,178 3,071 3,167 386,200
2023/10/04 3,158 3,174 3,054 3,064 485,300
2023/10/03 3,194 3,234 3,158 3,174 374,900
2023/10/02 3,206 3,247 3,191 3,200 277,500
2023/09/29 3,220 3,220 3,175 3,206 251,800
2023/09/28 3,177 3,218 3,157 3,190 268,100
2023/09/27 3,155 3,185 3,106 3,183 203,400
2023/09/26 3,135 3,174 3,113 3,151 150,900
2023/09/25 3,158 3,165 3,111 3,150 201,600
2023/09/22 3,143 3,171 3,103 3,125 344,300
2023/09/21 3,147 3,170 3,122 3,143 198,600
2023/09/20 3,137 3,175 3,128 3,147 293,100
2023/09/19 3,163 3,173 3,081 3,136 545,200
2023/09/15 2,978 3,037 2,978 3,023 300,000
2023/09/14 2,950 3,007 2,916 2,982 321,000
2023/09/13 2,904 2,948 2,881 2,942 221,900
2023/09/12 2,882 2,910 2,878 2,910 116,100
2023/09/11 2,863 2,889 2,846 2,874 178,100
2023/09/08 2,897 2,914 2,823 2,862 357,600
2023/09/07 2,912 2,937 2,882 2,899 186,900
2023/09/06 2,954 2,954 2,878 2,906 255,200
2023/09/05 2,953 2,973 2,922 2,959 346,500
2023/09/04 2,968 2,975 2,941 2,963 148,700
2023/09/01 2,933 2,967 2,933 2,965 184,800
2023/08/31 2,902 2,934 2,900 2,920 203,200
2023/08/30 2,900 2,920 2,890 2,903 220,000
2023/08/29 2,881 2,898 2,867 2,891 126,700
2023/08/28 2,864 2,878 2,857 2,878 140,000
2023/08/25 2,842 2,855 2,822 2,835 138,500
2023/08/24 2,839 2,875 2,824 2,850 173,500
2023/08/23 2,853 2,857 2,835 2,843 100,500
2023/08/22 2,849 2,877 2,834 2,857 152,000
2023/08/21 2,843 2,863 2,836 2,842 178,200
2023/08/18 2,864 2,869 2,809 2,836 254,300
2023/08/17 2,908 2,920 2,832 2,869 340,400
2023/08/16 2,899 2,918 2,879 2,918 162,800
2023/08/15 2,873 2,903 2,857 2,902 259,200
2023/08/14 2,846 2,872 2,846 2,869 254,900
2023/08/10 2,841 2,845 2,809 2,842 148,500
2023/08/09 2,809 2,839 2,779 2,833 296,200
2023/08/08 2,799 2,816 2,776 2,808 337,700
2023/08/07 2,708 2,777 2,682 2,775 194,100
2023/08/04 2,703 2,732 2,685 2,732 140,300
2023/08/03 2,743 2,743 2,683 2,694 193,100
2023/08/02 2,775 2,783 2,740 2,747 140,100
2023/08/01 2,787 2,795 2,768 2,774 102,900
2023/07/31 2,800 2,812 2,767 2,774 192,600
2023/07/28 2,765 2,773 2,741 2,765 147,100
2023/07/27 2,754 2,775 2,736 2,775 122,500
2023/07/26 2,766 2,778 2,742 2,775 148,300
2023/07/25 2,766 2,770 2,750 2,767 142,800
2023/07/24 2,780 2,780 2,756 2,767 160,100
2023/07/21 2,730 2,770 2,717 2,755 141,300
2023/07/20 2,737 2,750 2,718 2,724 83,000
2023/07/19 2,730 2,786 2,718 2,739 184,400
2023/07/18 2,655 2,700 2,655 2,697 175,600
2023/07/14 2,626 2,681 2,623 2,672 208,500
2023/07/13 2,681 2,699 2,654 2,676 115,400
2023/07/12 2,669 2,676 2,649 2,653 114,300
2023/07/11 2,647 2,672 2,633 2,665 179,900
2023/07/10 2,650 2,656 2,624 2,641 162,600
2023/07/07 2,629 2,649 2,610 2,625 121,700
2023/07/06 2,675 2,678 2,613 2,628 127,200
2023/07/05 2,629 2,667 2,625 2,650 117,900
2023/07/04 2,680 2,695 2,635 2,645 122,800
2023/07/03 2,669 2,713 2,668 2,680 182,500
2023/06/30 2,681 2,682 2,622 2,647 166,400
2023/06/29 2,649 2,685 2,644 2,659 162,500
2023/06/28 2,614 2,651 2,606 2,649 142,800
2023/06/27 2,618 2,618 2,590 2,601 98,200
2023/06/26 2,613 2,650 2,584 2,598 157,100
2023/06/23 2,624 2,630 2,596 2,606 110,400
2023/06/22 2,636 2,640 2,598 2,620 107,000
2023/06/21 2,607 2,663 2,607 2,630 131,100
2023/06/20 2,576 2,709 2,569 2,620 217,700
2023/06/19 2,577 2,591 2,548 2,591 191,000
2023/06/16 2,543 2,566 2,538 2,554 306,000
2023/06/15 2,594 2,603 2,563 2,572 218,300
2023/06/14 2,639 2,640 2,610 2,615 166,500
2023/06/13 2,623 2,656 2,614 2,642 189,600
2023/06/12 2,655 2,655 2,612 2,629 281,600
2023/06/09 2,626 2,649 2,593 2,630 414,400
2023/06/08 2,672 2,672 2,598 2,605 311,600
2023/06/07 2,681 2,699 2,652 2,661 265,600
2023/06/06 2,685 2,698 2,658 2,690 239,800
2023/06/05 2,674 2,746 2,654 2,716 604,700
2023/06/02 2,568 2,633 2,553 2,627 278,700
2023/06/01 2,542 2,568 2,520 2,568 632,700
2023/05/31 2,555 2,571 2,542 2,542 347,400
2023/05/30 2,612 2,622 2,576 2,578 163,300
2023/05/29 2,640 2,651 2,611 2,630 122,500
2023/05/26 2,634 2,638 2,617 2,623 194,800
2023/05/25 2,657 2,667 2,620 2,623 175,500
2023/05/24 2,675 2,689 2,660 2,664 161,600
2023/05/23 2,683 2,700 2,665 2,680 189,300
2023/05/22 2,669 2,696 2,661 2,682 210,800
2023/05/19 2,727 2,731 2,666 2,675 271,100
2023/05/18 2,785 2,785 2,746 2,758 193,500
2023/05/17 2,770 2,794 2,759 2,774 305,000
2023/05/16 2,724 2,803 2,711 2,800 326,100
2023/05/15 2,736 2,791 2,675 2,685 225,200
2023/05/12 2,716 2,732 2,623 2,702 352,300
2023/05/11 2,711 2,738 2,701 2,736 177,300
2023/05/10 2,740 2,742 2,699 2,712 198,500
2023/05/09 2,692 2,741 2,687 2,731 170,700
2023/05/08 2,690 2,751 2,688 2,695 266,200
2023/05/02 2,754 2,756 2,643 2,681 348,500
2023/05/01 2,743 2,773 2,743 2,770 150,100
2023/04/28 2,704 2,725 2,697 2,710 153,700
2023/04/27 2,668 2,687 2,656 2,686 131,600
2023/04/26 2,653 2,710 2,653 2,676 130,000
2023/04/25 2,635 2,666 2,635 2,651 134,400
2023/04/24 2,621 2,641 2,605 2,630 124,800
2023/04/21 2,599 2,637 2,586 2,620 108,200
2023/04/20 2,574 2,605 2,564 2,604 118,300
2023/04/19 2,586 2,603 2,565 2,587 130,900
2023/04/18 2,552 2,602 2,552 2,597 150,100
2023/04/17 2,554 2,565 2,526 2,551 99,200
2023/04/14 2,536 2,561 2,536 2,554 103,100
2023/04/13 2,540 2,542 2,518 2,534 75,200
2023/04/12 2,515 2,544 2,509 2,540 108,300
2023/04/11 2,501 2,524 2,488 2,493 183,800
2023/04/10 2,481 2,502 2,472 2,494 200,300
2023/04/07 2,434 2,464 2,421 2,458 186,400
2023/04/06 2,425 2,454 2,418 2,440 303,100
2023/04/05 2,430 2,443 2,422 2,427 229,400
2023/04/04 2,392 2,444 2,388 2,437 279,600
2023/04/03 2,359 2,389 2,356 2,378 114,100
2023/03/31 2,330 2,356 2,327 2,350 101,700
2023/03/30 2,333 2,362 2,323 2,329 124,300
2023/03/29 2,318 2,366 2,313 2,366 161,200
2023/03/28 2,329 2,329 2,285 2,300 114,800
2023/03/27 2,334 2,334 2,306 2,319 118,500
2023/03/24 2,280 2,313 2,271 2,309 119,200
2023/03/23 2,285 2,302 2,280 2,293 133,200
2023/03/22 2,294 2,301 2,269 2,293 162,600
2023/03/20 2,322 2,329 2,267 2,268 122,400
2023/03/17 2,332 2,347 2,314 2,334 153,200
2023/03/16 2,291 2,337 2,284 2,320 159,800
2023/03/15 2,303 2,335 2,295 2,316 150,900
2023/03/14 2,289 2,311 2,256 2,300 206,600
2023/03/13 2,338 2,338 2,283 2,302 125,600
2023/03/10 2,328 2,355 2,327 2,341 125,100
2023/03/09 2,305 2,355 2,305 2,345 114,300
2023/03/08 2,289 2,303 2,269 2,298 126,000
2023/03/07 2,280 2,303 2,276 2,292 154,900
2023/03/06 2,244 2,285 2,238 2,281 207,200
2023/03/03 2,220 2,253 2,218 2,248 132,700
2023/03/02 2,210 2,219 2,199 2,219 92,000
2023/03/01 2,202 2,214 2,185 2,199 147,200
2023/02/28 2,220 2,220 2,196 2,202 238,400
2023/02/27 2,210 2,216 2,193 2,216 144,200
2023/02/24 2,191 2,218 2,177 2,218 162,200
2023/02/22 2,183 2,211 2,168 2,184 167,600
2023/02/21 2,162 2,189 2,162 2,183 151,100
2023/02/20 2,123 2,153 2,117 2,151 198,100
2023/02/17 2,105 2,118 2,102 2,111 74,200
2023/02/16 2,116 2,134 2,106 2,113 100,200
2023/02/15 2,126 2,129 2,099 2,109 69,000
2023/02/14 2,115 2,141 2,110 2,129 116,400
2023/02/13 2,103 2,103 2,057 2,091 88,200
2023/02/10 2,090 2,164 2,090 2,110 132,500
2023/02/09 2,058 2,101 2,047 2,076 119,100
2023/02/08 2,053 2,077 2,053 2,065 59,800
2023/02/07 2,077 2,077 2,050 2,057 54,300
2023/02/06 2,062 2,081 2,058 2,068 106,000
2023/02/03 2,065 2,073 2,038 2,055 92,100
2023/02/02 2,096 2,105 2,071 2,074 80,800
2023/02/01 2,129 2,142 2,085 2,095 77,900
2023/01/31 2,086 2,126 2,083 2,119 111,700
2023/01/30 2,068 2,090 2,067 2,086 63,100
2023/01/27 2,100 2,100 2,081 2,082 63,000
2023/01/26 2,080 2,092 2,069 2,087 69,000
2023/01/25 2,066 2,091 2,062 2,082 53,900
2023/01/24 2,080 2,080 2,061 2,075 71,700
2023/01/23 2,072 2,107 2,061 2,081 96,100
2023/01/20 2,068 2,085 2,063 2,072 53,600
2023/01/19 2,047 2,065 2,041 2,062 58,500
2023/01/18 2,020 2,073 2,020 2,047 85,600
2023/01/17 2,028 2,032 2,010 2,014 65,900
2023/01/16 2,000 2,040 2,000 2,028 69,700
2023/01/13 2,038 2,055 2,012 2,014 155,300
2023/01/12 2,054 2,071 2,043 2,058 83,400
2023/01/11 2,075 2,078 2,058 2,061 97,000
2023/01/10 2,108 2,115 2,058 2,061 125,100
2023/01/06 2,120 2,126 2,107 2,115 100,600
2023/01/05 2,122 2,132 2,102 2,125 193,600
2023/01/04 2,200 2,204 2,143 2,145 132,200

このページの先頭へ