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 |