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 |
|---|---|---|---|---|---|
| 2024/09/27 | 4,674 | 4,735 | 4,572 | 4,650 | 410,000 |
| 2024/09/26 | 4,670 | 4,786 | 4,652 | 4,769 | 283,100 |
| 2024/09/25 | 4,631 | 4,700 | 4,575 | 4,627 | 187,100 |
| 2024/09/24 | 4,712 | 4,716 | 4,610 | 4,688 | 229,200 |
| 2024/09/20 | 4,683 | 4,766 | 4,615 | 4,633 | 277,500 |
| 2024/09/19 | 4,719 | 4,813 | 4,683 | 4,683 | 250,700 |
| 2024/09/18 | 4,730 | 4,783 | 4,650 | 4,705 | 248,000 |
| 2024/09/17 | 4,800 | 4,859 | 4,688 | 4,759 | 243,800 |
| 2024/09/13 | 4,817 | 4,850 | 4,734 | 4,737 | 286,100 |
| 2024/09/12 | 4,904 | 4,914 | 4,761 | 4,822 | 245,000 |
| 2024/09/11 | 4,999 | 5,029 | 4,822 | 4,834 | 265,000 |
| 2024/09/10 | 4,891 | 5,027 | 4,883 | 5,007 | 309,200 |
| 2024/09/09 | 4,720 | 4,884 | 4,720 | 4,860 | 307,800 |
| 2024/09/06 | 4,917 | 4,946 | 4,816 | 4,844 | 234,700 |
| 2024/09/05 | 4,850 | 4,973 | 4,830 | 4,917 | 354,900 |
| 2024/09/04 | 4,775 | 4,898 | 4,775 | 4,862 | 302,100 |
| 2024/09/03 | 4,741 | 4,818 | 4,740 | 4,775 | 125,200 |
| 2024/09/02 | 4,786 | 4,827 | 4,731 | 4,741 | 137,300 |
| 2024/08/30 | 4,751 | 4,826 | 4,750 | 4,806 | 319,200 |
| 2024/08/29 | 4,720 | 4,792 | 4,697 | 4,754 | 160,200 |
| 2024/08/28 | 4,720 | 4,785 | 4,704 | 4,756 | 223,500 |
| 2024/08/27 | 4,620 | 4,717 | 4,588 | 4,704 | 368,100 |
| 2024/08/26 | 4,531 | 4,592 | 4,511 | 4,570 | 310,200 |
| 2024/08/23 | 4,596 | 4,604 | 4,553 | 4,587 | 393,900 |
| 2024/08/22 | 4,650 | 4,667 | 4,608 | 4,608 | 318,000 |
| 2024/08/21 | 4,638 | 4,641 | 4,600 | 4,624 | 194,500 |
| 2024/08/20 | 4,610 | 4,660 | 4,589 | 4,643 | 303,800 |
| 2024/08/19 | 4,580 | 4,597 | 4,510 | 4,579 | 442,900 |
| 2024/08/16 | 4,556 | 4,636 | 4,533 | 4,600 | 390,600 |
| 2024/08/15 | 4,560 | 4,664 | 4,507 | 4,525 | 491,000 |
| 2024/08/14 | 4,368 | 4,502 | 4,368 | 4,465 | 830,100 |
| 2024/08/13 | 4,283 | 4,418 | 4,204 | 4,386 | 605,000 |
| 2024/08/09 | 4,234 | 4,394 | 4,228 | 4,314 | 604,800 |
| 2024/08/08 | 4,220 | 4,312 | 4,133 | 4,169 | 932,100 |
| 2024/08/07 | 4,267 | 4,620 | 4,267 | 4,290 | 1,418,600 |
| 2024/08/06 | 3,998 | 4,381 | 3,865 | 4,286 | 1,969,200 |
| 2024/08/05 | 3,950 | 4,012 | 3,782 | 3,800 | 1,059,900 |
| 2024/08/02 | 4,237 | 4,274 | 4,067 | 4,096 | 725,100 |
| 2024/08/01 | 4,360 | 4,369 | 4,282 | 4,307 | 417,500 |
| 2024/07/31 | 4,261 | 4,397 | 4,254 | 4,386 | 308,100 |
| 2024/07/30 | 4,389 | 4,405 | 4,300 | 4,318 | 269,000 |
| 2024/07/29 | 4,350 | 4,435 | 4,339 | 4,397 | 295,600 |
| 2024/07/26 | 4,383 | 4,411 | 4,293 | 4,332 | 474,900 |
| 2024/07/25 | 4,400 | 4,468 | 4,392 | 4,437 | 232,400 |
| 2024/07/24 | 4,490 | 4,553 | 4,443 | 4,458 | 512,300 |
| 2024/07/23 | 4,420 | 4,486 | 4,411 | 4,472 | 241,800 |
| 2024/07/22 | 4,428 | 4,495 | 4,419 | 4,439 | 291,100 |
| 2024/07/19 | 4,420 | 4,463 | 4,399 | 4,423 | 365,200 |
| 2024/07/18 | 4,354 | 4,518 | 4,354 | 4,443 | 668,700 |
| 2024/07/17 | 4,407 | 4,417 | 4,326 | 4,335 | 258,800 |
| 2024/07/16 | 4,400 | 4,424 | 4,312 | 4,380 | 440,500 |
| 2024/07/12 | 4,341 | 4,429 | 4,341 | 4,424 | 553,500 |
| 2024/07/11 | 4,490 | 4,529 | 4,343 | 4,367 | 724,700 |
| 2024/07/10 | 4,389 | 4,495 | 4,370 | 4,490 | 842,700 |
| 2024/07/09 | 4,336 | 4,446 | 4,336 | 4,395 | 856,200 |
| 2024/07/08 | 4,352 | 4,408 | 4,246 | 4,313 | 585,900 |
| 2024/07/05 | 4,435 | 4,498 | 4,393 | 4,400 | 418,600 |
| 2024/07/04 | 4,475 | 4,544 | 4,460 | 4,489 | 292,500 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,454 | 495,700 |
| 2024/07/02 | 4,268 | 4,345 | 4,252 | 4,328 | 374,300 |
| 2024/07/01 | 4,230 | 4,300 | 4,215 | 4,294 | 357,200 |
| 2024/06/28 | 4,178 | 4,230 | 4,165 | 4,204 | 380,500 |
| 2024/06/27 | 4,054 | 4,179 | 4,044 | 4,145 | 701,600 |
| 2024/06/26 | 4,169 | 4,285 | 4,058 | 4,075 | 950,100 |
| 2024/06/25 | 3,881 | 4,177 | 3,836 | 4,169 | 1,757,500 |
| 2024/06/24 | 3,704 | 3,760 | 3,662 | 3,750 | 390,400 |
| 2024/06/21 | 3,709 | 3,727 | 3,662 | 3,666 | 418,600 |
| 2024/06/20 | 3,740 | 3,759 | 3,678 | 3,709 | 335,400 |
| 2024/06/19 | 3,756 | 3,772 | 3,729 | 3,747 | 229,000 |
| 2024/06/18 | 3,797 | 3,822 | 3,764 | 3,777 | 215,200 |
| 2024/06/17 | 3,808 | 3,844 | 3,793 | 3,842 | 227,900 |
| 2024/06/14 | 3,839 | 3,850 | 3,800 | 3,838 | 235,100 |
| 2024/06/13 | 3,901 | 3,912 | 3,798 | 3,843 | 196,900 |
| 2024/06/12 | 3,917 | 3,920 | 3,857 | 3,914 | 279,400 |
| 2024/06/11 | 3,850 | 3,928 | 3,850 | 3,852 | 199,600 |
| 2024/06/10 | 3,893 | 3,914 | 3,856 | 3,876 | 172,900 |
| 2024/06/07 | 3,900 | 3,945 | 3,892 | 3,893 | 223,800 |
| 2024/06/06 | 3,887 | 3,920 | 3,859 | 3,889 | 353,400 |
| 2024/06/05 | 3,958 | 3,973 | 3,841 | 3,860 | 371,400 |
| 2024/06/04 | 4,044 | 4,053 | 3,995 | 4,006 | 290,200 |
| 2024/06/03 | 3,999 | 4,077 | 3,978 | 4,062 | 287,300 |
| 2024/05/31 | 3,925 | 3,972 | 3,885 | 3,971 | 530,900 |
| 2024/05/30 | 3,786 | 3,899 | 3,781 | 3,896 | 305,000 |
| 2024/05/29 | 3,840 | 3,857 | 3,801 | 3,828 | 182,100 |
| 2024/05/28 | 3,811 | 3,858 | 3,810 | 3,848 | 128,900 |
| 2024/05/27 | 3,800 | 3,823 | 3,766 | 3,811 | 139,300 |
| 2024/05/24 | 3,745 | 3,787 | 3,721 | 3,775 | 217,200 |
| 2024/05/23 | 3,733 | 3,770 | 3,702 | 3,770 | 125,900 |
| 2024/05/22 | 3,724 | 3,740 | 3,710 | 3,732 | 221,300 |
| 2024/05/21 | 3,725 | 3,780 | 3,716 | 3,726 | 299,600 |
| 2024/05/20 | 3,759 | 3,760 | 3,714 | 3,733 | 255,200 |
| 2024/05/17 | 3,785 | 3,815 | 3,760 | 3,779 | 211,600 |
| 2024/05/16 | 3,781 | 3,842 | 3,747 | 3,818 | 236,300 |
| 2024/05/15 | 3,865 | 3,884 | 3,769 | 3,781 | 294,400 |
| 2024/05/14 | 3,969 | 3,978 | 3,857 | 3,879 | 251,400 |
| 2024/05/13 | 4,028 | 4,050 | 3,928 | 3,937 | 359,500 |
| 2024/05/10 | 4,076 | 4,220 | 3,923 | 4,060 | 650,900 |
| 2024/05/09 | 3,980 | 4,029 | 3,966 | 4,012 | 195,000 |
| 2024/05/08 | 3,974 | 4,010 | 3,949 | 3,995 | 228,000 |
| 2024/05/07 | 3,979 | 4,002 | 3,948 | 3,960 | 178,800 |
| 2024/05/02 | 3,932 | 4,006 | 3,905 | 4,000 | 359,000 |
| 2024/05/01 | 3,839 | 3,970 | 3,820 | 3,904 | 581,000 |
| 2024/04/30 | 3,776 | 3,994 | 3,735 | 3,773 | 545,400 |
| 2024/04/26 | 3,718 | 3,766 | 3,701 | 3,760 | 436,800 |
| 2024/04/25 | 3,720 | 3,770 | 3,688 | 3,724 | 238,700 |
| 2024/04/24 | 3,719 | 3,731 | 3,674 | 3,720 | 178,800 |
| 2024/04/23 | 3,688 | 3,719 | 3,681 | 3,688 | 151,900 |
| 2024/04/22 | 3,665 | 3,696 | 3,652 | 3,677 | 204,500 |
| 2024/04/19 | 3,630 | 3,631 | 3,567 | 3,616 | 286,800 |
| 2024/04/18 | 3,680 | 3,700 | 3,651 | 3,651 | 149,200 |
| 2024/04/17 | 3,673 | 3,697 | 3,622 | 3,652 | 216,400 |
| 2024/04/16 | 3,657 | 3,684 | 3,617 | 3,678 | 209,300 |
| 2024/04/15 | 3,610 | 3,690 | 3,608 | 3,684 | 249,300 |
| 2024/04/12 | 3,618 | 3,660 | 3,615 | 3,652 | 153,400 |
| 2024/04/11 | 3,650 | 3,675 | 3,590 | 3,626 | 186,500 |
| 2024/04/10 | 3,715 | 3,753 | 3,691 | 3,691 | 193,100 |
| 2024/04/09 | 3,677 | 3,725 | 3,669 | 3,707 | 229,700 |
| 2024/04/08 | 3,688 | 3,717 | 3,668 | 3,681 | 277,700 |
| 2024/04/05 | 3,577 | 3,655 | 3,560 | 3,655 | 197,500 |
| 2024/04/04 | 3,600 | 3,621 | 3,560 | 3,580 | 235,800 |
| 2024/04/03 | 3,650 | 3,665 | 3,586 | 3,592 | 255,700 |
| 2024/04/02 | 3,668 | 3,682 | 3,610 | 3,629 | 259,500 |
| 2024/04/01 | 3,707 | 3,729 | 3,664 | 3,677 | 259,300 |
| 2024/03/29 | 3,606 | 3,659 | 3,601 | 3,652 | 275,200 |
| 2024/03/28 | 3,606 | 3,643 | 3,579 | 3,590 | 375,900 |
| 2024/03/27 | 3,600 | 3,627 | 3,585 | 3,604 | 310,400 |
| 2024/03/26 | 3,545 | 3,601 | 3,539 | 3,582 | 364,000 |
| 2024/03/25 | 3,513 | 3,543 | 3,491 | 3,535 | 291,100 |
| 2024/03/22 | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 |
| 2024/03/21 | 3,425 | 3,470 | 3,418 | 3,467 | 288,700 |
| 2024/03/19 | 3,380 | 3,425 | 3,375 | 3,417 | 165,200 |
| 2024/03/18 | 3,407 | 3,423 | 3,362 | 3,388 | 305,000 |
| 2024/03/15 | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 |
| 2024/03/14 | 3,375 | 3,380 | 3,334 | 3,371 | 183,300 |
| 2024/03/13 | 3,350 | 3,370 | 3,330 | 3,350 | 341,100 |
| 2024/03/12 | 3,346 | 3,367 | 3,299 | 3,344 | 267,000 |
| 2024/03/11 | 3,300 | 3,337 | 3,257 | 3,337 | 406,400 |
| 2024/03/08 | 3,241 | 3,419 | 3,222 | 3,356 | 854,800 |
| 2024/03/07 | 3,211 | 3,233 | 3,200 | 3,213 | 253,700 |
| 2024/03/06 | 3,200 | 3,225 | 3,183 | 3,186 | 208,900 |
| 2024/03/05 | 3,167 | 3,206 | 3,136 | 3,200 | 221,900 |
| 2024/03/04 | 3,174 | 3,198 | 3,155 | 3,184 | 242,100 |
| 2024/03/01 | 3,145 | 3,188 | 3,144 | 3,174 | 263,100 |
| 2024/02/29 | 3,162 | 3,173 | 3,134 | 3,163 | 290,300 |
| 2024/02/28 | 3,228 | 3,240 | 3,181 | 3,184 | 214,500 |
| 2024/02/27 | 3,242 | 3,261 | 3,219 | 3,237 | 216,500 |
| 2024/02/26 | 3,269 | 3,270 | 3,215 | 3,237 | 157,400 |
| 2024/02/22 | 3,265 | 3,279 | 3,240 | 3,255 | 139,000 |
| 2024/02/21 | 3,239 | 3,272 | 3,224 | 3,236 | 220,700 |
| 2024/02/20 | 3,275 | 3,275 | 3,208 | 3,236 | 190,300 |
| 2024/02/19 | 3,228 | 3,268 | 3,226 | 3,268 | 259,000 |
| 2024/02/16 | 3,226 | 3,274 | 3,204 | 3,228 | 245,200 |
| 2024/02/15 | 3,251 | 3,260 | 3,160 | 3,202 | 328,200 |
| 2024/02/14 | 3,317 | 3,323 | 3,198 | 3,246 | 277,500 |
| 2024/02/13 | 3,296 | 3,317 | 3,226 | 3,307 | 375,900 |
| 2024/02/09 | 3,218 | 3,324 | 3,174 | 3,274 | 603,800 |
| 2024/02/08 | 3,137 | 3,400 | 3,121 | 3,231 | 824,000 |
| 2024/02/07 | 3,145 | 3,207 | 3,145 | 3,187 | 245,300 |
| 2024/02/06 | 3,143 | 3,172 | 3,135 | 3,145 | 166,700 |
| 2024/02/05 | 3,168 | 3,169 | 3,135 | 3,149 | 188,700 |
| 2024/02/02 | 3,213 | 3,218 | 3,169 | 3,169 | 193,500 |
| 2024/02/01 | 3,182 | 3,247 | 3,176 | 3,213 | 199,300 |
| 2024/01/31 | 3,150 | 3,200 | 3,144 | 3,198 | 171,300 |
| 2024/01/30 | 3,191 | 3,202 | 3,166 | 3,173 | 227,100 |
| 2024/01/29 | 3,200 | 3,228 | 3,175 | 3,191 | 230,900 |
| 2024/01/26 | 3,200 | 3,203 | 3,159 | 3,192 | 264,200 |
| 2024/01/25 | 3,236 | 3,241 | 3,198 | 3,210 | 161,500 |
| 2024/01/24 | 3,279 | 3,300 | 3,211 | 3,248 | 349,500 |
| 2024/01/23 | 3,299 | 3,349 | 3,299 | 3,303 | 213,400 |
| 2024/01/22 | 3,268 | 3,324 | 3,268 | 3,298 | 179,000 |
| 2024/01/19 | 3,257 | 3,268 | 3,230 | 3,266 | 170,500 |
| 2024/01/18 | 3,229 | 3,274 | 3,229 | 3,257 | 184,900 |
| 2024/01/17 | 3,239 | 3,291 | 3,216 | 3,216 | 217,200 |
| 2024/01/16 | 3,243 | 3,262 | 3,226 | 3,239 | 167,200 |
| 2024/01/15 | 3,228 | 3,294 | 3,228 | 3,259 | 171,200 |
| 2024/01/12 | 3,285 | 3,285 | 3,218 | 3,228 | 394,600 |
| 2024/01/11 | 3,321 | 3,330 | 3,252 | 3,266 | 297,800 |
| 2024/01/10 | 3,240 | 3,332 | 3,232 | 3,297 | 296,100 |
| 2024/01/09 | 3,214 | 3,282 | 3,204 | 3,273 | 387,200 |
| 2024/01/05 | 3,234 | 3,236 | 3,192 | 3,198 | 325,400 |
| 2024/01/04 | 3,222 | 3,258 | 3,195 | 3,234 | 264,900 |