8129 東邦ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,932 | 4,006 | 3,905 | 4,000 | 359,000 | 4,000 |
| 2024-05-01 | 3,839 | 3,970 | 3,820 | 3,904 | 581,000 | 3,904 |
| 2024-04-30 | 3,776 | 3,994 | 3,735 | 3,773 | 545,400 | 3,773 |
| 2024-04-26 | 3,718 | 3,766 | 3,701 | 3,760 | 436,800 | 3,760 |
| 2024-04-25 | 3,720 | 3,770 | 3,688 | 3,724 | 238,700 | 3,724 |
| 2024-04-24 | 3,719 | 3,731 | 3,674 | 3,720 | 178,800 | 3,720 |
| 2024-04-23 | 3,688 | 3,719 | 3,681 | 3,688 | 151,900 | 3,688 |
| 2024-04-22 | 3,665 | 3,696 | 3,652 | 3,677 | 204,500 | 3,677 |
| 2024-04-19 | 3,630 | 3,631 | 3,567 | 3,616 | 286,800 | 3,616 |
| 2024-04-18 | 3,680 | 3,700 | 3,651 | 3,651 | 149,200 | 3,651 |
| 2024-04-17 | 3,673 | 3,697 | 3,622 | 3,652 | 216,400 | 3,652 |
| 2024-04-16 | 3,657 | 3,684 | 3,617 | 3,678 | 209,300 | 3,678 |
| 2024-04-15 | 3,610 | 3,690 | 3,608 | 3,684 | 249,300 | 3,684 |
| 2024-04-12 | 3,618 | 3,660 | 3,615 | 3,652 | 153,400 | 3,652 |
| 2024-04-11 | 3,650 | 3,675 | 3,590 | 3,626 | 186,500 | 3,626 |
| 2024-04-10 | 3,715 | 3,753 | 3,691 | 3,691 | 193,100 | 3,691 |
| 2024-04-09 | 3,677 | 3,725 | 3,669 | 3,707 | 229,700 | 3,707 |
| 2024-04-08 | 3,688 | 3,717 | 3,668 | 3,681 | 277,700 | 3,681 |
| 2024-04-05 | 3,577 | 3,655 | 3,560 | 3,655 | 197,500 | 3,655 |
| 2024-04-04 | 3,600 | 3,621 | 3,560 | 3,580 | 235,800 | 3,580 |
| 2024-04-03 | 3,650 | 3,665 | 3,586 | 3,592 | 255,700 | 3,592 |
| 2024-04-02 | 3,668 | 3,682 | 3,610 | 3,629 | 259,500 | 3,629 |
| 2024-04-01 | 3,707 | 3,729 | 3,664 | 3,677 | 259,300 | 3,677 |
| 2024-03-29 | 3,606 | 3,659 | 3,601 | 3,652 | 275,200 | 3,652 |
| 2024-03-28 | 3,606 | 3,643 | 3,579 | 3,590 | 375,900 | 3,590 |
| 2024-03-27 | 3,600 | 3,627 | 3,585 | 3,604 | 310,400 | 3,604 |
| 2024-03-26 | 3,545 | 3,601 | 3,539 | 3,582 | 364,000 | 3,582 |
| 2024-03-25 | 3,513 | 3,543 | 3,491 | 3,535 | 291,100 | 3,535 |
| 2024-03-22 | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 | 3,490 |
| 2024-03-21 | 3,425 | 3,470 | 3,418 | 3,467 | 288,700 | 3,467 |
| 2024-03-19 | 3,380 | 3,425 | 3,375 | 3,417 | 165,200 | 3,417 |
| 2024-03-18 | 3,407 | 3,423 | 3,362 | 3,388 | 305,000 | 3,388 |
| 2024-03-15 | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 | 3,400 |
| 2024-03-14 | 3,375 | 3,380 | 3,334 | 3,371 | 183,300 | 3,371 |
| 2024-03-13 | 3,350 | 3,370 | 3,330 | 3,350 | 341,100 | 3,350 |
| 2024-03-12 | 3,346 | 3,367 | 3,299 | 3,344 | 267,000 | 3,344 |
| 2024-03-11 | 3,300 | 3,337 | 3,257 | 3,337 | 406,400 | 3,337 |
| 2024-03-08 | 3,241 | 3,419 | 3,222 | 3,356 | 854,800 | 3,356 |
| 2024-03-07 | 3,211 | 3,233 | 3,200 | 3,213 | 253,700 | 3,213 |
| 2024-03-06 | 3,200 | 3,225 | 3,183 | 3,186 | 208,900 | 3,186 |
| 2024-03-05 | 3,167 | 3,206 | 3,136 | 3,200 | 221,900 | 3,200 |
| 2024-03-04 | 3,174 | 3,198 | 3,155 | 3,184 | 242,100 | 3,184 |
| 2024-03-01 | 3,145 | 3,188 | 3,144 | 3,174 | 263,100 | 3,174 |
| 2024-02-29 | 3,162 | 3,173 | 3,134 | 3,163 | 290,300 | 3,163 |
| 2024-02-28 | 3,228 | 3,240 | 3,181 | 3,184 | 214,500 | 3,184 |
| 2024-02-27 | 3,242 | 3,261 | 3,219 | 3,237 | 216,500 | 3,237 |
| 2024-02-26 | 3,269 | 3,270 | 3,215 | 3,237 | 157,400 | 3,237 |
| 2024-02-22 | 3,265 | 3,279 | 3,240 | 3,255 | 139,000 | 3,255 |
| 2024-02-21 | 3,239 | 3,272 | 3,224 | 3,236 | 220,700 | 3,236 |
| 2024-02-20 | 3,275 | 3,275 | 3,208 | 3,236 | 190,300 | 3,236 |
| 2024-02-19 | 3,228 | 3,268 | 3,226 | 3,268 | 259,000 | 3,268 |
| 2024-02-16 | 3,226 | 3,274 | 3,204 | 3,228 | 245,200 | 3,228 |
| 2024-02-15 | 3,251 | 3,260 | 3,160 | 3,202 | 328,200 | 3,202 |
| 2024-02-14 | 3,317 | 3,323 | 3,198 | 3,246 | 277,500 | 3,246 |
| 2024-02-13 | 3,296 | 3,317 | 3,226 | 3,307 | 375,900 | 3,307 |
| 2024-02-09 | 3,218 | 3,324 | 3,174 | 3,274 | 603,800 | 3,274 |
| 2024-02-08 | 3,137 | 3,400 | 3,121 | 3,231 | 824,000 | 3,231 |
| 2024-02-07 | 3,145 | 3,207 | 3,145 | 3,187 | 245,300 | 3,187 |
| 2024-02-06 | 3,143 | 3,172 | 3,135 | 3,145 | 166,700 | 3,145 |
| 2024-02-05 | 3,168 | 3,169 | 3,135 | 3,149 | 188,700 | 3,149 |
| 2024-02-02 | 3,213 | 3,218 | 3,169 | 3,169 | 193,500 | 3,169 |
| 2024-02-01 | 3,182 | 3,247 | 3,176 | 3,213 | 199,300 | 3,213 |
| 2024-01-31 | 3,150 | 3,200 | 3,144 | 3,198 | 171,300 | 3,198 |
| 2024-01-30 | 3,191 | 3,202 | 3,166 | 3,173 | 227,100 | 3,173 |
| 2024-01-29 | 3,200 | 3,228 | 3,175 | 3,191 | 230,900 | 3,191 |
| 2024-01-26 | 3,200 | 3,203 | 3,159 | 3,192 | 264,200 | 3,192 |
| 2024-01-25 | 3,236 | 3,241 | 3,198 | 3,210 | 161,500 | 3,210 |
| 2024-01-24 | 3,279 | 3,300 | 3,211 | 3,248 | 349,500 | 3,248 |
| 2024-01-23 | 3,299 | 3,349 | 3,299 | 3,303 | 213,400 | 3,303 |
| 2024-01-22 | 3,268 | 3,324 | 3,268 | 3,298 | 179,000 | 3,298 |
| 2024-01-19 | 3,257 | 3,268 | 3,230 | 3,266 | 170,500 | 3,266 |
| 2024-01-18 | 3,229 | 3,274 | 3,229 | 3,257 | 184,900 | 3,257 |
| 2024-01-17 | 3,239 | 3,291 | 3,216 | 3,216 | 217,200 | 3,216 |
| 2024-01-16 | 3,243 | 3,262 | 3,226 | 3,239 | 167,200 | 3,239 |
| 2024-01-15 | 3,228 | 3,294 | 3,228 | 3,259 | 171,200 | 3,259 |
| 2024-01-12 | 3,285 | 3,285 | 3,218 | 3,228 | 394,600 | 3,228 |
| 2024-01-11 | 3,321 | 3,330 | 3,252 | 3,266 | 297,800 | 3,266 |
| 2024-01-10 | 3,240 | 3,332 | 3,232 | 3,297 | 296,100 | 3,297 |
| 2024-01-09 | 3,214 | 3,282 | 3,204 | 3,273 | 387,200 | 3,273 |
| 2024-01-05 | 3,234 | 3,236 | 3,192 | 3,198 | 325,400 | 3,198 |
| 2024-01-04 | 3,222 | 3,258 | 3,195 | 3,234 | 264,900 | 3,234 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
