4409 東邦化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 635 | 635 | 576 | 588 | 11,500 | 588 |
| 2025-04-03 | 663 | 663 | 623 | 642 | 6,400 | 642 |
| 2025-04-02 | 686 | 686 | 668 | 670 | 2,100 | 670 |
| 2025-04-01 | 678 | 678 | 666 | 666 | 2,400 | 666 |
| 2025-03-31 | 690 | 690 | 675 | 678 | 3,300 | 678 |
| 2025-03-28 | 643 | 695 | 643 | 693 | 4,500 | 693 |
| 2025-03-27 | 705 | 705 | 698 | 703 | 4,100 | 703 |
| 2025-03-26 | 707 | 708 | 700 | 705 | 3,300 | 705 |
| 2025-03-25 | 709 | 709 | 705 | 707 | 7,700 | 707 |
| 2025-03-24 | 700 | 709 | 699 | 709 | 5,600 | 709 |
| 2025-03-21 | 698 | 700 | 697 | 700 | 3,000 | 700 |
| 2025-03-19 | 700 | 700 | 697 | 699 | 4,000 | 699 |
| 2025-03-18 | 696 | 699 | 696 | 698 | 1,700 | 698 |
| 2025-03-17 | 690 | 695 | 688 | 695 | 3,900 | 695 |
| 2025-03-14 | 684 | 689 | 683 | 688 | 1,500 | 688 |
| 2025-03-13 | 680 | 688 | 680 | 687 | 1,300 | 687 |
| 2025-03-12 | 689 | 689 | 679 | 681 | 6,500 | 681 |
| 2025-03-11 | 679 | 691 | 679 | 689 | 2,200 | 689 |
| 2025-03-10 | 689 | 689 | 678 | 683 | 3,100 | 683 |
| 2025-03-07 | 678 | 688 | 677 | 681 | 7,500 | 681 |
| 2025-03-06 | 670 | 679 | 667 | 677 | 9,200 | 677 |
| 2025-03-05 | 662 | 666 | 659 | 666 | 3,600 | 666 |
| 2025-03-04 | 660 | 666 | 660 | 664 | 3,100 | 664 |
| 2025-03-03 | 664 | 667 | 661 | 662 | 2,100 | 662 |
| 2025-02-28 | 666 | 666 | 656 | 661 | 4,000 | 661 |
| 2025-02-27 | 665 | 665 | 661 | 665 | 1,900 | 665 |
| 2025-02-26 | 658 | 667 | 657 | 664 | 3,500 | 664 |
| 2025-02-25 | 658 | 658 | 650 | 657 | 8,300 | 657 |
| 2025-02-21 | 647 | 650 | 645 | 650 | 3,000 | 650 |
| 2025-02-20 | 648 | 651 | 645 | 647 | 2,800 | 647 |
| 2025-02-19 | 644 | 650 | 643 | 644 | 3,800 | 644 |
| 2025-02-18 | 650 | 650 | 644 | 650 | 5,000 | 650 |
| 2025-02-17 | 645 | 655 | 645 | 650 | 5,400 | 650 |
| 2025-02-14 | 660 | 662 | 650 | 650 | 4,800 | 650 |
| 2025-02-13 | 666 | 666 | 658 | 663 | 7,900 | 663 |
| 2025-02-12 | 657 | 673 | 657 | 665 | 7,700 | 665 |
| 2025-02-10 | 640 | 661 | 640 | 657 | 7,700 | 657 |
| 2025-02-07 | 655 | 655 | 638 | 640 | 9,000 | 640 |
| 2025-02-06 | 661 | 662 | 636 | 654 | 23,800 | 654 |
| 2025-02-05 | 667 | 725 | 656 | 672 | 109,900 | 672 |
| 2025-02-04 | 645 | 655 | 645 | 649 | 7,100 | 649 |
| 2025-02-03 | 642 | 646 | 640 | 642 | 5,100 | 642 |
| 2025-01-31 | 629 | 645 | 629 | 645 | 4,000 | 645 |
| 2025-01-30 | 631 | 638 | 625 | 625 | 3,200 | 625 |
| 2025-01-29 | 634 | 634 | 630 | 631 | 1,700 | 631 |
| 2025-01-28 | 628 | 632 | 627 | 632 | 3,100 | 632 |
| 2025-01-27 | 632 | 633 | 631 | 631 | 1,500 | 631 |
| 2025-01-24 | 630 | 632 | 624 | 632 | 8,300 | 632 |
| 2025-01-23 | 615 | 620 | 615 | 620 | 2,300 | 620 |
| 2025-01-22 | 615 | 620 | 613 | 616 | 2,900 | 616 |
| 2025-01-21 | 615 | 615 | 611 | 614 | 1,800 | 614 |
| 2025-01-20 | 616 | 617 | 614 | 614 | 2,000 | 614 |
| 2025-01-17 | 621 | 627 | 613 | 613 | 2,100 | 613 |
| 2025-01-16 | 633 | 634 | 622 | 622 | 4,300 | 622 |
| 2025-01-15 | 619 | 633 | 618 | 633 | 5,600 | 633 |
| 2025-01-14 | 616 | 619 | 616 | 618 | 4,000 | 618 |
| 2025-01-10 | 613 | 616 | 612 | 616 | 1,800 | 616 |
| 2025-01-09 | 612 | 616 | 608 | 612 | 3,400 | 612 |
| 2025-01-08 | 609 | 613 | 608 | 611 | 3,700 | 611 |
| 2025-01-07 | 605 | 609 | 605 | 608 | 1,800 | 608 |
| 2025-01-06 | 603 | 609 | 601 | 604 | 3,800 | 604 |
分割・併合履歴 ： なし