4409 東邦化学工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 634 | 638 | 624 | 624 | 5,000 | 624 |
| 2024-11-20 | 620 | 638 | 620 | 635 | 6,400 | 635 |
| 2024-11-19 | 613 | 617 | 610 | 617 | 2,900 | 617 |
| 2024-11-18 | 610 | 614 | 608 | 612 | 1,300 | 612 |
| 2024-11-15 | 607 | 611 | 603 | 611 | 2,500 | 611 |
| 2024-11-14 | 602 | 617 | 602 | 605 | 4,500 | 605 |
| 2024-11-13 | 615 | 615 | 600 | 603 | 3,000 | 603 |
| 2024-11-12 | 615 | 620 | 614 | 615 | 10,300 | 615 |
| 2024-11-11 | 626 | 630 | 610 | 619 | 3,400 | 619 |
| 2024-11-08 | 630 | 630 | 625 | 627 | 8,100 | 627 |
| 2024-11-07 | 660 | 660 | 627 | 640 | 25,400 | 640 |
| 2024-11-06 | 625 | 672 | 619 | 652 | 63,800 | 652 |
| 2024-11-05 | 607 | 621 | 600 | 616 | 11,700 | 616 |
| 2024-11-01 | 610 | 617 | 597 | 600 | 5,800 | 600 |
| 2024-10-31 | 619 | 620 | 605 | 610 | 10,500 | 610 |
| 2024-10-30 | 633 | 639 | 596 | 612 | 39,600 | 612 |
| 2024-10-29 | 577 | 677 | 573 | 642 | 119,600 | 642 |
| 2024-10-28 | 576 | 580 | 562 | 577 | 3,800 | 577 |
| 2024-10-25 | 590 | 590 | 575 | 576 | 10,200 | 576 |
| 2024-10-24 | 570 | 574 | 566 | 573 | 2,700 | 573 |
| 2024-10-23 | 577 | 579 | 571 | 571 | 5,600 | 571 |
| 2024-10-22 | 580 | 583 | 580 | 582 | 1,400 | 582 |
| 2024-10-21 | 580 | 580 | 579 | 580 | 1,100 | 580 |
| 2024-10-18 | 580 | 580 | 578 | 580 | 1,100 | 580 |
| 2024-10-17 | 584 | 589 | 578 | 580 | 4,700 | 580 |
| 2024-10-16 | 578 | 584 | 578 | 584 | 2,000 | 584 |
| 2024-10-15 | 577 | 580 | 577 | 578 | 6,400 | 578 |
| 2024-10-11 | 577 | 579 | 576 | 577 | 1,500 | 577 |
| 2024-10-10 | 578 | 586 | 576 | 576 | 1,900 | 576 |
| 2024-10-09 | 568 | 578 | 566 | 578 | 2,600 | 578 |
| 2024-10-08 | 568 | 574 | 562 | 563 | 1,700 | 563 |
| 2024-10-07 | 570 | 577 | 570 | 570 | 2,400 | 570 |
| 2024-10-04 | 569 | 574 | 568 | 568 | 3,000 | 568 |
| 2024-10-03 | 559 | 565 | 557 | 565 | 900 | 565 |
| 2024-10-02 | 556 | 564 | 555 | 555 | 2,100 | 555 |
| 2024-10-01 | 555 | 563 | 554 | 554 | 1,000 | 554 |
| 2024-09-30 | 550 | 562 | 550 | 554 | 2,800 | 554 |
| 2024-09-27 | 562 | 564 | 560 | 560 | 1,200 | 560 |
| 2024-09-26 | 574 | 574 | 558 | 566 | 4,500 | 566 |
| 2024-09-25 | 573 | 576 | 566 | 566 | 6,500 | 566 |
| 2024-09-24 | 573 | 576 | 556 | 566 | 6,600 | 566 |
| 2024-09-20 | 580 | 585 | 571 | 571 | 3,100 | 571 |
| 2024-09-19 | 586 | 587 | 575 | 580 | 7,600 | 580 |
| 2024-09-18 | 585 | 587 | 581 | 584 | 2,400 | 584 |
| 2024-09-17 | 575 | 583 | 575 | 581 | 3,700 | 581 |
| 2024-09-13 | 569 | 575 | 569 | 574 | 3,000 | 574 |
| 2024-09-12 | 557 | 569 | 557 | 569 | 3,100 | 569 |
| 2024-09-11 | 556 | 565 | 542 | 555 | 4,500 | 555 |
| 2024-09-10 | 544 | 555 | 531 | 536 | 8,000 | 536 |
| 2024-09-09 | 545 | 565 | 534 | 554 | 5,200 | 554 |
| 2024-09-06 | 562 | 568 | 561 | 568 | 300 | 568 |
| 2024-09-05 | 562 | 562 | 556 | 561 | 2,500 | 561 |
| 2024-09-04 | 563 | 568 | 553 | 556 | 6,700 | 556 |
| 2024-09-03 | 574 | 576 | 568 | 574 | 5,500 | 574 |
| 2024-09-02 | 584 | 584 | 574 | 574 | 4,200 | 574 |
| 2024-08-30 | 574 | 577 | 574 | 574 | 3,400 | 574 |
| 2024-08-29 | 592 | 592 | 569 | 571 | 10,700 | 571 |
| 2024-08-28 | 595 | 595 | 594 | 594 | 300 | 594 |
| 2024-08-27 | 593 | 605 | 588 | 600 | 4,300 | 600 |
| 2024-08-26 | 600 | 600 | 577 | 587 | 4,100 | 587 |
| 2024-08-23 | 614 | 614 | 602 | 603 | 8,500 | 603 |
| 2024-08-22 | 604 | 608 | 593 | 608 | 5,500 | 608 |
| 2024-08-21 | 586 | 608 | 586 | 606 | 5,900 | 606 |
| 2024-08-20 | 576 | 593 | 572 | 593 | 10,600 | 593 |
| 2024-08-19 | 584 | 584 | 557 | 576 | 4,500 | 576 |
| 2024-08-16 | 593 | 593 | 577 | 584 | 5,700 | 584 |
| 2024-08-15 | 596 | 600 | 574 | 588 | 30,200 | 588 |
| 2024-08-14 | 599 | 601 | 590 | 596 | 14,400 | 596 |
| 2024-08-13 | 569 | 589 | 566 | 589 | 9,400 | 589 |
| 2024-08-09 | 565 | 565 | 550 | 565 | 3,300 | 565 |
| 2024-08-08 | 538 | 573 | 537 | 549 | 6,800 | 549 |
| 2024-08-07 | 555 | 600 | 535 | 536 | 13,700 | 536 |
| 2024-08-06 | 519 | 560 | 510 | 545 | 12,900 | 545 |
| 2024-08-05 | 606 | 606 | 507 | 509 | 30,800 | 509 |
| 2024-08-02 | 546 | 620 | 510 | 607 | 26,800 | 607 |
| 2024-08-01 | 594 | 594 | 560 | 561 | 19,800 | 561 |
| 2024-07-31 | 593 | 631 | 590 | 603 | 19,000 | 603 |
| 2024-07-30 | 623 | 644 | 581 | 583 | 32,600 | 583 |
| 2024-07-29 | 610 | 617 | 590 | 594 | 21,600 | 594 |
| 2024-07-26 | 679 | 679 | 609 | 610 | 87,800 | 610 |
| 2024-07-25 | 589 | 681 | 582 | 681 | 157,800 | 681 |
| 2024-07-24 | 580 | 584 | 573 | 581 | 10,200 | 581 |
| 2024-07-23 | 566 | 582 | 566 | 580 | 9,000 | 580 |
| 2024-07-22 | 565 | 566 | 550 | 563 | 11,100 | 563 |
| 2024-07-19 | 554 | 560 | 544 | 560 | 31,900 | 560 |
| 2024-07-18 | 536 | 545 | 536 | 544 | 5,300 | 544 |
| 2024-07-17 | 535 | 536 | 535 | 535 | 24,500 | 535 |
| 2024-07-16 | 543 | 544 | 533 | 535 | 31,800 | 535 |
| 2024-07-12 | 543 | 550 | 538 | 543 | 36,800 | 543 |
| 2024-07-11 | 539 | 546 | 537 | 543 | 8,100 | 543 |
| 2024-07-10 | 533 | 539 | 531 | 539 | 5,900 | 539 |
| 2024-07-09 | 530 | 532 | 527 | 531 | 1,900 | 531 |
| 2024-07-08 | 525 | 533 | 524 | 530 | 9,300 | 530 |
| 2024-07-05 | 523 | 526 | 521 | 524 | 8,000 | 524 |
| 2024-07-04 | 524 | 524 | 522 | 523 | 2,100 | 523 |
| 2024-07-03 | 519 | 526 | 519 | 524 | 5,600 | 524 |
| 2024-07-02 | 520 | 520 | 518 | 519 | 3,800 | 519 |
| 2024-07-01 | 519 | 521 | 518 | 518 | 8,900 | 518 |
| 2024-06-28 | 528 | 528 | 520 | 522 | 14,000 | 522 |
| 2024-06-27 | 516 | 518 | 514 | 518 | 2,200 | 518 |
| 2024-06-26 | 518 | 518 | 510 | 517 | 9,600 | 517 |
| 2024-06-25 | 515 | 520 | 515 | 517 | 12,000 | 517 |
| 2024-06-24 | 515 | 516 | 513 | 514 | 4,600 | 514 |
| 2024-06-21 | 511 | 512 | 511 | 511 | 7,600 | 511 |
| 2024-06-20 | 511 | 512 | 510 | 511 | 8,100 | 511 |
| 2024-06-19 | 511 | 513 | 509 | 511 | 14,000 | 511 |
| 2024-06-18 | 512 | 515 | 509 | 510 | 12,600 | 510 |
| 2024-06-17 | 511 | 515 | 509 | 512 | 7,000 | 512 |
| 2024-06-14 | 511 | 514 | 509 | 510 | 5,000 | 510 |
| 2024-06-13 | 511 | 514 | 510 | 511 | 1,400 | 511 |
| 2024-06-12 | 513 | 513 | 510 | 510 | 9,300 | 510 |
| 2024-06-11 | 513 | 515 | 512 | 513 | 1,600 | 513 |
| 2024-06-10 | 514 | 516 | 510 | 513 | 7,600 | 513 |
| 2024-06-07 | 513 | 513 | 510 | 511 | 8,000 | 511 |
| 2024-06-06 | 515 | 517 | 514 | 514 | 2,800 | 514 |
| 2024-06-05 | 520 | 520 | 513 | 515 | 4,100 | 515 |
| 2024-06-04 | 518 | 519 | 517 | 519 | 1,300 | 519 |
| 2024-06-03 | 519 | 519 | 516 | 516 | 3,600 | 516 |
| 2024-05-31 | 516 | 517 | 515 | 517 | 2,100 | 517 |
| 2024-05-30 | 514 | 516 | 514 | 516 | 600 | 516 |
| 2024-05-29 | 515 | 518 | 515 | 518 | 2,300 | 518 |
| 2024-05-28 | 515 | 516 | 514 | 515 | 1,700 | 515 |
| 2024-05-27 | 518 | 518 | 514 | 515 | 1,900 | 515 |
| 2024-05-24 | 518 | 518 | 512 | 517 | 8,800 | 517 |
| 2024-05-23 | 511 | 514 | 511 | 514 | 1,300 | 514 |
| 2024-05-22 | 509 | 513 | 509 | 510 | 2,200 | 510 |
| 2024-05-21 | 515 | 517 | 503 | 509 | 14,400 | 509 |
| 2024-05-20 | 514 | 515 | 512 | 514 | 2,200 | 514 |
| 2024-05-17 | 509 | 514 | 508 | 514 | 4,700 | 514 |
| 2024-05-16 | 512 | 512 | 508 | 511 | 3,000 | 511 |
| 2024-05-15 | 510 | 511 | 508 | 511 | 4,600 | 511 |
| 2024-05-14 | 508 | 516 | 505 | 510 | 17,100 | 510 |
| 2024-05-13 | 506 | 508 | 504 | 506 | 12,200 | 506 |
| 2024-05-10 | 511 | 512 | 506 | 506 | 7,100 | 506 |
| 2024-05-09 | 512 | 512 | 509 | 509 | 1,500 | 509 |
| 2024-05-08 | 510 | 512 | 509 | 511 | 3,700 | 511 |
| 2024-05-07 | 508 | 513 | 508 | 512 | 3,000 | 512 |
| 2024-05-02 | 512 | 516 | 505 | 507 | 7,500 | 507 |
| 2024-05-01 | 510 | 515 | 506 | 512 | 5,600 | 512 |
| 2024-04-30 | 509 | 535 | 507 | 510 | 41,300 | 510 |
| 2024-04-26 | 508 | 509 | 507 | 508 | 2,600 | 508 |
| 2024-04-25 | 510 | 510 | 508 | 508 | 9,500 | 508 |
| 2024-04-24 | 510 | 512 | 509 | 512 | 4,600 | 512 |
| 2024-04-23 | 508 | 512 | 508 | 510 | 3,700 | 510 |
| 2024-04-22 | 509 | 514 | 508 | 510 | 5,200 | 510 |
| 2024-04-19 | 511 | 514 | 508 | 509 | 1,900 | 509 |
| 2024-04-18 | 509 | 513 | 507 | 510 | 2,600 | 510 |
| 2024-04-17 | 512 | 515 | 508 | 509 | 3,700 | 509 |
| 2024-04-16 | 516 | 516 | 509 | 511 | 4,200 | 511 |
| 2024-04-15 | 511 | 516 | 511 | 515 | 4,600 | 515 |
| 2024-04-12 | 513 | 514 | 512 | 512 | 8,700 | 512 |
| 2024-04-11 | 515 | 515 | 510 | 513 | 3,500 | 513 |
| 2024-04-10 | 514 | 521 | 511 | 515 | 4,500 | 515 |
| 2024-04-09 | 512 | 513 | 509 | 510 | 5,300 | 510 |
| 2024-04-08 | 509 | 514 | 508 | 512 | 4,300 | 512 |
| 2024-04-05 | 514 | 514 | 509 | 509 | 6,600 | 509 |
| 2024-04-04 | 513 | 515 | 509 | 515 | 3,800 | 515 |
| 2024-04-03 | 511 | 515 | 508 | 515 | 7,500 | 515 |
| 2024-04-02 | 519 | 519 | 515 | 515 | 4,400 | 515 |
| 2024-04-01 | 528 | 528 | 518 | 518 | 4,100 | 518 |
| 2024-03-29 | 524 | 527 | 523 | 527 | 1,400 | 527 |
| 2024-03-28 | 517 | 530 | 517 | 525 | 11,600 | 525 |
| 2024-03-27 | 547 | 547 | 539 | 540 | 10,300 | 540 |
| 2024-03-26 | 537 | 541 | 533 | 539 | 15,800 | 539 |
| 2024-03-25 | 538 | 540 | 536 | 540 | 18,500 | 540 |
| 2024-03-22 | 540 | 540 | 536 | 537 | 7,200 | 537 |
| 2024-03-21 | 536 | 539 | 535 | 536 | 10,500 | 536 |
| 2024-03-19 | 539 | 539 | 533 | 536 | 5,200 | 536 |
| 2024-03-18 | 534 | 537 | 533 | 534 | 11,200 | 534 |
| 2024-03-15 | 534 | 540 | 534 | 538 | 2,200 | 538 |
| 2024-03-14 | 537 | 540 | 531 | 534 | 8,600 | 534 |
| 2024-03-13 | 537 | 542 | 536 | 536 | 3,600 | 536 |
| 2024-03-12 | 534 | 540 | 534 | 536 | 6,100 | 536 |
| 2024-03-11 | 538 | 541 | 533 | 534 | 6,400 | 534 |
| 2024-03-08 | 540 | 542 | 538 | 538 | 3,600 | 538 |
| 2024-03-07 | 540 | 540 | 531 | 536 | 7,200 | 536 |
| 2024-03-06 | 530 | 539 | 528 | 539 | 8,400 | 539 |
| 2024-03-05 | 529 | 529 | 527 | 529 | 4,700 | 529 |
| 2024-03-04 | 528 | 529 | 527 | 529 | 2,900 | 529 |
| 2024-03-01 | 526 | 527 | 524 | 527 | 3,000 | 527 |
| 2024-02-29 | 526 | 527 | 520 | 522 | 8,400 | 522 |
| 2024-02-28 | 527 | 527 | 524 | 524 | 2,900 | 524 |
| 2024-02-27 | 525 | 527 | 524 | 526 | 2,300 | 526 |
| 2024-02-26 | 524 | 525 | 522 | 525 | 3,100 | 525 |
| 2024-02-22 | 527 | 527 | 522 | 522 | 9,200 | 522 |
| 2024-02-21 | 523 | 524 | 521 | 523 | 6,100 | 523 |
| 2024-02-20 | 528 | 528 | 523 | 526 | 3,500 | 526 |
| 2024-02-19 | 525 | 528 | 524 | 525 | 4,300 | 525 |
| 2024-02-16 | 525 | 525 | 521 | 524 | 2,800 | 524 |
| 2024-02-15 | 525 | 528 | 520 | 521 | 4,300 | 521 |
| 2024-02-14 | 521 | 522 | 520 | 522 | 2,700 | 522 |
| 2024-02-13 | 526 | 526 | 521 | 521 | 9,500 | 521 |
| 2024-02-09 | 526 | 526 | 524 | 526 | 1,900 | 526 |
| 2024-02-08 | 522 | 526 | 522 | 526 | 3,400 | 526 |
| 2024-02-07 | 523 | 527 | 522 | 525 | 1,300 | 525 |
| 2024-02-06 | 523 | 526 | 522 | 525 | 4,900 | 525 |
| 2024-02-05 | 529 | 530 | 522 | 526 | 8,000 | 526 |
| 2024-02-02 | 518 | 522 | 518 | 522 | 5,500 | 522 |
| 2024-02-01 | 518 | 518 | 516 | 518 | 2,400 | 518 |
| 2024-01-31 | 515 | 516 | 514 | 516 | 3,500 | 516 |
| 2024-01-30 | 515 | 515 | 513 | 515 | 1,800 | 515 |
| 2024-01-29 | 510 | 513 | 510 | 513 | 8,400 | 513 |
| 2024-01-26 | 510 | 510 | 509 | 510 | 5,800 | 510 |
| 2024-01-25 | 514 | 515 | 512 | 512 | 13,600 | 512 |
| 2024-01-24 | 512 | 516 | 512 | 515 | 8,200 | 515 |
| 2024-01-23 | 515 | 515 | 514 | 514 | 2,600 | 514 |
| 2024-01-22 | 513 | 514 | 513 | 513 | 5,000 | 513 |
| 2024-01-19 | 513 | 513 | 511 | 512 | 1,900 | 512 |
| 2024-01-18 | 512 | 514 | 510 | 511 | 5,200 | 511 |
| 2024-01-17 | 514 | 514 | 512 | 513 | 2,200 | 513 |
| 2024-01-16 | 513 | 514 | 512 | 514 | 3,100 | 514 |
| 2024-01-15 | 513 | 514 | 512 | 514 | 7,000 | 514 |
| 2024-01-12 | 512 | 513 | 512 | 513 | 3,300 | 513 |
| 2024-01-11 | 512 | 513 | 511 | 512 | 3,000 | 512 |
| 2024-01-10 | 509 | 513 | 509 | 513 | 2,500 | 513 |
| 2024-01-09 | 512 | 513 | 507 | 509 | 12,100 | 509 |
| 2024-01-05 | 512 | 512 | 509 | 512 | 10,200 | 512 |
| 2024-01-04 | 504 | 512 | 503 | 510 | 10,600 | 510 |
分割・併合履歴 ： なし
