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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
