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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 725 | 725 | 720 | 723 | 11,600 | 723 |
| 2025-12-04 | 724 | 724 | 721 | 723 | 3,500 | 723 |
| 2025-12-03 | 723 | 725 | 720 | 721 | 4,100 | 721 |
| 2025-12-02 | 729 | 729 | 722 | 722 | 6,000 | 722 |
| 2025-12-01 | 724 | 728 | 721 | 726 | 3,600 | 726 |
| 2025-11-28 | 722 | 724 | 719 | 721 | 5,400 | 721 |
| 2025-11-27 | 723 | 723 | 721 | 723 | 1,600 | 723 |
| 2025-11-26 | 720 | 720 | 716 | 716 | 4,400 | 716 |
| 2025-11-25 | 725 | 725 | 715 | 720 | 15,400 | 720 |
| 2025-11-21 | 720 | 725 | 715 | 725 | 6,600 | 725 |
| 2025-11-20 | 723 | 725 | 720 | 720 | 2,600 | 720 |
| 2025-11-19 | 720 | 723 | 715 | 715 | 8,200 | 715 |
| 2025-11-18 | 727 | 728 | 719 | 719 | 6,600 | 719 |
| 2025-11-17 | 730 | 735 | 720 | 721 | 12,400 | 721 |
| 2025-11-14 | 733 | 734 | 729 | 729 | 5,300 | 729 |
| 2025-11-13 | 735 | 736 | 733 | 735 | 7,000 | 735 |
| 2025-11-12 | 733 | 736 | 733 | 733 | 7,200 | 733 |
| 2025-11-11 | 724 | 737 | 724 | 733 | 7,200 | 733 |
| 2025-11-10 | 741 | 747 | 719 | 724 | 15,600 | 724 |
| 2025-11-07 | 783 | 783 | 731 | 742 | 24,100 | 742 |
| 2025-11-06 | 767 | 783 | 766 | 783 | 4,600 | 783 |
| 2025-11-05 | 783 | 784 | 760 | 765 | 11,300 | 765 |
| 2025-11-04 | 787 | 787 | 781 | 787 | 3,600 | 787 |
| 2025-10-31 | 787 | 809 | 785 | 787 | 1,600 | 787 |
| 2025-10-30 | 794 | 794 | 780 | 781 | 4,500 | 781 |
| 2025-10-29 | 792 | 796 | 786 | 787 | 3,400 | 787 |
| 2025-10-28 | 792 | 812 | 781 | 791 | 12,400 | 791 |
| 2025-10-27 | 784 | 801 | 784 | 791 | 10,100 | 791 |
| 2025-10-24 | 796 | 800 | 781 | 784 | 12,400 | 784 |
| 2025-10-23 | 774 | 787 | 774 | 786 | 6,500 | 786 |
| 2025-10-22 | 771 | 775 | 771 | 774 | 1,900 | 774 |
| 2025-10-21 | 770 | 773 | 770 | 771 | 1,500 | 771 |
| 2025-10-20 | 767 | 770 | 767 | 768 | 1,600 | 768 |
| 2025-10-17 | 771 | 773 | 767 | 767 | 900 | 767 |
| 2025-10-16 | 774 | 776 | 768 | 774 | 1,600 | 774 |
| 2025-10-15 | 772 | 775 | 770 | 774 | 1,800 | 774 |
| 2025-10-14 | 769 | 769 | 754 | 767 | 7,500 | 767 |
| 2025-10-10 | 770 | 770 | 755 | 769 | 5,500 | 769 |
| 2025-10-09 | 780 | 782 | 771 | 771 | 9,700 | 771 |
| 2025-10-08 | 792 | 797 | 783 | 783 | 4,300 | 783 |
| 2025-10-07 | 796 | 797 | 788 | 795 | 2,300 | 795 |
| 2025-10-06 | 804 | 804 | 780 | 790 | 5,300 | 790 |
| 2025-10-03 | 804 | 804 | 794 | 796 | 2,500 | 796 |
| 2025-10-02 | 800 | 801 | 793 | 793 | 1,700 | 793 |
| 2025-10-01 | 804 | 804 | 791 | 791 | 5,400 | 791 |
| 2025-09-30 | 801 | 805 | 801 | 805 | 1,300 | 805 |
| 2025-09-29 | 802 | 804 | 799 | 801 | 5,200 | 801 |
| 2025-09-26 | 815 | 815 | 806 | 815 | 16,800 | 815 |
| 2025-09-25 | 814 | 815 | 812 | 815 | 11,300 | 815 |
| 2025-09-24 | 815 | 815 | 811 | 815 | 7,800 | 815 |
| 2025-09-22 | 802 | 814 | 802 | 814 | 5,500 | 814 |
| 2025-09-19 | 807 | 810 | 804 | 806 | 2,500 | 806 |
| 2025-09-18 | 805 | 810 | 802 | 803 | 7,600 | 803 |
| 2025-09-17 | 806 | 810 | 802 | 808 | 4,800 | 808 |
| 2025-09-16 | 803 | 811 | 802 | 804 | 4,200 | 804 |
| 2025-09-12 | 810 | 813 | 800 | 801 | 19,400 | 801 |
| 2025-09-11 | 815 | 815 | 807 | 810 | 5,100 | 810 |
| 2025-09-10 | 813 | 814 | 806 | 807 | 3,400 | 807 |
| 2025-09-09 | 811 | 813 | 806 | 807 | 3,300 | 807 |
| 2025-09-08 | 802 | 809 | 801 | 808 | 3,600 | 808 |
| 2025-09-05 | 799 | 804 | 799 | 802 | 2,600 | 802 |
| 2025-09-04 | 802 | 802 | 799 | 800 | 11,400 | 800 |
| 2025-09-03 | 802 | 805 | 800 | 800 | 10,300 | 800 |
| 2025-09-02 | 804 | 804 | 800 | 803 | 1,500 | 803 |
| 2025-09-01 | 806 | 808 | 800 | 800 | 14,900 | 800 |
| 2025-08-29 | 804 | 808 | 802 | 808 | 4,300 | 808 |
| 2025-08-28 | 803 | 805 | 802 | 804 | 800 | 804 |
| 2025-08-27 | 803 | 807 | 801 | 803 | 6,000 | 803 |
| 2025-08-26 | 805 | 807 | 802 | 803 | 3,400 | 803 |
| 2025-08-25 | 813 | 813 | 800 | 805 | 13,300 | 805 |
| 2025-08-22 | 814 | 814 | 808 | 813 | 4,900 | 813 |
| 2025-08-21 | 808 | 811 | 805 | 811 | 1,900 | 811 |
| 2025-08-20 | 808 | 810 | 808 | 808 | 2,900 | 808 |
| 2025-08-19 | 803 | 807 | 803 | 807 | 2,600 | 807 |
| 2025-08-18 | 805 | 807 | 802 | 803 | 4,600 | 803 |
| 2025-08-15 | 798 | 806 | 798 | 802 | 3,300 | 802 |
| 2025-08-14 | 808 | 812 | 792 | 798 | 22,200 | 798 |
| 2025-08-13 | 806 | 813 | 806 | 812 | 3,600 | 812 |
| 2025-08-12 | 809 | 812 | 805 | 806 | 17,000 | 806 |
| 2025-08-08 | 813 | 815 | 808 | 815 | 4,600 | 815 |
| 2025-08-07 | 808 | 813 | 805 | 806 | 10,400 | 806 |
| 2025-08-06 | 810 | 813 | 807 | 809 | 8,600 | 809 |
| 2025-08-05 | 815 | 815 | 808 | 811 | 15,400 | 811 |
| 2025-08-04 | 814 | 815 | 809 | 814 | 6,000 | 814 |
| 2025-08-01 | 810 | 815 | 810 | 812 | 3,300 | 812 |
| 2025-07-31 | 813 | 815 | 810 | 811 | 2,400 | 811 |
| 2025-07-30 | 811 | 815 | 807 | 815 | 3,700 | 815 |
| 2025-07-29 | 810 | 811 | 803 | 810 | 5,100 | 810 |
| 2025-07-28 | 807 | 813 | 803 | 806 | 5,400 | 806 |
| 2025-07-25 | 800 | 810 | 800 | 810 | 31,300 | 810 |
| 2025-07-24 | 811 | 815 | 802 | 815 | 14,300 | 815 |
| 2025-07-23 | 810 | 810 | 800 | 810 | 7,700 | 810 |
| 2025-07-22 | 817 | 817 | 795 | 803 | 34,000 | 803 |
| 2025-07-18 | 819 | 819 | 808 | 815 | 26,400 | 815 |
| 2025-07-17 | 825 | 826 | 808 | 819 | 26,400 | 819 |
| 2025-07-16 | 820 | 825 | 810 | 825 | 27,700 | 825 |
| 2025-07-15 | 818 | 820 | 807 | 820 | 29,300 | 820 |
| 2025-07-14 | 810 | 820 | 810 | 818 | 25,700 | 818 |
| 2025-07-11 | 820 | 823 | 809 | 822 | 12,700 | 822 |
| 2025-07-10 | 816 | 821 | 805 | 812 | 10,000 | 812 |
| 2025-07-09 | 816 | 825 | 810 | 815 | 8,900 | 815 |
| 2025-07-08 | 809 | 828 | 802 | 815 | 19,100 | 815 |
| 2025-07-07 | 820 | 835 | 801 | 801 | 22,800 | 801 |
| 2025-07-04 | 794 | 819 | 794 | 812 | 24,900 | 812 |
| 2025-07-03 | 771 | 785 | 771 | 785 | 15,800 | 785 |
| 2025-07-02 | 750 | 765 | 749 | 765 | 26,000 | 765 |
| 2025-07-01 | 731 | 763 | 730 | 749 | 38,700 | 749 |
| 2025-06-30 | 725 | 728 | 723 | 728 | 7,500 | 728 |
| 2025-06-27 | 727 | 727 | 715 | 726 | 18,200 | 726 |
| 2025-06-26 | 721 | 721 | 720 | 720 | 4,300 | 720 |
| 2025-06-25 | 721 | 721 | 720 | 720 | 6,800 | 720 |
| 2025-06-24 | 720 | 722 | 719 | 722 | 6,200 | 722 |
| 2025-06-23 | 719 | 721 | 719 | 720 | 2,100 | 720 |
| 2025-06-20 | 723 | 723 | 716 | 718 | 800 | 718 |
| 2025-06-19 | 723 | 723 | 709 | 713 | 5,500 | 713 |
| 2025-06-18 | 726 | 726 | 720 | 722 | 2,400 | 722 |
| 2025-06-17 | 728 | 728 | 721 | 721 | 1,300 | 721 |
| 2025-06-16 | 725 | 729 | 723 | 728 | 1,600 | 728 |
| 2025-06-13 | 733 | 733 | 704 | 722 | 9,000 | 722 |
| 2025-06-12 | 730 | 734 | 717 | 731 | 9,700 | 731 |
| 2025-06-11 | 728 | 734 | 727 | 730 | 4,500 | 730 |
| 2025-06-10 | 729 | 729 | 726 | 728 | 800 | 728 |
| 2025-06-09 | 724 | 727 | 724 | 725 | 2,600 | 725 |
| 2025-06-06 | 729 | 731 | 726 | 727 | 3,800 | 727 |
| 2025-06-05 | 724 | 728 | 722 | 727 | 2,000 | 727 |
| 2025-06-04 | 719 | 724 | 719 | 724 | 1,500 | 724 |
| 2025-06-03 | 713 | 722 | 713 | 722 | 4,700 | 722 |
| 2025-06-02 | 710 | 715 | 707 | 714 | 10,500 | 714 |
| 2025-05-30 | 711 | 714 | 711 | 714 | 4,800 | 714 |
| 2025-05-29 | 712 | 720 | 712 | 715 | 1,900 | 715 |
| 2025-05-28 | 722 | 722 | 712 | 712 | 3,700 | 712 |
| 2025-05-27 | 718 | 723 | 712 | 722 | 3,500 | 722 |
| 2025-05-26 | 720 | 721 | 716 | 718 | 7,400 | 718 |
| 2025-05-23 | 725 | 725 | 716 | 720 | 7,400 | 720 |
| 2025-05-22 | 728 | 728 | 716 | 724 | 9,100 | 724 |
| 2025-05-21 | 730 | 732 | 725 | 725 | 8,200 | 725 |
| 2025-05-20 | 727 | 734 | 725 | 730 | 14,100 | 730 |
| 2025-05-19 | 718 | 726 | 716 | 725 | 7,600 | 725 |
| 2025-05-16 | 717 | 723 | 714 | 719 | 9,300 | 719 |
| 2025-05-15 | 720 | 724 | 708 | 714 | 19,800 | 714 |
| 2025-05-14 | 653 | 720 | 653 | 708 | 56,400 | 708 |
| 2025-05-13 | 645 | 655 | 645 | 653 | 2,500 | 653 |
| 2025-05-12 | 644 | 660 | 644 | 644 | 10,600 | 644 |
| 2025-05-09 | 644 | 650 | 640 | 644 | 3,500 | 644 |
| 2025-05-08 | 644 | 645 | 638 | 644 | 1,400 | 644 |
| 2025-05-07 | 650 | 650 | 635 | 647 | 1,300 | 647 |
| 2025-05-02 | 659 | 659 | 650 | 652 | 3,000 | 652 |
| 2025-05-01 | 659 | 659 | 653 | 659 | 1,300 | 659 |
| 2025-04-30 | 652 | 659 | 652 | 659 | 3,200 | 659 |
| 2025-04-28 | 656 | 659 | 650 | 652 | 1,600 | 652 |
| 2025-04-25 | 658 | 660 | 652 | 655 | 8,300 | 655 |
| 2025-04-24 | 639 | 642 | 635 | 642 | 2,800 | 642 |
| 2025-04-23 | 639 | 645 | 625 | 637 | 2,200 | 637 |
| 2025-04-22 | 617 | 633 | 617 | 633 | 800 | 633 |
| 2025-04-21 | 624 | 624 | 613 | 615 | 2,200 | 615 |
| 2025-04-18 | 621 | 628 | 621 | 624 | 1,200 | 624 |
| 2025-04-17 | 615 | 624 | 615 | 624 | 1,300 | 624 |
| 2025-04-16 | 626 | 628 | 616 | 617 | 2,100 | 617 |
| 2025-04-15 | 646 | 648 | 636 | 636 | 1,300 | 636 |
| 2025-04-14 | 650 | 650 | 647 | 647 | 7,000 | 647 |
| 2025-04-11 | 615 | 654 | 597 | 650 | 4,800 | 650 |
| 2025-04-10 | 605 | 630 | 605 | 605 | 1,600 | 605 |
| 2025-04-09 | 601 | 602 | 580 | 580 | 4,100 | 580 |
| 2025-04-08 | 560 | 594 | 560 | 594 | 3,800 | 594 |
| 2025-04-07 | 530 | 552 | 514 | 535 | 13,600 | 535 |
| 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