5707 東邦亜鉛(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 | 550 | 553 | 515 | 526 | 273,400 | 526 |
| 2025-04-03 | 575 | 581 | 565 | 576 | 130,800 | 576 |
| 2025-04-02 | 616 | 616 | 593 | 595 | 98,000 | 595 |
| 2025-04-01 | 623 | 626 | 615 | 615 | 87,300 | 615 |
| 2025-03-31 | 621 | 625 | 610 | 613 | 153,200 | 613 |
| 2025-03-28 | 642 | 661 | 638 | 641 | 136,000 | 641 |
| 2025-03-27 | 670 | 673 | 640 | 660 | 247,500 | 660 |
| 2025-03-26 | 661 | 677 | 655 | 674 | 193,800 | 674 |
| 2025-03-25 | 652 | 656 | 641 | 652 | 128,000 | 652 |
| 2025-03-24 | 681 | 684 | 648 | 653 | 225,100 | 653 |
| 2025-03-21 | 660 | 665 | 648 | 652 | 252,600 | 652 |
| 2025-03-19 | 617 | 667 | 615 | 650 | 324,100 | 650 |
| 2025-03-18 | 623 | 630 | 617 | 617 | 153,200 | 617 |
| 2025-03-17 | 611 | 626 | 610 | 618 | 186,500 | 618 |
| 2025-03-14 | 615 | 625 | 608 | 608 | 116,500 | 608 |
| 2025-03-13 | 620 | 633 | 616 | 617 | 162,100 | 617 |
| 2025-03-12 | 605 | 619 | 601 | 617 | 140,800 | 617 |
| 2025-03-11 | 600 | 604 | 577 | 604 | 241,900 | 604 |
| 2025-03-10 | 610 | 620 | 600 | 620 | 151,100 | 620 |
| 2025-03-07 | 582 | 613 | 576 | 605 | 174,000 | 605 |
| 2025-03-06 | 591 | 601 | 590 | 590 | 101,600 | 590 |
| 2025-03-05 | 589 | 605 | 586 | 586 | 138,900 | 586 |
| 2025-03-04 | 618 | 619 | 596 | 598 | 135,000 | 598 |
| 2025-03-03 | 621 | 629 | 618 | 628 | 101,300 | 628 |
| 2025-02-28 | 630 | 632 | 613 | 613 | 218,200 | 613 |
| 2025-02-27 | 632 | 648 | 626 | 646 | 126,400 | 646 |
| 2025-02-26 | 647 | 651 | 627 | 635 | 319,600 | 635 |
| 2025-02-25 | 616 | 641 | 615 | 637 | 327,100 | 637 |
| 2025-02-21 | 608 | 620 | 602 | 615 | 200,600 | 615 |
| 2025-02-20 | 625 | 631 | 610 | 616 | 224,300 | 616 |
| 2025-02-19 | 587 | 630 | 587 | 625 | 406,700 | 625 |
| 2025-02-18 | 581 | 600 | 573 | 581 | 291,300 | 581 |
| 2025-02-17 | 619 | 640 | 579 | 584 | 405,600 | 584 |
| 2025-02-14 | 591 | 591 | 575 | 579 | 176,600 | 579 |
| 2025-02-13 | 574 | 597 | 565 | 595 | 229,100 | 595 |
| 2025-02-12 | 567 | 574 | 564 | 572 | 158,700 | 572 |
| 2025-02-10 | 552 | 562 | 548 | 557 | 137,200 | 557 |
| 2025-02-07 | 538 | 552 | 536 | 550 | 138,600 | 550 |
| 2025-02-06 | 538 | 549 | 537 | 542 | 97,500 | 542 |
| 2025-02-05 | 535 | 548 | 532 | 548 | 209,000 | 548 |
| 2025-02-04 | 533 | 552 | 527 | 535 | 219,700 | 535 |
| 2025-02-03 | 520 | 530 | 508 | 523 | 277,200 | 523 |
| 2025-01-31 | 523 | 527 | 518 | 521 | 85,300 | 521 |
| 2025-01-30 | 517 | 523 | 514 | 522 | 88,300 | 522 |
| 2025-01-29 | 516 | 524 | 513 | 524 | 164,300 | 524 |
| 2025-01-28 | 527 | 530 | 517 | 517 | 161,600 | 517 |
| 2025-01-27 | 528 | 532 | 520 | 527 | 107,500 | 527 |
| 2025-01-24 | 513 | 530 | 513 | 520 | 142,000 | 520 |
| 2025-01-23 | 526 | 527 | 513 | 513 | 177,500 | 513 |
| 2025-01-22 | 530 | 533 | 523 | 530 | 164,000 | 530 |
| 2025-01-21 | 540 | 540 | 527 | 532 | 192,700 | 532 |
| 2025-01-20 | 522 | 553 | 518 | 539 | 434,000 | 539 |
| 2025-01-17 | 511 | 520 | 504 | 517 | 174,800 | 517 |
| 2025-01-16 | 517 | 527 | 509 | 515 | 160,500 | 515 |
| 2025-01-15 | 522 | 525 | 508 | 514 | 176,200 | 514 |
| 2025-01-14 | 516 | 526 | 512 | 523 | 179,700 | 523 |
| 2025-01-10 | 517 | 521 | 512 | 512 | 168,600 | 512 |
| 2025-01-09 | 539 | 540 | 516 | 518 | 250,100 | 518 |
| 2025-01-08 | 564 | 570 | 540 | 540 | 239,000 | 540 |
| 2025-01-07 | 543 | 564 | 540 | 561 | 269,900 | 561 |
| 2025-01-06 | 550 | 550 | 538 | 539 | 168,900 | 539 |
分割・併合履歴 ： [2017-09-27]1株→0.1株