5781 東邦金属(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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,876 | 1,879 | 1,876 | 1,877 | 3,400 | 1,877 |
| 2024-04-15 | 1,876 | 1,876 | 1,876 | 1,876 | 1,700 | 1,876 |
| 2024-04-12 | 1,876 | 1,877 | 1,876 | 1,876 | 2,500 | 1,876 |
| 2024-04-11 | 1,874 | 1,875 | 1,874 | 1,874 | 1,600 | 1,874 |
| 2024-04-10 | 1,876 | 1,877 | 1,876 | 1,877 | 1,700 | 1,877 |
| 2024-04-09 | 1,879 | 1,879 | 1,876 | 1,879 | 2,700 | 1,879 |
| 2024-04-08 | 1,875 | 1,880 | 1,875 | 1,875 | 2,900 | 1,875 |
| 2024-04-05 | 1,873 | 1,874 | 1,872 | 1,874 | 2,300 | 1,874 |
| 2024-04-04 | 1,873 | 1,874 | 1,873 | 1,873 | 4,600 | 1,873 |
| 2024-04-03 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 | 1,872 |
| 2024-04-02 | 1,871 | 1,871 | 1,871 | 1,871 | 1,300 | 1,871 |
| 2024-04-01 | 1,870 | 1,872 | 1,870 | 1,870 | 2,300 | 1,870 |
| 2024-03-29 | 1,870 | 1,870 | 1,868 | 1,868 | 4,300 | 1,868 |
| 2024-03-28 | 1,870 | 1,873 | 1,869 | 1,869 | 1,400 | 1,869 |
| 2024-03-27 | 1,867 | 1,868 | 1,867 | 1,867 | 2,300 | 1,867 |
| 2024-03-26 | 1,870 | 1,870 | 1,867 | 1,868 | 6,700 | 1,868 |
| 2024-03-25 | 1,872 | 1,874 | 1,870 | 1,871 | 3,900 | 1,871 |
| 2024-03-22 | 1,874 | 1,874 | 1,872 | 1,873 | 4,200 | 1,873 |
| 2024-03-21 | 1,872 | 1,873 | 1,872 | 1,872 | 3,300 | 1,872 |
| 2024-03-19 | 1,872 | 1,872 | 1,871 | 1,872 | 2,200 | 1,872 |
| 2024-03-18 | 1,873 | 1,874 | 1,872 | 1,872 | 8,400 | 1,872 |
| 2024-03-15 | 1,872 | 1,879 | 1,872 | 1,878 | 4,300 | 1,878 |
| 2024-03-14 | 1,872 | 1,873 | 1,871 | 1,871 | 23,100 | 1,871 |
| 2024-03-13 | 1,873 | 1,874 | 1,871 | 1,872 | 3,400 | 1,872 |
| 2024-03-12 | 1,880 | 1,881 | 1,878 | 1,881 | 10,500 | 1,881 |
| 2024-03-11 | 1,880 | 1,881 | 1,877 | 1,880 | 19,600 | 1,880 |
| 2024-03-08 | 1,880 | 1,882 | 1,880 | 1,880 | 7,400 | 1,880 |
| 2024-03-07 | 1,881 | 1,882 | 1,880 | 1,882 | 6,900 | 1,882 |
| 2024-03-06 | 1,881 | 1,882 | 1,881 | 1,882 | 6,100 | 1,882 |
| 2024-03-05 | 1,883 | 1,883 | 1,881 | 1,882 | 3,800 | 1,882 |
| 2024-03-04 | 1,881 | 1,883 | 1,880 | 1,883 | 13,600 | 1,883 |
| 2024-03-01 | 1,882 | 1,883 | 1,881 | 1,882 | 10,000 | 1,882 |
| 2024-02-29 | 1,883 | 1,883 | 1,882 | 1,882 | 2,700 | 1,882 |
| 2024-02-28 | 1,882 | 1,883 | 1,881 | 1,883 | 14,700 | 1,883 |
| 2024-02-27 | 1,882 | 1,882 | 1,881 | 1,882 | 8,400 | 1,882 |
| 2024-02-26 | 1,881 | 1,882 | 1,881 | 1,881 | 6,900 | 1,881 |
| 2024-02-22 | 1,881 | 1,882 | 1,881 | 1,881 | 4,900 | 1,881 |
| 2024-02-21 | 1,882 | 1,882 | 1,881 | 1,881 | 3,000 | 1,881 |
| 2024-02-20 | 1,881 | 1,882 | 1,881 | 1,881 | 6,300 | 1,881 |
| 2024-02-19 | 1,880 | 1,881 | 1,880 | 1,881 | 32,800 | 1,881 |
| 2024-02-16 | 1,880 | 1,880 | 1,880 | 1,880 | 60,800 | 1,880 |
| 2024-02-15 | 1,880 | 1,881 | 1,880 | 1,880 | 11,800 | 1,880 |
| 2024-02-14 | 1,880 | 1,880 | 1,880 | 1,880 | 20,700 | 1,880 |
| 2024-02-13 | 1,880 | 1,881 | 1,880 | 1,880 | 31,300 | 1,880 |
| 2024-02-09 | 1,880 | 1,881 | 1,880 | 1,880 | 49,700 | 1,880 |
| 2024-02-08 | 1,880 | 1,881 | 1,880 | 1,880 | 76,700 | 1,880 |
| 2024-02-07 | 1,880 | 1,881 | 1,880 | 1,880 | 44,800 | 1,880 |
| 2024-02-06 | 1,880 | 1,881 | 1,880 | 1,880 | 73,200 | 1,880 |
| 2024-02-05 | 1,880 | 1,881 | 1,880 | 1,880 | 74,300 | 1,880 |
| 2024-02-02 | 1,880 | 1,881 | 1,880 | 1,880 | 96,600 | 1,880 |
| 2024-02-01 | 1,881 | 1,882 | 1,880 | 1,880 | 344,500 | 1,880 |
| 2024-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 7,400 | 1,600 |
| 2024-01-30 | 1,254 | 1,300 | 1,254 | 1,300 | 17,400 | 1,300 |
| 2024-01-29 | 1,235 | 1,254 | 1,227 | 1,254 | 6,000 | 1,254 |
| 2024-01-26 | 1,222 | 1,229 | 1,218 | 1,229 | 1,800 | 1,229 |
| 2024-01-25 | 1,232 | 1,235 | 1,222 | 1,222 | 2,400 | 1,222 |
| 2024-01-24 | 1,215 | 1,234 | 1,213 | 1,219 | 2,700 | 1,219 |
| 2024-01-23 | 1,225 | 1,225 | 1,210 | 1,220 | 2,800 | 1,220 |
| 2024-01-22 | 1,206 | 1,225 | 1,206 | 1,224 | 23,500 | 1,224 |
| 2024-01-19 | 1,209 | 1,210 | 1,191 | 1,198 | 3,100 | 1,198 |
| 2024-01-18 | 1,200 | 1,202 | 1,194 | 1,202 | 2,400 | 1,202 |
| 2024-01-17 | 1,217 | 1,219 | 1,198 | 1,200 | 6,900 | 1,200 |
| 2024-01-16 | 1,224 | 1,224 | 1,217 | 1,217 | 2,200 | 1,217 |
| 2024-01-15 | 1,225 | 1,230 | 1,212 | 1,228 | 2,900 | 1,228 |
| 2024-01-12 | 1,223 | 1,232 | 1,212 | 1,224 | 2,500 | 1,224 |
| 2024-01-11 | 1,252 | 1,252 | 1,220 | 1,230 | 5,000 | 1,230 |
| 2024-01-10 | 1,231 | 1,237 | 1,221 | 1,222 | 4,500 | 1,222 |
| 2024-01-09 | 1,232 | 1,239 | 1,212 | 1,230 | 5,300 | 1,230 |
| 2024-01-05 | 1,255 | 1,255 | 1,231 | 1,246 | 2,900 | 1,246 |
| 2024-01-04 | 1,225 | 1,254 | 1,225 | 1,237 | 5,300 | 1,237 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株
