8129 東邦ホールディングス(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 | 4,374 | 4,477 | 4,345 | 4,427 | 268,600 | 4,427 |
| 2025-04-03 | 4,320 | 4,401 | 4,290 | 4,393 | 218,100 | 4,393 |
| 2025-04-02 | 4,465 | 4,465 | 4,381 | 4,439 | 169,500 | 4,439 |
| 2025-04-01 | 4,520 | 4,541 | 4,473 | 4,490 | 198,900 | 4,490 |
| 2025-03-31 | 4,480 | 4,483 | 4,385 | 4,460 | 224,400 | 4,460 |
| 2025-03-28 | 4,492 | 4,513 | 4,426 | 4,482 | 150,900 | 4,482 |
| 2025-03-27 | 4,510 | 4,542 | 4,473 | 4,527 | 207,900 | 4,527 |
| 2025-03-26 | 4,416 | 4,535 | 4,403 | 4,511 | 244,800 | 4,511 |
| 2025-03-25 | 4,304 | 4,367 | 4,271 | 4,367 | 89,200 | 4,367 |
| 2025-03-24 | 4,330 | 4,344 | 4,289 | 4,316 | 118,800 | 4,316 |
| 2025-03-21 | 4,297 | 4,364 | 4,297 | 4,318 | 160,100 | 4,318 |
| 2025-03-19 | 4,265 | 4,319 | 4,262 | 4,318 | 74,700 | 4,318 |
| 2025-03-18 | 4,299 | 4,337 | 4,279 | 4,288 | 142,500 | 4,288 |
| 2025-03-17 | 4,216 | 4,251 | 4,205 | 4,248 | 82,100 | 4,248 |
| 2025-03-14 | 4,240 | 4,251 | 4,188 | 4,220 | 156,300 | 4,220 |
| 2025-03-13 | 4,251 | 4,263 | 4,208 | 4,244 | 177,200 | 4,244 |
| 2025-03-12 | 4,159 | 4,342 | 4,159 | 4,321 | 246,700 | 4,321 |
| 2025-03-11 | 4,218 | 4,264 | 4,148 | 4,172 | 243,200 | 4,172 |
| 2025-03-10 | 4,214 | 4,238 | 4,148 | 4,148 | 152,700 | 4,148 |
| 2025-03-07 | 4,199 | 4,264 | 4,183 | 4,214 | 125,300 | 4,214 |
| 2025-03-06 | 4,263 | 4,289 | 4,242 | 4,269 | 106,800 | 4,269 |
| 2025-03-05 | 4,251 | 4,300 | 4,240 | 4,247 | 177,700 | 4,247 |
| 2025-03-04 | 4,260 | 4,315 | 4,237 | 4,247 | 141,200 | 4,247 |
| 2025-03-03 | 4,225 | 4,299 | 4,220 | 4,249 | 201,500 | 4,249 |
| 2025-02-28 | 4,129 | 4,202 | 4,117 | 4,194 | 237,200 | 4,194 |
| 2025-02-27 | 4,090 | 4,116 | 4,054 | 4,116 | 156,400 | 4,116 |
| 2025-02-26 | 4,121 | 4,126 | 4,013 | 4,077 | 237,900 | 4,077 |
| 2025-02-25 | 4,165 | 4,202 | 4,134 | 4,134 | 202,000 | 4,134 |
| 2025-02-21 | 4,187 | 4,213 | 4,130 | 4,167 | 155,700 | 4,167 |
| 2025-02-20 | 4,238 | 4,240 | 4,159 | 4,170 | 216,100 | 4,170 |
| 2025-02-19 | 4,202 | 4,249 | 4,160 | 4,238 | 155,300 | 4,238 |
| 2025-02-18 | 4,240 | 4,246 | 4,202 | 4,202 | 113,400 | 4,202 |
| 2025-02-17 | 4,250 | 4,275 | 4,218 | 4,240 | 123,400 | 4,240 |
| 2025-02-14 | 4,211 | 4,259 | 4,211 | 4,250 | 146,100 | 4,250 |
| 2025-02-13 | 4,228 | 4,273 | 4,214 | 4,265 | 145,900 | 4,265 |
| 2025-02-12 | 4,247 | 4,255 | 4,145 | 4,207 | 256,100 | 4,207 |
| 2025-02-10 | 4,167 | 4,251 | 4,147 | 4,204 | 261,800 | 4,204 |
| 2025-02-07 | 4,026 | 4,141 | 4,012 | 4,126 | 337,600 | 4,126 |
| 2025-02-06 | 4,027 | 4,084 | 4,011 | 4,020 | 235,200 | 4,020 |
| 2025-02-05 | 4,007 | 4,031 | 3,965 | 4,010 | 356,100 | 4,010 |
| 2025-02-04 | 4,141 | 4,154 | 4,026 | 4,026 | 210,100 | 4,026 |
| 2025-02-03 | 4,200 | 4,222 | 4,089 | 4,115 | 264,900 | 4,115 |
| 2025-01-31 | 4,331 | 4,331 | 4,254 | 4,298 | 145,600 | 4,298 |
| 2025-01-30 | 4,311 | 4,345 | 4,302 | 4,331 | 130,400 | 4,331 |
| 2025-01-29 | 4,392 | 4,393 | 4,334 | 4,351 | 139,500 | 4,351 |
| 2025-01-28 | 4,400 | 4,431 | 4,370 | 4,391 | 147,900 | 4,391 |
| 2025-01-27 | 4,312 | 4,393 | 4,266 | 4,390 | 220,100 | 4,390 |
| 2025-01-24 | 4,340 | 4,340 | 4,253 | 4,276 | 152,200 | 4,276 |
| 2025-01-23 | 4,255 | 4,339 | 4,251 | 4,317 | 202,000 | 4,317 |
| 2025-01-22 | 4,304 | 4,305 | 4,254 | 4,275 | 174,300 | 4,275 |
| 2025-01-21 | 4,315 | 4,345 | 4,282 | 4,305 | 189,200 | 4,305 |
| 2025-01-20 | 4,291 | 4,319 | 4,267 | 4,293 | 157,600 | 4,293 |
| 2025-01-17 | 4,304 | 4,313 | 4,253 | 4,306 | 192,600 | 4,306 |
| 2025-01-16 | 4,195 | 4,321 | 4,195 | 4,306 | 305,300 | 4,306 |
| 2025-01-15 | 4,175 | 4,181 | 4,103 | 4,125 | 198,200 | 4,125 |
| 2025-01-14 | 4,181 | 4,202 | 4,120 | 4,155 | 168,500 | 4,155 |
| 2025-01-10 | 4,199 | 4,216 | 4,158 | 4,181 | 193,700 | 4,181 |
| 2025-01-09 | 4,279 | 4,300 | 4,199 | 4,199 | 221,000 | 4,199 |
| 2025-01-08 | 4,290 | 4,313 | 4,230 | 4,270 | 198,000 | 4,270 |
| 2025-01-07 | 4,314 | 4,326 | 4,251 | 4,290 | 204,100 | 4,290 |
| 2025-01-06 | 4,284 | 4,341 | 4,278 | 4,332 | 211,200 | 4,332 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株