8129 東邦ホールディングス(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
2024-12-064,2664,2974,2284,259129,9004,259
2024-12-054,3424,3714,2384,266202,7004,266
2024-12-044,3544,4074,2734,338211,8004,338
2024-12-034,3074,5144,3074,398345,2004,398
2024-12-024,2634,2924,1814,284236,5004,284
2024-11-294,2914,3074,2524,274175,8004,274
2024-11-284,2184,3174,2044,291135,2004,291
2024-11-274,2824,3124,1954,217146,7004,217
2024-11-264,3034,3864,2514,256221,1004,256
2024-11-254,4014,4224,3024,302395,4004,302
2024-11-224,2944,4264,2814,400283,5004,400
2024-11-214,2524,3064,2434,294297,9004,294
2024-11-204,2034,2554,1754,213271,9004,213
2024-11-194,2304,2794,1904,203470,3004,203
2024-11-184,2504,2804,1684,190368,6004,190
2024-11-154,3774,4124,3064,312233,0004,312
2024-11-144,3484,3874,2954,323285,1004,323
2024-11-134,3494,4224,3404,366194,9004,366
2024-11-124,3454,3874,3234,379327,6004,379
2024-11-114,3524,3974,2564,366297,0004,366
2024-11-084,3574,5004,2694,390383,6004,390
2024-11-074,3594,4684,3464,381234,7004,381
2024-11-064,4434,4804,3454,345244,7004,345
2024-11-054,4004,4754,3804,433227,4004,433
2024-11-014,4974,5254,3724,375163,8004,375
2024-10-314,5304,5774,5174,557215,3004,557
2024-10-304,5994,6214,4824,530337,1004,530
2024-10-294,5754,6174,5384,568147,5004,568
2024-10-284,5454,6084,5064,558203,9004,558
2024-10-254,6694,6824,5304,562155,6004,562
2024-10-244,6424,6594,6094,634183,2004,634
2024-10-234,7334,7864,6414,642196,9004,642
2024-10-224,7684,7994,7254,725211,4004,725
2024-10-214,8244,8754,7684,768140,0004,768
2024-10-184,8824,9104,8244,824148,8004,824
2024-10-174,8904,8994,8104,843170,6004,843
2024-10-164,9575,0484,8774,877163,3004,877
2024-10-154,9034,9854,8834,957214,7004,957
2024-10-114,9404,9894,8504,855247,4004,855
2024-10-104,9985,0424,9444,969203,0004,969
2024-10-095,0535,0844,9885,030325,5005,030
2024-10-084,7895,0084,7894,970312,2004,970
2024-10-074,7984,9004,7354,855364,5004,855
2024-10-044,6714,8194,6714,774237,4004,774
2024-10-034,6944,7454,6184,679308,7004,679
2024-10-024,6384,6954,6054,624231,7004,624
2024-10-014,5404,6684,5274,647273,6004,647
2024-09-304,5104,5674,4654,539297,7004,539
2024-09-274,6744,7354,5724,650410,0004,650
2024-09-264,6704,7864,6524,769283,1004,769
2024-09-254,6314,7004,5754,627187,1004,627
2024-09-244,7124,7164,6104,688229,2004,688
2024-09-204,6834,7664,6154,633277,5004,633
2024-09-194,7194,8134,6834,683250,7004,683
2024-09-184,7304,7834,6504,705248,0004,705
2024-09-174,8004,8594,6884,759243,8004,759
2024-09-134,8174,8504,7344,737286,1004,737
2024-09-124,9044,9144,7614,822245,0004,822
2024-09-114,9995,0294,8224,834265,0004,834
2024-09-104,8915,0274,8835,007309,2005,007
2024-09-094,7204,8844,7204,860307,8004,860
2024-09-064,9174,9464,8164,844234,7004,844
2024-09-054,8504,9734,8304,917354,9004,917
2024-09-044,7754,8984,7754,862302,1004,862
2024-09-034,7414,8184,7404,775125,2004,775
2024-09-024,7864,8274,7314,741137,3004,741
2024-08-304,7514,8264,7504,806319,2004,806
2024-08-294,7204,7924,6974,754160,2004,754
2024-08-284,7204,7854,7044,756223,5004,756
2024-08-274,6204,7174,5884,704368,1004,704
2024-08-264,5314,5924,5114,570310,2004,570
2024-08-234,5964,6044,5534,587393,9004,587
2024-08-224,6504,6674,6084,608318,0004,608
2024-08-214,6384,6414,6004,624194,5004,624
2024-08-204,6104,6604,5894,643303,8004,643
2024-08-194,5804,5974,5104,579442,9004,579
2024-08-164,5564,6364,5334,600390,6004,600
2024-08-154,5604,6644,5074,525491,0004,525
2024-08-144,3684,5024,3684,465830,1004,465
2024-08-134,2834,4184,2044,386605,0004,386
2024-08-094,2344,3944,2284,314604,8004,314
2024-08-084,2204,3124,1334,169932,1004,169
2024-08-074,2674,6204,2674,2901,418,6004,290
2024-08-063,9984,3813,8654,2861,969,2004,286
2024-08-053,9504,0123,7823,8001,059,9003,800
2024-08-024,2374,2744,0674,096725,1004,096
2024-08-014,3604,3694,2824,307417,5004,307
2024-07-314,2614,3974,2544,386308,1004,386
2024-07-304,3894,4054,3004,318269,0004,318
2024-07-294,3504,4354,3394,397295,6004,397
2024-07-264,3834,4114,2934,332474,9004,332
2024-07-254,4004,4684,3924,437232,4004,437
2024-07-244,4904,5534,4434,458512,3004,458
2024-07-234,4204,4864,4114,472241,8004,472
2024-07-224,4284,4954,4194,439291,1004,439
2024-07-194,4204,4634,3994,423365,2004,423
2024-07-184,3544,5184,3544,443668,7004,443
2024-07-174,4074,4174,3264,335258,8004,335
2024-07-164,4004,4244,3124,380440,5004,380
2024-07-124,3414,4294,3414,424553,5004,424
2024-07-114,4904,5294,3434,367724,7004,367
2024-07-104,3894,4954,3704,490842,7004,490
2024-07-094,3364,4464,3364,395856,2004,395
2024-07-084,3524,4084,2464,313585,9004,313
2024-07-054,4354,4984,3934,400418,6004,400
2024-07-044,4754,5444,4604,489292,5004,489
2024-07-034,3604,4854,3604,454495,7004,454
2024-07-024,2684,3454,2524,328374,3004,328
2024-07-014,2304,3004,2154,294357,2004,294
2024-06-284,1784,2304,1654,204380,5004,204
2024-06-274,0544,1794,0444,145701,6004,145
2024-06-264,1694,2854,0584,075950,1004,075
2024-06-253,8814,1773,8364,1691,757,5004,169
2024-06-243,7043,7603,6623,750390,4003,750
2024-06-213,7093,7273,6623,666418,6003,666
2024-06-203,7403,7593,6783,709335,4003,709
2024-06-193,7563,7723,7293,747229,0003,747
2024-06-183,7973,8223,7643,777215,2003,777
2024-06-173,8083,8443,7933,842227,9003,842
2024-06-143,8393,8503,8003,838235,1003,838
2024-06-133,9013,9123,7983,843196,9003,843
2024-06-123,9173,9203,8573,914279,4003,914
2024-06-113,8503,9283,8503,852199,6003,852
2024-06-103,8933,9143,8563,876172,9003,876
2024-06-073,9003,9453,8923,893223,8003,893
2024-06-063,8873,9203,8593,889353,4003,889
2024-06-053,9583,9733,8413,860371,4003,860
2024-06-044,0444,0533,9954,006290,2004,006
2024-06-033,9994,0773,9784,062287,3004,062
2024-05-313,9253,9723,8853,971530,9003,971
2024-05-303,7863,8993,7813,896305,0003,896
2024-05-293,8403,8573,8013,828182,1003,828
2024-05-283,8113,8583,8103,848128,9003,848
2024-05-273,8003,8233,7663,811139,3003,811
2024-05-243,7453,7873,7213,775217,2003,775
2024-05-233,7333,7703,7023,770125,9003,770
2024-05-223,7243,7403,7103,732221,3003,732
2024-05-213,7253,7803,7163,726299,6003,726
2024-05-203,7593,7603,7143,733255,2003,733
2024-05-173,7853,8153,7603,779211,6003,779
2024-05-163,7813,8423,7473,818236,3003,818
2024-05-153,8653,8843,7693,781294,4003,781
2024-05-143,9693,9783,8573,879251,4003,879
2024-05-134,0284,0503,9283,937359,5003,937
2024-05-104,0764,2203,9234,060650,9004,060
2024-05-093,9804,0293,9664,012195,0004,012
2024-05-083,9744,0103,9493,995228,0003,995
2024-05-073,9794,0023,9483,960178,8003,960
2024-05-023,9324,0063,9054,000359,0004,000
2024-05-013,8393,9703,8203,904581,0003,904
2024-04-303,7763,9943,7353,773545,4003,773
2024-04-263,7183,7663,7013,760436,8003,760
2024-04-253,7203,7703,6883,724238,7003,724
2024-04-243,7193,7313,6743,720178,8003,720
2024-04-233,6883,7193,6813,688151,9003,688
2024-04-223,6653,6963,6523,677204,5003,677
2024-04-193,6303,6313,5673,616286,8003,616
2024-04-183,6803,7003,6513,651149,2003,651
2024-04-173,6733,6973,6223,652216,4003,652
2024-04-163,6573,6843,6173,678209,3003,678
2024-04-153,6103,6903,6083,684249,3003,684
2024-04-123,6183,6603,6153,652153,4003,652
2024-04-113,6503,6753,5903,626186,5003,626
2024-04-103,7153,7533,6913,691193,1003,691
2024-04-093,6773,7253,6693,707229,7003,707
2024-04-083,6883,7173,6683,681277,7003,681
2024-04-053,5773,6553,5603,655197,5003,655
2024-04-043,6003,6213,5603,580235,8003,580
2024-04-033,6503,6653,5863,592255,7003,592
2024-04-023,6683,6823,6103,629259,5003,629
2024-04-013,7073,7293,6643,677259,3003,677
2024-03-293,6063,6593,6013,652275,2003,652
2024-03-283,6063,6433,5793,590375,9003,590
2024-03-273,6003,6273,5853,604310,4003,604
2024-03-263,5453,6013,5393,582364,0003,582
2024-03-253,5133,5433,4913,535291,1003,535
2024-03-223,4883,5003,4593,490383,6003,490
2024-03-213,4253,4703,4183,467288,7003,467
2024-03-193,3803,4253,3753,417165,2003,417
2024-03-183,4073,4233,3623,388305,0003,388
2024-03-153,3753,4163,3543,400651,2003,400
2024-03-143,3753,3803,3343,371183,3003,371
2024-03-133,3503,3703,3303,350341,1003,350
2024-03-123,3463,3673,2993,344267,0003,344
2024-03-113,3003,3373,2573,337406,4003,337
2024-03-083,2413,4193,2223,356854,8003,356
2024-03-073,2113,2333,2003,213253,7003,213
2024-03-063,2003,2253,1833,186208,9003,186
2024-03-053,1673,2063,1363,200221,9003,200
2024-03-043,1743,1983,1553,184242,1003,184
2024-03-013,1453,1883,1443,174263,1003,174
2024-02-293,1623,1733,1343,163290,3003,163
2024-02-283,2283,2403,1813,184214,5003,184
2024-02-273,2423,2613,2193,237216,5003,237
2024-02-263,2693,2703,2153,237157,4003,237
2024-02-223,2653,2793,2403,255139,0003,255
2024-02-213,2393,2723,2243,236220,7003,236
2024-02-203,2753,2753,2083,236190,3003,236
2024-02-193,2283,2683,2263,268259,0003,268
2024-02-163,2263,2743,2043,228245,2003,228
2024-02-153,2513,2603,1603,202328,2003,202
2024-02-143,3173,3233,1983,246277,5003,246
2024-02-133,2963,3173,2263,307375,9003,307
2024-02-093,2183,3243,1743,274603,8003,274
2024-02-083,1373,4003,1213,231824,0003,231
2024-02-073,1453,2073,1453,187245,3003,187
2024-02-063,1433,1723,1353,145166,7003,145
2024-02-053,1683,1693,1353,149188,7003,149
2024-02-023,2133,2183,1693,169193,5003,169
2024-02-013,1823,2473,1763,213199,3003,213
2024-01-313,1503,2003,1443,198171,3003,198
2024-01-303,1913,2023,1663,173227,1003,173
2024-01-293,2003,2283,1753,191230,9003,191
2024-01-263,2003,2033,1593,192264,2003,192
2024-01-253,2363,2413,1983,210161,5003,210
2024-01-243,2793,3003,2113,248349,5003,248
2024-01-233,2993,3493,2993,303213,4003,303
2024-01-223,2683,3243,2683,298179,0003,298
2024-01-193,2573,2683,2303,266170,5003,266
2024-01-183,2293,2743,2293,257184,9003,257
2024-01-173,2393,2913,2163,216217,2003,216
2024-01-163,2433,2623,2263,239167,2003,239
2024-01-153,2283,2943,2283,259171,2003,259
2024-01-123,2853,2853,2183,228394,6003,228
2024-01-113,3213,3303,2523,266297,8003,266
2024-01-103,2403,3323,2323,297296,1003,297
2024-01-093,2143,2823,2043,273387,2003,273
2024-01-053,2343,2363,1923,198325,4003,198
2024-01-043,2223,2583,1953,234264,9003,234

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