！決算発表予定日 2024/05/13
5707東証P貸借
業種 非鉄金属
東邦亜鉛 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,911 (23/05/09) | 970 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,184 (24/01/29) | 970 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,033 | 1,038 | 1,022 | 1,023 | -15 | -1.5 | 75,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,030 | 1,044 | 1,018 | 1,038 | -6 | -0.6 | 87,500 |
| 4/30 | 1,030 | 1,053 | 1,023 | 1,044 | +25 | +2.5 | 180,300 |
| 4/26 | 1,015 | 1,019 | 998 | 1,019 | +6 | +0.6 | 190,200 |
| 4/25 | 1,030 | 1,030 | 1,013 | 1,013 | -23 | -2.2 | 72,000 |
| 4/24 | 1,029 | 1,057 | 1,023 | 1,036 | +7 | +0.7 | 214,100 |
| 4/23 | 1,044 | 1,044 | 1,026 | 1,029 | -15 | -1.4 | 58,500 |
| 4/22 | 1,015 | 1,044 | 1,013 | 1,044 | +39 | +3.9 | 132,400 |
| 4/19 | 1,018 | 1,018 | 996 | 1,005 | -15 | -1.5 | 206,600 |
| 4/18 | 1,024 | 1,040 | 1,020 | 1,020 | -7 | -0.7 | 126,300 |
| 4/17 | 1,040 | 1,077 | 1,025 | 1,027 | -3 | -0.3 | 257,000 |
| 4/16 | 1,080 | 1,083 | 1,028 | 1,030 | -38 | -3.6 | 201,200 |
| 4/15 | 1,014 | 1,068 | 1,009 | 1,068 | +43 | +4.2 | 236,200 |
| 4/12 | 1,028 | 1,044 | 1,008 | 1,025 | 0 | 0.0 | 278,900 |
| 4/11 | 1,030 | 1,044 | 1,003 | 1,025 | -65 | -6.0 | 608,300 |
| 4/10 | 1,030 | 1,140 | 1,023 | 1,090 | +60 | +5.8 | 504,900 |
| 4/9 | 1,010 | 1,037 | 1,001 | 1,030 | +24 | +2.4 | 177,300 |
| 4/8 | 1,005 | 1,022 | 997 | 1,006 | -17 | -1.7 | 353,300 |
| 4/5 | 1,132 | 1,135 | 970 | 1,023 | -119 | -10.4 | 980,700 |
| 4/4 | 1,126 | 1,148 | 1,113 | 1,142 | +38 | +3.4 | 107,900 |
| 4/3 | 1,100 | 1,127 | 1,092 | 1,104 | -14 | -1.3 | 95,500 |
| 4/2 | 1,139 | 1,148 | 1,112 | 1,118 | -25 | -2.2 | 138,800 |
| 4/1 | 1,183 | 1,183 | 1,138 | 1,143 | -3 | -0.3 | 270,000 |
| 3/29 | 1,104 | 1,151 | 1,104 | 1,146 | +46 | +4.2 | 192,200 |
| 3/28 | 1,092 | 1,143 | 1,092 | 1,100 | +3 | +0.3 | 173,000 |
| 3/27 | 1,088 | 1,106 | 1,078 | 1,097 | +16 | +1.5 | 126,800 |
| 3/26 | 1,079 | 1,092 | 1,070 | 1,081 | +3 | +0.3 | 117,900 |
| 3/25 | 1,087 | 1,087 | 1,072 | 1,078 | 0 | 0.0 | 99,300 |
| 3/22 | 1,080 | 1,084 | 1,062 | 1,078 | +1 | +0.1 | 65,300 |
| 3/21 | 1,065 | 1,086 | 1,062 | 1,077 | +20 | +1.9 | 219,000 |
| 3/19 | 1,064 | 1,065 | 1,052 | 1,057 | -1 | -0.1 | 69,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて