！決算発表予定日 2024/05/10
8129東証P貸借
業種 卸売業
東邦ホールディングス 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,994 (24/04/30) | 2,520 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,994 (24/04/30) | 3,121 (24/02/08) |
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 | 3,932 | 4,006 | 3,905 | 4,000 | +96 | +2.5 | 359,000 |
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 | 3,839 | 3,970 | 3,820 | 3,904 | +131 | +3.5 | 581,000 |
| 4/30 | 3,776 | 3,994 | 3,735 | 3,773 | +13 | +0.4 | 545,400 |
| 4/26 | 3,718 | 3,766 | 3,701 | 3,760 | +36 | +1.0 | 436,800 |
| 4/25 | 3,720 | 3,770 | 3,688 | 3,724 | +4 | +0.1 | 238,700 |
| 4/24 | 3,719 | 3,731 | 3,674 | 3,720 | +32 | +0.9 | 178,800 |
| 4/23 | 3,688 | 3,719 | 3,681 | 3,688 | +11 | +0.3 | 151,900 |
| 4/22 | 3,665 | 3,696 | 3,652 | 3,677 | +61 | +1.7 | 204,500 |
| 4/19 | 3,630 | 3,631 | 3,567 | 3,616 | -35 | -1.0 | 286,800 |
| 4/18 | 3,680 | 3,700 | 3,651 | 3,651 | -1 | +0.0 | 149,200 |
| 4/17 | 3,673 | 3,697 | 3,622 | 3,652 | -26 | -0.7 | 216,400 |
| 4/16 | 3,657 | 3,684 | 3,617 | 3,678 | -6 | -0.2 | 209,300 |
| 4/15 | 3,610 | 3,690 | 3,608 | 3,684 | +32 | +0.9 | 249,300 |
| 4/12 | 3,618 | 3,660 | 3,615 | 3,652 | +26 | +0.7 | 153,400 |
| 4/11 | 3,650 | 3,675 | 3,590 | 3,626 | -65 | -1.8 | 186,500 |
| 4/10 | 3,715 | 3,753 | 3,691 | 3,691 | -16 | -0.4 | 193,100 |
| 4/9 | 3,677 | 3,725 | 3,669 | 3,707 | +26 | +0.7 | 229,700 |
| 4/8 | 3,688 | 3,717 | 3,668 | 3,681 | +26 | +0.7 | 277,700 |
| 4/5 | 3,577 | 3,655 | 3,560 | 3,655 | +75 | +2.1 | 197,500 |
| 4/4 | 3,600 | 3,621 | 3,560 | 3,580 | -12 | -0.3 | 235,800 |
| 4/3 | 3,650 | 3,665 | 3,586 | 3,592 | -37 | -1.0 | 255,700 |
| 4/2 | 3,668 | 3,682 | 3,610 | 3,629 | -48 | -1.3 | 259,500 |
| 4/1 | 3,707 | 3,729 | 3,664 | 3,677 | +25 | +0.7 | 259,300 |
| 3/29 | 3,606 | 3,659 | 3,601 | 3,652 | +62 | +1.7 | 275,200 |
| 3/28 | 3,606 | 3,643 | 3,579 | 3,590 | -14 | -0.4 | 375,900 |
| 3/27 | 3,600 | 3,627 | 3,585 | 3,604 | +22 | +0.6 | 310,400 |
| 3/26 | 3,545 | 3,601 | 3,539 | 3,582 | +47 | +1.3 | 364,000 |
| 3/25 | 3,513 | 3,543 | 3,491 | 3,535 | +45 | +1.3 | 291,100 |
| 3/22 | 3,488 | 3,500 | 3,459 | 3,490 | +23 | +0.7 | 383,600 |
| 3/21 | 3,425 | 3,470 | 3,418 | 3,467 | +50 | +1.5 | 288,700 |
| 3/19 | 3,380 | 3,425 | 3,375 | 3,417 | +29 | +0.9 | 165,200 |
▶︎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