！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,030 | 1,044 | 1,018 | 1,023 | -21 | -2.0 | 239,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,183 | 1,183 | 970 | 1,044 | -102 | -8.9 | 5,390,400 |
| 24/03 | 1,001 | 1,151 | 990 | 1,146 | +139 | +13.8 | 2,609,700 |
| 24/02 | 1,150 | 1,150 | 994 | 1,007 | -143 | -12.4 | 3,083,400 |
| 24/01 | 1,139 | 1,184 | 1,090 | 1,150 | +23 | +2.0 | 2,294,200 |
| 23/12 | 1,196 | 1,228 | 1,053 | 1,127 | -71 | -5.9 | 4,198,400 |
| 23/11 | 1,609 | 1,638 | 1,132 | 1,198 | -397 | -24.9 | 4,448,200 |
| 23/10 | 1,640 | 1,682 | 1,517 | 1,595 | -41 | -2.5 | 2,882,400 |
| 23/09 | 1,684 | 1,770 | 1,632 | 1,636 | -43 | -2.6 | 2,595,600 |
| 23/08 | 1,782 | 1,873 | 1,623 | 1,679 | -90 | -5.1 | 4,043,100 |
| 23/07 | 1,689 | 1,781 | 1,673 | 1,769 | +82 | +4.9 | 2,431,100 |
| 23/06 | 1,648 | 1,752 | 1,624 | 1,687 | +21 | +1.3 | 4,130,000 |
| 23/05 | 1,870 | 1,911 | 1,662 | 1,666 | -183 | -9.9 | 5,290,800 |
| 23/04 | 2,052 | 2,056 | 1,818 | 1,849 | -186 | -9.1 | 4,514,100 |
| 23/03 | 2,145 | 2,271 | 1,958 | 2,035 | -99 | -4.6 | 9,171,100 |
| 23/02 | 2,191 | 2,206 | 2,029 | 2,134 | -30 | -1.4 | 3,707,300 |
| 23/01 | 2,042 | 2,219 | 2,003 | 2,164 | +119 | +5.8 | 3,681,200 |
| 22/12 | 2,191 | 2,241 | 2,010 | 2,045 | -114 | -5.3 | 4,284,000 |
| 22/11 | 2,149 | 2,245 | 2,099 | 2,159 | +25 | +1.2 | 4,261,100 |
| 22/10 | 2,130 | 2,282 | 2,081 | 2,134 | -39 | -1.8 | 3,714,600 |
| 22/09 | 2,430 | 2,586 | 2,127 | 2,173 | -274 | -11.2 | 6,964,300 |
| 22/08 | 2,184 | 2,534 | 2,070 | 2,447 | +293 | +13.6 | 8,029,100 |
| 22/07 | 2,139 | 2,226 | 2,029 | 2,154 | +6 | +0.3 | 4,740,000 |
| 22/06 | 2,337 | 2,494 | 2,105 | 2,148 | -186 | -8.0 | 6,413,500 |
| 22/05 | 2,782 | 2,879 | 2,271 | 2,334 | -465 | -16.6 | 9,083,200 |
| 22/04 | 2,890 | 3,215 | 2,623 | 2,799 | -147 | -5.0 | 9,943,700 |
| 22/03 | 2,800 | 3,345 | 2,451 | 2,946 | +200 | +7.3 | 17,386,000 |
| 22/02 | 2,360 | 2,826 | 2,316 | 2,746 | +383 | +16.2 | 10,069,900 |
| 22/01 | 2,291 | 2,605 | 2,212 | 2,363 | +84 | +3.7 | 9,958,000 |
| 21/12 | 2,123 | 2,347 | 2,101 | 2,279 | +157 | +7.4 | 6,392,800 |
| 21/11 | 3,195 | 3,230 | 2,120 | 2,122 | -983 | -31.7 | 10,774,900 |
▶︎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