!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,030 | 1,053 | 1,018 | 1,023 | +4 | +0.4 | 419,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,015 | 1,057 | 998 | 1,019 | +14 | +1.4 | 667,200 |
4/19 | 1,014 | 1,083 | 996 | 1,005 | -20 | -2.0 | 1,027,300 |
4/12 | 1,005 | 1,140 | 997 | 1,025 | +2 | +0.2 | 1,922,700 |
4/5 | 1,183 | 1,183 | 970 | 1,023 | -123 | -10.7 | 1,592,900 |
3/29 | 1,087 | 1,151 | 1,070 | 1,146 | +68 | +6.3 | 709,200 |
3/22 | 1,051 | 1,086 | 1,040 | 1,078 | +30 | +2.9 | 436,300 |
3/15 | 1,022 | 1,057 | 1,004 | 1,048 | +7 | +0.7 | 557,000 |
3/8 | 999 | 1,053 | 990 | 1,041 | +40 | +4.0 | 758,500 |
3/1 | 1,051 | 1,064 | 994 | 1,001 | -46 | -4.4 | 630,100 |
2/22 | 1,040 | 1,093 | 1,040 | 1,047 | +6 | +0.6 | 517,000 |
2/16 | 1,090 | 1,117 | 996 | 1,041 | -47 | -4.3 | 1,117,700 |
2/9 | 1,120 | 1,142 | 1,087 | 1,088 | -30 | -2.7 | 651,500 |
2/2 | 1,180 | 1,184 | 1,112 | 1,118 | -32 | -2.8 | 667,300 |
1/26 | 1,122 | 1,167 | 1,110 | 1,150 | +28 | +2.5 | 439,500 |
1/19 | 1,153 | 1,160 | 1,090 | 1,122 | -31 | -2.7 | 495,700 |
1/12 | 1,168 | 1,179 | 1,145 | 1,153 | 0 | 0.0 | 613,100 |
1/5 | 1,139 | 1,173 | 1,130 | 1,153 | +26 | +2.3 | 394,400 |
12/29 | 1,071 | 1,140 | 1,053 | 1,127 | +62 | +5.8 | 1,127,900 |
12/22 | 1,092 | 1,111 | 1,065 | 1,065 | -44 | -4.0 | 759,100 |
12/15 | 1,155 | 1,158 | 1,067 | 1,109 | -24 | -2.1 | 1,123,900 |
12/8 | 1,209 | 1,228 | 1,127 | 1,133 | -68 | -5.7 | 1,057,100 |
12/1 | 1,205 | 1,217 | 1,178 | 1,201 | -2 | -0.2 | 712,100 |
11/24 | 1,209 | 1,220 | 1,178 | 1,203 | -9 | -0.7 | 700,700 |
11/17 | 1,170 | 1,250 | 1,132 | 1,212 | -358 | -22.8 | 2,435,800 |
11/10 | 1,629 | 1,638 | 1,540 | 1,570 | -44 | -2.7 | 564,100 |
11/2 | 1,591 | 1,620 | 1,555 | 1,614 | +17 | +1.1 | 436,100 |
10/27 | 1,592 | 1,618 | 1,553 | 1,597 | -11 | -0.7 | 482,400 |
10/20 | 1,597 | 1,655 | 1,596 | 1,608 | -22 | -1.4 | 437,000 |
10/13 | 1,581 | 1,646 | 1,581 | 1,630 | +64 | +4.1 | 414,400 |
10/6 | 1,640 | 1,682 | 1,517 | 1,566 | -70 | -4.3 | 1,278,400 |
▶︎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