！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 |
|---|---|
| 3,753.0 (24/04/10) | 2,520.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,753.0 (24/04/10) | 3,121.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,630.0 | 3,631.0 | 3,567.0 | 3,616.0 | -35.0 | -1.0 | 286,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,680.0 | 3,700.0 | 3,651.0 | 3,651.0 | -1.0 | +0.0 | 149,200 |
| 4/17 | 3,673.0 | 3,697.0 | 3,622.0 | 3,652.0 | -26.0 | -0.7 | 216,400 |
| 4/16 | 3,657.0 | 3,684.0 | 3,617.0 | 3,678.0 | -6.0 | -0.2 | 209,300 |
| 4/15 | 3,610.0 | 3,690.0 | 3,608.0 | 3,684.0 | +32.0 | +0.9 | 249,300 |
| 4/12 | 3,618.0 | 3,660.0 | 3,615.0 | 3,652.0 | +26.0 | +0.7 | 153,400 |
| 4/11 | 3,650.0 | 3,675.0 | 3,590.0 | 3,626.0 | -65.0 | -1.8 | 186,500 |
| 4/10 | 3,715.0 | 3,753.0 | 3,691.0 | 3,691.0 | -16.0 | -0.4 | 193,100 |
| 4/9 | 3,677.0 | 3,725.0 | 3,669.0 | 3,707.0 | +26.0 | +0.7 | 229,700 |
| 4/8 | 3,688.0 | 3,717.0 | 3,668.0 | 3,681.0 | +26.0 | +0.7 | 277,700 |
| 4/5 | 3,577.0 | 3,655.0 | 3,560.0 | 3,655.0 | +75.0 | +2.1 | 197,500 |
| 4/4 | 3,600.0 | 3,621.0 | 3,560.0 | 3,580.0 | -12.0 | -0.3 | 235,800 |
| 4/3 | 3,650.0 | 3,665.0 | 3,586.0 | 3,592.0 | -37.0 | -1.0 | 255,700 |
| 4/2 | 3,668.0 | 3,682.0 | 3,610.0 | 3,629.0 | -48.0 | -1.3 | 259,500 |
| 4/1 | 3,707.0 | 3,729.0 | 3,664.0 | 3,677.0 | +25.0 | +0.7 | 259,300 |
| 3/29 | 3,606.0 | 3,659.0 | 3,601.0 | 3,652.0 | +62.0 | +1.7 | 275,200 |
| 3/28 | 3,606.0 | 3,643.0 | 3,579.0 | 3,590.0 | -14.0 | -0.4 | 375,900 |
| 3/27 | 3,600.0 | 3,627.0 | 3,585.0 | 3,604.0 | +22.0 | +0.6 | 310,400 |
| 3/26 | 3,545.0 | 3,601.0 | 3,539.0 | 3,582.0 | +47.0 | +1.3 | 364,000 |
| 3/25 | 3,513.0 | 3,543.0 | 3,491.0 | 3,535.0 | +45.0 | +1.3 | 291,100 |
| 3/22 | 3,488.0 | 3,500.0 | 3,459.0 | 3,490.0 | +23.0 | +0.7 | 383,600 |
| 3/21 | 3,425.0 | 3,470.0 | 3,418.0 | 3,467.0 | +50.0 | +1.5 | 288,700 |
| 3/19 | 3,380.0 | 3,425.0 | 3,375.0 | 3,417.0 | +29.0 | +0.9 | 165,200 |
| 3/18 | 3,407.0 | 3,423.0 | 3,362.0 | 3,388.0 | -12.0 | -0.4 | 305,000 |
| 3/15 | 3,375.0 | 3,416.0 | 3,354.0 | 3,400.0 | +29.0 | +0.9 | 651,200 |
| 3/14 | 3,375.0 | 3,380.0 | 3,334.0 | 3,371.0 | +21.0 | +0.6 | 183,300 |
| 3/13 | 3,350.0 | 3,370.0 | 3,330.0 | 3,350.0 | +6.0 | +0.2 | 341,100 |
| 3/12 | 3,346.0 | 3,367.0 | 3,299.0 | 3,344.0 | +7.0 | +0.2 | 267,000 |
| 3/11 | 3,300.0 | 3,337.0 | 3,257.0 | 3,337.0 | -19.0 | -0.6 | 406,400 |
| 3/8 | 3,241.0 | 3,419.0 | 3,222.0 | 3,356.0 | +143.0 | +4.5 | 854,800 |
| 3/7 | 3,211.0 | 3,233.0 | 3,200.0 | 3,213.0 | +27.0 | +0.9 | 253,700 |
▶︎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