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
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 |
|---|---|
| 4,220 (24/05/10) | 2,538 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,220 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,839 | 3,850 | 3,800 | 3,838 | -5 | -0.1 | 235,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,150 | 3,200 | 3,144 | 3,198 | +25 | +0.8 | 171,300 |
| 1/30 | 3,191 | 3,202 | 3,166 | 3,173 | -18 | -0.6 | 227,100 |
| 1/29 | 3,200 | 3,228 | 3,175 | 3,191 | -1 | +0.0 | 230,900 |
| 1/26 | 3,200 | 3,203 | 3,159 | 3,192 | -18 | -0.6 | 264,200 |
| 1/25 | 3,236 | 3,241 | 3,198 | 3,210 | -38 | -1.2 | 161,500 |
| 1/24 | 3,279 | 3,300 | 3,211 | 3,248 | -55 | -1.7 | 349,500 |
| 1/23 | 3,299 | 3,349 | 3,299 | 3,303 | +5 | +0.2 | 213,400 |
| 1/22 | 3,268 | 3,324 | 3,268 | 3,298 | +32 | +1.0 | 179,000 |
| 1/19 | 3,257 | 3,268 | 3,230 | 3,266 | +9 | +0.3 | 170,500 |
| 1/18 | 3,229 | 3,274 | 3,229 | 3,257 | +41 | +1.3 | 184,900 |
| 1/17 | 3,239 | 3,291 | 3,216 | 3,216 | -23 | -0.7 | 217,200 |
| 1/16 | 3,243 | 3,262 | 3,226 | 3,239 | -20 | -0.6 | 167,200 |
| 1/15 | 3,228 | 3,294 | 3,228 | 3,259 | +31 | +1.0 | 171,200 |
| 1/12 | 3,285 | 3,285 | 3,218 | 3,228 | -38 | -1.2 | 394,600 |
| 1/11 | 3,321 | 3,330 | 3,252 | 3,266 | -31 | -0.9 | 297,800 |
| 1/10 | 3,240 | 3,332 | 3,232 | 3,297 | +24 | +0.7 | 296,100 |
| 1/9 | 3,214 | 3,282 | 3,204 | 3,273 | +75 | +2.4 | 387,200 |
| 1/5 | 3,234 | 3,236 | 3,192 | 3,198 | -36 | -1.1 | 325,400 |
| 1/4 | 3,222 | 3,258 | 3,195 | 3,234 | +12 | +0.4 | 264,900 |
| 12/29 | 3,218 | 3,233 | 3,201 | 3,222 | +6 | +0.2 | 113,600 |
| 12/28 | 3,205 | 3,231 | 3,202 | 3,216 | -17 | -0.5 | 134,700 |
| 12/27 | 3,240 | 3,240 | 3,219 | 3,233 | 0 | 0.0 | 117,000 |
| 12/26 | 3,243 | 3,243 | 3,209 | 3,233 | +5 | +0.2 | 107,500 |
| 12/25 | 3,262 | 3,262 | 3,213 | 3,228 | -6 | -0.2 | 63,000 |
| 12/22 | 3,264 | 3,273 | 3,217 | 3,234 | -1 | +0.0 | 161,700 |
| 12/21 | 3,270 | 3,291 | 3,231 | 3,235 | -25 | -0.8 | 199,400 |
| 12/20 | 3,259 | 3,286 | 3,241 | 3,260 | +1 | +0.0 | 234,900 |
| 12/19 | 3,290 | 3,309 | 3,236 | 3,259 | -29 | -0.9 | 239,900 |
| 12/18 | 3,264 | 3,300 | 3,250 | 3,288 | -14 | -0.4 | 203,700 |
| 12/15 | 3,293 | 3,351 | 3,278 | 3,302 | +10 | +0.3 | 345,300 |
▶︎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