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 |
|---|---|
| 4,285 (24/06/26) | 2,610 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,285 (24/06/26) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,178 | 4,230 | 4,165 | 4,204 | +59 | +1.4 | 380,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 3,206 | 3,247 | 3,191 | 3,200 | -6 | -0.2 | 277,500 |
| 9/29 | 3,220 | 3,220 | 3,175 | 3,206 | +16 | +0.5 | 251,800 |
| 9/28 | 3,177 | 3,218 | 3,157 | 3,190 | +7 | +0.2 | 268,100 |
| 9/27 | 3,155 | 3,185 | 3,106 | 3,183 | +32 | +1.0 | 203,400 |
| 9/26 | 3,135 | 3,174 | 3,113 | 3,151 | +1 | +0.0 | 150,900 |
| 9/25 | 3,158 | 3,165 | 3,111 | 3,150 | +25 | +0.8 | 201,600 |
| 9/22 | 3,143 | 3,171 | 3,103 | 3,125 | -18 | -0.6 | 344,300 |
| 9/21 | 3,147 | 3,170 | 3,122 | 3,143 | -4 | -0.1 | 198,600 |
| 9/20 | 3,137 | 3,175 | 3,128 | 3,147 | +11 | +0.4 | 293,100 |
| 9/19 | 3,163 | 3,173 | 3,081 | 3,136 | +113 | +3.7 | 545,200 |
| 9/15 | 2,978 | 3,037 | 2,978 | 3,023 | +42 | +1.4 | 300,000 |
| 9/14 | 2,950 | 3,007 | 2,915 | 2,981 | +39 | +1.3 | 321,000 |
| 9/13 | 2,904 | 2,947 | 2,881 | 2,942 | +33 | +1.1 | 221,900 |
| 9/12 | 2,882 | 2,909 | 2,878 | 2,909 | +36 | +1.3 | 116,100 |
| 9/11 | 2,862 | 2,888 | 2,846 | 2,873 | +12 | +0.4 | 178,100 |
| 9/8 | 2,897 | 2,914 | 2,823 | 2,861 | -38 | -1.3 | 357,600 |
| 9/7 | 2,912 | 2,936 | 2,882 | 2,899 | -6 | -0.2 | 186,900 |
| 9/6 | 2,953 | 2,953 | 2,877 | 2,905 | -53 | -1.8 | 255,200 |
| 9/5 | 2,953 | 2,972 | 2,921 | 2,958 | -5 | -0.2 | 346,500 |
| 9/4 | 2,967 | 2,974 | 2,941 | 2,963 | -2 | -0.1 | 148,700 |
| 9/1 | 2,933 | 2,967 | 2,933 | 2,965 | +45 | +1.5 | 184,800 |
| 8/31 | 2,902 | 2,933 | 2,899 | 2,920 | +18 | +0.6 | 203,200 |
| 8/30 | 2,900 | 2,920 | 2,889 | 2,902 | +11 | +0.4 | 220,000 |
| 8/29 | 2,881 | 2,897 | 2,866 | 2,891 | +14 | +0.5 | 126,700 |
| 8/28 | 2,864 | 2,877 | 2,857 | 2,877 | +42 | +1.5 | 140,000 |
| 8/25 | 2,841 | 2,854 | 2,822 | 2,835 | -14 | -0.5 | 138,500 |
| 8/24 | 2,839 | 2,874 | 2,824 | 2,849 | +7 | +0.3 | 173,500 |
| 8/23 | 2,852 | 2,856 | 2,834 | 2,842 | -15 | -0.5 | 100,500 |
| 8/22 | 2,849 | 2,877 | 2,834 | 2,857 | +16 | +0.6 | 152,000 |
| 8/21 | 2,843 | 2,863 | 2,836 | 2,841 | +6 | +0.2 | 178,200 |
▶︎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