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
4,218.6
円
(14:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,084 (24/10/09) | 3,121 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,084 (24/10/09) | 3,121 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,497 | 4,525 | 4,168 | 4,216 | -341 | -7.5 | 4,996,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,540 | 5,084 | 4,482 | 4,557 | +18 | +0.4 | 4,992,300 |
| 24/09 | 4,786 | 5,029 | 4,465 | 4,539 | -267 | -5.6 | 4,994,400 |
| 24/08 | 4,360 | 4,826 | 3,782 | 4,806 | +420 | +9.6 | 12,478,200 |
| 24/07 | 4,230 | 4,553 | 4,215 | 4,386 | +182 | +4.3 | 9,859,700 |
| 24/06 | 3,999 | 4,285 | 3,662 | 4,204 | +233 | +5.9 | 8,216,200 |
| 24/05 | 3,839 | 4,220 | 3,702 | 3,971 | +198 | +5.3 | 5,951,300 |
| 24/04 | 3,707 | 3,994 | 3,560 | 3,773 | +121 | +3.3 | 5,115,300 |
| 24/03 | 3,145 | 3,659 | 3,136 | 3,652 | +489 | +15.5 | 6,652,600 |
| 24/02 | 3,182 | 3,400 | 3,121 | 3,163 | -35 | -1.1 | 5,335,800 |
| 24/01 | 3,222 | 3,349 | 3,144 | 3,198 | -24 | -0.7 | 4,673,900 |
| 23/12 | 3,266 | 3,356 | 3,201 | 3,222 | -8 | -0.3 | 4,760,400 |
| 23/11 | 3,444 | 3,579 | 3,167 | 3,230 | -170 | -5.0 | 6,695,100 |
| 23/10 | 3,206 | 3,470 | 3,054 | 3,400 | +194 | +6.1 | 6,433,400 |
| 23/09 | 2,933 | 3,220 | 2,823 | 3,206 | +286 | +9.8 | 5,073,800 |
| 23/08 | 2,787 | 2,933 | 2,681 | 2,920 | +146 | +5.3 | 4,257,100 |
| 23/07 | 2,669 | 2,812 | 2,610 | 2,774 | +127 | +4.8 | 2,950,500 |
| 23/06 | 2,542 | 2,745 | 2,520 | 2,647 | +105 | +4.1 | 5,393,700 |
| 23/05 | 2,743 | 2,803 | 2,542 | 2,542 | -168 | -6.2 | 4,549,700 |
| 23/04 | 2,359 | 2,725 | 2,356 | 2,710 | +360 | +15.3 | 3,064,500 |
| 23/03 | 2,202 | 2,366 | 2,185 | 2,350 | +148 | +6.7 | 3,053,400 |
| 23/02 | 2,129 | 2,220 | 2,038 | 2,202 | +83 | +3.9 | 2,232,100 |
| 23/01 | 2,200 | 2,204 | 2,000 | 2,119 | -79 | -3.6 | 1,749,000 |
| 22/12 | 2,127 | 2,210 | 1,989 | 2,198 | +68 | +3.2 | 2,793,000 |
| 22/11 | 2,031 | 2,192 | 1,914 | 2,130 | +108 | +5.3 | 3,783,900 |
| 22/10 | 1,923 | 2,033 | 1,882 | 2,022 | +84 | +4.3 | 4,965,600 |
| 22/09 | 1,834 | 1,964 | 1,819 | 1,938 | +90 | +4.9 | 3,408,600 |
| 22/08 | 2,031 | 2,052 | 1,812 | 1,848 | -186 | -9.1 | 3,606,900 |
| 22/07 | 2,089 | 2,161 | 2,026 | 2,034 | -65 | -3.1 | 2,603,500 |
| 22/06 | 1,957 | 2,136 | 1,855 | 2,099 | +149 | +7.6 | 3,331,300 |
| 22/05 | 2,107 | 2,182 | 1,947 | 1,950 | -163 | -7.7 | 3,758,800 |
▶︎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
