！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
3,998.1
円
(14:45)
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 |
|---|---|
| 3,994 (24/04/30) | 2,520 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,994 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,839 | 4,003 | 3,820 | 4,001 | +228 | +6.0 | 816,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 1,834 | 2,113 | 1,812 | 2,113 | +263 | +14.2 | 3,483,600 |
| 22/03 | 1,897 | 1,936 | 1,837 | 1,850 | -42 | -2.2 | 3,591,200 |
| 22/02 | 1,792 | 1,939 | 1,774 | 1,892 | +101 | +5.6 | 2,524,600 |
| 22/01 | 1,779 | 1,793 | 1,692 | 1,791 | +36 | +2.1 | 2,821,300 |
| 21/12 | 1,681 | 1,837 | 1,678 | 1,755 | +63 | +3.7 | 2,679,000 |
| 21/11 | 1,857 | 1,857 | 1,678 | 1,692 | -145 | -7.9 | 2,579,400 |
▶︎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