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 | 4,217 | -340 | -7.5 | 5,193,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,200 | 1,463 | 1,122 | 1,336 | +96 | +7.7 | 6,498,600 |
| 09/09 | 1,366 | 1,387 | 1,196 | 1,240 | -140 | -10.1 | 2,603,000 |
| 09/08 | 1,276 | 1,436 | 1,220 | 1,380 | +105 | +8.2 | 3,761,800 |
| 09/07 | 1,026 | 1,290 | 1,002 | 1,275 | +259 | +25.5 | 3,777,800 |
| 09/06 | 960 | 1,024 | 881 | 1,016 | +61 | +6.4 | 4,515,500 |
| 09/05 | 951 | 1,061 | 923 | 955 | +5 | +0.5 | 2,954,200 |
| 09/04 | 950 | 1,049 | 921 | 950 | +3 | +0.3 | 3,275,300 |
| 09/03 | 925 | 1,074 | 921 | 947 | -3 | -0.3 | 5,524,000 |
| 09/02 | 1,003 | 1,048 | 750 | 950 | -70 | -6.9 | 7,214,700 |
| 09/01 | 1,363 | 1,363 | 988 | 1,020 | -223 | -17.9 | 4,263,400 |
| 08/12 | 970 | 1,258 | 883 | 1,243 | +274 | +28.3 | 4,344,500 |
| 08/11 | 1,023 | 1,162 | 844 | 969 | -64 | -6.2 | 4,327,600 |
| 08/10 | 1,493 | 1,501 | 856 | 1,033 | -454 | -30.5 | 6,495,700 |
| 08/09 | 1,920 | 1,923 | 1,469 | 1,487 | -433 | -22.6 | 4,925,300 |
| 08/08 | 2,030 | 2,045 | 1,833 | 1,920 | -115 | -5.7 | 3,686,500 |
| 08/07 | 2,015 | 2,080 | 1,956 | 2,035 | -10 | -0.5 | 3,354,700 |
| 08/06 | 1,976 | 2,050 | 1,891 | 2,045 | +70 | +3.5 | 3,698,700 |
| 08/05 | 2,160 | 2,185 | 1,930 | 1,975 | -175 | -8.1 | 4,620,200 |
| 08/04 | 2,425 | 2,530 | 2,125 | 2,150 | -395 | -15.5 | 3,614,800 |
| 08/03 | 2,265 | 2,550 | 2,150 | 2,545 | +235 | +10.2 | 4,013,800 |
| 08/02 | 2,260 | 2,350 | 2,105 | 2,310 | +45 | +2.0 | 3,828,800 |
| 08/01 | 2,150 | 2,275 | 2,010 | 2,265 | +85 | +3.9 | 3,263,200 |
| 07/12 | 2,140 | 2,320 | 2,065 | 2,180 | +40 | +1.9 | 3,471,400 |
| 07/11 | 2,025 | 2,145 | 1,951 | 2,140 | +120 | +5.9 | 4,758,400 |
| 07/10 | 1,988 | 2,035 | 1,613 | 2,020 | +45 | +2.3 | 5,661,200 |
| 07/09 | 1,998 | 2,040 | 1,862 | 1,975 | -22 | -1.1 | 2,745,500 |
| 07/08 | 1,966 | 1,997 | 1,533 | 1,997 | +33 | +1.7 | 8,813,700 |
| 07/07 | 2,075 | 2,160 | 1,898 | 1,964 | -101 | -4.9 | 2,233,300 |
| 07/06 | 2,050 | 2,125 | 1,982 | 2,065 | +30 | +1.5 | 1,561,300 |
| 07/05 | 2,015 | 2,160 | 1,956 | 2,035 | +20 | +1.0 | 2,520,100 |
▶︎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
