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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,401 | 4,422 | 4,208 | 4,221 | -179 | -4.1 | 714,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,250 | 4,426 | 4,168 | 4,400 | +88 | +2.0 | 1,692,200 |
| 11/15 | 4,352 | 4,422 | 4,256 | 4,312 | -78 | -1.8 | 1,337,600 |
| 11/8 | 4,400 | 4,500 | 4,269 | 4,390 | +15 | +0.3 | 1,090,400 |
| 11/1 | 4,545 | 4,621 | 4,372 | 4,375 | -187 | -4.1 | 1,067,600 |
| 10/25 | 4,824 | 4,875 | 4,530 | 4,562 | -262 | -5.4 | 887,100 |
| 10/18 | 4,903 | 5,048 | 4,810 | 4,824 | -31 | -0.6 | 697,400 |
| 10/11 | 4,798 | 5,084 | 4,735 | 4,855 | +81 | +1.7 | 1,452,600 |
| 10/4 | 4,510 | 4,819 | 4,465 | 4,774 | +124 | +2.7 | 1,349,100 |
| 9/27 | 4,712 | 4,786 | 4,572 | 4,650 | +17 | +0.4 | 1,109,400 |
| 9/20 | 4,800 | 4,859 | 4,615 | 4,633 | -104 | -2.2 | 1,020,000 |
| 9/13 | 4,720 | 5,029 | 4,720 | 4,737 | -107 | -2.2 | 1,413,100 |
| 9/6 | 4,786 | 4,973 | 4,731 | 4,844 | +38 | +0.8 | 1,154,200 |
| 8/30 | 4,531 | 4,826 | 4,511 | 4,806 | +219 | +4.8 | 1,381,200 |
| 8/23 | 4,580 | 4,667 | 4,510 | 4,587 | -13 | -0.3 | 1,653,100 |
| 8/16 | 4,283 | 4,664 | 4,204 | 4,600 | +286 | +6.6 | 2,316,700 |
| 8/9 | 3,950 | 4,620 | 3,782 | 4,314 | +218 | +5.3 | 5,984,600 |
| 8/2 | 4,350 | 4,435 | 4,067 | 4,096 | -236 | -5.5 | 2,015,300 |
| 7/26 | 4,428 | 4,553 | 4,293 | 4,332 | -91 | -2.1 | 1,752,500 |
| 7/19 | 4,400 | 4,518 | 4,312 | 4,423 | -1 | +0.0 | 1,733,200 |
| 7/12 | 4,352 | 4,529 | 4,246 | 4,424 | +24 | +0.6 | 3,563,000 |
| 7/5 | 4,230 | 4,544 | 4,215 | 4,400 | +196 | +4.7 | 1,938,300 |
| 6/28 | 3,704 | 4,285 | 3,662 | 4,204 | +538 | +14.7 | 4,180,100 |
| 6/21 | 3,808 | 3,844 | 3,662 | 3,666 | -172 | -4.5 | 1,426,100 |
| 6/14 | 3,893 | 3,928 | 3,798 | 3,838 | -55 | -1.4 | 1,083,900 |
| 6/7 | 3,999 | 4,077 | 3,841 | 3,893 | -78 | -2.0 | 1,526,100 |
| 5/31 | 3,800 | 3,972 | 3,766 | 3,971 | +196 | +5.2 | 1,286,200 |
| 5/24 | 3,759 | 3,787 | 3,702 | 3,775 | -4 | -0.1 | 1,119,200 |
| 5/17 | 4,028 | 4,050 | 3,747 | 3,779 | -281 | -6.9 | 1,353,200 |
| 5/10 | 3,979 | 4,220 | 3,923 | 4,060 | +60 | +1.5 | 1,252,700 |
| 5/2 | 3,776 | 4,006 | 3,735 | 4,000 | +240 | +6.4 | 1,485,400 |
▶︎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
