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
4,221
円
取引時間外
(15:19)
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 | 4,195 | 4,217 | -183 | -4.2 | 763,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,665 | 3,770 | 3,652 | 3,760 | +144 | +4.0 | 1,210,700 |
| 4/19 | 3,610 | 3,700 | 3,567 | 3,616 | -36 | -1.0 | 1,111,000 |
| 4/12 | 3,688 | 3,753 | 3,590 | 3,652 | -3 | -0.1 | 1,040,400 |
| 4/5 | 3,707 | 3,729 | 3,560 | 3,655 | +3 | +0.1 | 1,207,800 |
| 3/29 | 3,513 | 3,659 | 3,491 | 3,652 | +162 | +4.6 | 1,616,600 |
| 3/22 | 3,407 | 3,500 | 3,362 | 3,490 | +90 | +2.7 | 1,142,500 |
| 3/15 | 3,300 | 3,416 | 3,257 | 3,400 | +44 | +1.3 | 1,849,000 |
| 3/8 | 3,174 | 3,419 | 3,136 | 3,356 | +182 | +5.7 | 1,781,400 |
| 3/1 | 3,269 | 3,270 | 3,134 | 3,174 | -81 | -2.5 | 1,141,800 |
| 2/22 | 3,228 | 3,279 | 3,208 | 3,255 | +27 | +0.8 | 809,000 |
| 2/16 | 3,296 | 3,323 | 3,160 | 3,228 | -46 | -1.4 | 1,226,800 |
| 2/9 | 3,168 | 3,400 | 3,121 | 3,274 | +105 | +3.3 | 2,028,500 |
| 2/2 | 3,200 | 3,247 | 3,144 | 3,169 | -23 | -0.7 | 1,022,100 |
| 1/26 | 3,268 | 3,349 | 3,159 | 3,192 | -74 | -2.3 | 1,167,600 |
| 1/19 | 3,228 | 3,294 | 3,216 | 3,266 | +38 | +1.2 | 911,000 |
| 1/12 | 3,214 | 3,332 | 3,204 | 3,228 | +30 | +0.9 | 1,375,700 |
| 1/5 | 3,222 | 3,258 | 3,192 | 3,198 | -24 | -0.7 | 590,300 |
| 12/29 | 3,262 | 3,262 | 3,201 | 3,222 | -12 | -0.4 | 535,800 |
| 12/22 | 3,264 | 3,309 | 3,217 | 3,234 | -68 | -2.1 | 1,039,600 |
| 12/15 | 3,300 | 3,356 | 3,240 | 3,302 | +22 | +0.7 | 1,365,100 |
| 12/8 | 3,251 | 3,338 | 3,218 | 3,280 | -40 | -1.2 | 1,475,600 |
| 12/1 | 3,239 | 3,337 | 3,167 | 3,320 | +81 | +2.5 | 1,356,200 |
| 11/24 | 3,342 | 3,380 | 3,212 | 3,239 | -154 | -4.5 | 1,432,300 |
| 11/17 | 3,444 | 3,544 | 3,294 | 3,393 | -49 | -1.4 | 2,010,100 |
| 11/10 | 3,497 | 3,526 | 3,352 | 3,442 | -36 | -1.0 | 1,430,800 |
| 11/2 | 3,295 | 3,579 | 3,288 | 3,478 | +142 | +4.3 | 2,332,600 |
| 10/27 | 3,250 | 3,340 | 3,219 | 3,336 | +83 | +2.6 | 1,183,700 |
| 10/20 | 3,246 | 3,266 | 3,178 | 3,253 | +7 | +0.2 | 967,900 |
| 10/13 | 3,210 | 3,288 | 3,204 | 3,246 | +60 | +1.9 | 948,200 |
| 10/6 | 3,206 | 3,247 | 3,054 | 3,186 | -20 | -0.6 | 1,811,000 |
▶︎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
