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 | 909,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,031 | 2,052 | 1,812 | 1,850 | -184 | -9.1 | 882,500 |
| 7/29 | 2,146 | 2,161 | 2,026 | 2,034 | -115 | -5.4 | 541,200 |
| 7/22 | 2,152 | 2,161 | 2,100 | 2,149 | +20 | +0.9 | 385,100 |
| 7/15 | 2,094 | 2,139 | 2,092 | 2,129 | +76 | +3.7 | 630,700 |
| 7/8 | 2,114 | 2,127 | 2,041 | 2,053 | -23 | -1.1 | 889,200 |
| 7/1 | 2,100 | 2,136 | 2,052 | 2,076 | -5 | -0.2 | 949,800 |
| 6/24 | 1,915 | 2,096 | 1,915 | 2,081 | +179 | +9.4 | 929,300 |
| 6/17 | 1,900 | 1,919 | 1,855 | 1,902 | -23 | -1.2 | 616,100 |
| 6/10 | 1,924 | 2,006 | 1,920 | 1,925 | -8 | -0.4 | 596,700 |
| 6/3 | 1,969 | 2,012 | 1,914 | 1,933 | -43 | -2.2 | 1,239,500 |
| 5/27 | 2,035 | 2,046 | 1,950 | 1,976 | -22 | -1.1 | 685,700 |
| 5/20 | 2,019 | 2,079 | 1,961 | 1,998 | -21 | -1.0 | 1,054,700 |
| 5/13 | 2,168 | 2,177 | 1,981 | 2,019 | -148 | -6.8 | 810,800 |
| 5/6 | 2,107 | 2,182 | 2,092 | 2,167 | +54 | +2.6 | 364,800 |
| 4/28 | 2,046 | 2,113 | 2,039 | 2,113 | +37 | +1.8 | 838,000 |
| 4/22 | 2,012 | 2,113 | 1,993 | 2,076 | +38 | +1.9 | 836,800 |
| 4/15 | 1,945 | 2,042 | 1,930 | 2,038 | +99 | +5.1 | 866,500 |
| 4/8 | 1,882 | 1,942 | 1,872 | 1,939 | +77 | +4.1 | 805,300 |
| 4/1 | 1,912 | 1,931 | 1,812 | 1,862 | -40 | -2.1 | 753,000 |
| 3/25 | 1,869 | 1,936 | 1,866 | 1,902 | +46 | +2.5 | 667,200 |
| 3/18 | 1,917 | 1,926 | 1,848 | 1,856 | -37 | -2.0 | 867,400 |
| 3/11 | 1,874 | 1,910 | 1,840 | 1,893 | +10 | +0.5 | 847,500 |
| 3/4 | 1,850 | 1,904 | 1,837 | 1,883 | +46 | +2.5 | 732,000 |
| 2/25 | 1,868 | 1,877 | 1,809 | 1,837 | -44 | -2.3 | 397,400 |
| 2/18 | 1,906 | 1,916 | 1,859 | 1,881 | -47 | -2.4 | 543,900 |
| 2/10 | 1,855 | 1,939 | 1,834 | 1,928 | +54 | +2.9 | 729,400 |
| 2/4 | 1,779 | 1,880 | 1,764 | 1,874 | +109 | +6.2 | 906,900 |
| 1/28 | 1,718 | 1,776 | 1,693 | 1,765 | +33 | +1.9 | 726,500 |
| 1/21 | 1,756 | 1,773 | 1,692 | 1,732 | -14 | -0.8 | 712,300 |
| 1/14 | 1,722 | 1,791 | 1,709 | 1,746 | +42 | +2.5 | 576,100 |
▶︎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
