KabuInsight

東邦ホールディングス

8129
プライム/卸売業/TOHO HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,557.04,635.04,543.04,550.0-38.0-0.83%167,700
2026-03-124,784.04,784.04,577.04,588.0-241.0-4.99%154,300
2026-03-114,909.04,909.04,829.04,829.0-31.0-0.64%75,500
2026-03-104,893.04,893.04,811.04,860.0+37.0+0.77%116,200
2026-03-094,693.04,837.04,693.04,823.0-25.0-0.52%133,700
2026-03-064,795.04,850.04,761.04,848.0+10.0+0.21%134,900
2026-03-054,898.04,922.04,812.04,838.0+10.0+0.21%156,200
2026-03-044,832.04,898.04,710.04,828.0-45.0-0.92%168,700
2026-03-034,881.04,944.04,814.04,873.0-22.0-0.45%211,800
2026-03-024,825.04,931.04,783.04,895.0+61.0+1.26%226,000
2026-02-274,770.04,839.04,753.04,834.0+79.0+1.66%195,000
2026-02-264,799.04,820.04,755.04,755.0-12.0-0.25%175,600
2026-02-254,780.04,798.04,716.04,767.0+8.0+0.17%179,000
2026-02-244,693.04,772.04,636.04,759.0+115.0+2.48%192,700
2026-02-204,730.04,749.04,619.04,644.0-156.0-3.25%132,700
2026-02-194,661.04,800.04,655.04,800.0+73.0+1.54%133,700
2026-02-184,698.04,734.04,668.04,727.0+80.0+1.72%87,200
2026-02-174,680.04,680.04,617.04,647.0-18.0-0.39%85,200
2026-02-164,693.04,693.04,552.04,665.0-3.0-0.06%188,400
2026-02-134,708.04,729.04,530.04,668.0+30.0+0.65%194,700
2026-02-124,832.04,868.04,581.04,638.0-194.0-4.01%227,200
2026-02-104,740.04,874.04,724.04,832.0+81.0+1.70%198,700
2026-02-094,726.04,788.04,705.04,751.0+95.0+2.04%165,800
2026-02-064,675.04,705.04,618.04,656.0-29.0-0.62%156,800
2026-02-054,679.04,753.04,659.04,685.0+40.0+0.86%135,200
2026-02-044,671.04,680.04,632.04,645.0-26.0-0.56%94,400
2026-02-034,635.04,691.04,613.04,671.0+50.0+1.08%133,800
2026-02-024,680.04,703.04,621.04,621.0-2.0-0.04%136,800
2026-01-304,621.04,636.04,585.04,623.0+23.0+0.50%159,800
2026-01-294,596.04,616.04,535.04,600.0-33.0-0.71%116,400
2026-01-284,745.04,745.04,611.04,633.0-175.0-3.64%146,600
2026-01-274,790.04,828.04,760.04,808.0-22.0-0.46%118,600
2026-01-264,797.04,857.04,797.04,830.0-12.0-0.25%120,300
2026-01-234,820.04,872.04,779.04,842.0+46.0+0.96%106,100
2026-01-224,765.04,877.04,745.04,796.0+61.0+1.29%113,400
2026-01-214,755.04,758.04,704.04,735.0-20.0-0.42%129,800
2026-01-204,700.04,778.04,671.04,755.0+39.0+0.83%132,100
2026-01-194,650.04,759.04,609.04,716.0+135.0+2.95%166,500
2026-01-164,565.04,589.04,501.04,581.0-54.0-1.17%79,800
2026-01-154,638.04,675.04,631.04,635.0-73.0-1.55%117,700
2026-01-144,716.04,733.04,675.04,708.0-8.0-0.17%100,000
2026-01-134,733.04,752.04,667.04,716.0+12.0+0.26%84,800
2026-01-094,788.04,789.04,669.04,704.0-59.0-1.24%117,500
2026-01-084,700.04,768.04,696.04,763.0+63.0+1.34%88,500
2026-01-074,720.04,785.04,664.04,700.0-6.0-0.13%119,600
2026-01-064,696.04,733.04,669.04,706.0+19.0+0.41%102,300
2026-01-054,715.04,718.04,668.04,687.0+19.0+0.41%118,000
2025-12-304,683.04,698.04,638.04,668.0+9.0+0.19%90,000
2025-12-294,670.04,687.04,635.04,659.0-21.0-0.45%96,600
2025-12-264,721.04,721.04,653.04,680.0+5.0+0.11%59,800
2025-12-254,690.04,690.04,642.04,675.0-1.0-0.02%53,300
2025-12-244,699.04,701.04,639.04,676.0-23.0-0.49%58,000
2025-12-234,729.04,743.04,682.04,699.0+8.0+0.17%69,300
2025-12-224,740.04,740.04,672.04,691.0-41.0-0.87%80,300
2025-12-194,727.04,797.04,725.04,732.0+5.0+0.11%148,400
2025-12-184,677.04,737.04,667.04,727.0+27.0+0.57%85,800
2025-12-174,702.04,719.04,656.04,700.0-21.0-0.44%85,400
2025-12-164,876.04,899.04,721.04,721.0-85.0-1.77%142,400
2025-12-154,791.04,829.04,762.04,806.0+51.0+1.07%89,300
2025-12-124,723.04,797.04,696.04,755.0+53.0+1.13%184,100
2025-12-114,750.04,763.04,702.04,702.0-14.0-0.30%56,400
2025-12-104,700.04,748.04,693.04,716.0+16.0+0.34%84,400
2025-12-094,646.04,710.04,646.04,700.0+39.0+0.84%96,300
2025-12-084,602.04,694.04,585.04,661.0+99.0+2.17%100,000
2025-12-054,657.04,666.04,557.04,562.0-25.0-0.55%157,000
2025-12-044,518.04,611.04,490.04,587.0+47.0+1.04%157,700
2025-12-034,504.04,544.04,425.04,540.0+2.0+0.04%414,700
2025-12-024,617.04,617.04,462.04,538.0-89.0-1.92%307,000
2025-12-014,677.04,707.04,617.04,627.0-80.0-1.70%125,300
2025-11-284,683.04,718.04,654.04,707.0+24.0+0.51%106,800
2025-11-274,725.04,835.04,652.04,683.0-47.0-0.99%125,500
2025-11-264,700.04,733.04,660.04,730.0+78.0+1.68%138,000
2025-11-254,652.04,680.04,603.04,652.00.00.00%156,100
2025-11-214,600.04,652.04,541.04,652.0+101.0+2.22%322,600
2025-11-204,694.04,710.04,528.04,551.0-158.0-3.36%209,700
2025-11-194,775.04,775.04,688.04,709.0-71.0-1.49%98,300
2025-11-184,817.04,859.04,760.04,780.0-37.0-0.77%102,100
2025-11-174,860.04,862.04,742.04,817.0+27.0+0.56%144,000
2025-11-144,791.04,825.04,746.04,790.0+4.0+0.08%116,800
2025-11-134,834.04,890.04,748.04,786.0-41.0-0.85%179,500
2025-11-124,841.04,922.04,618.04,827.0+15.0+0.31%254,600
2025-11-114,904.04,920.04,812.04,812.0-62.0-1.27%186,400
2025-11-104,892.04,909.04,796.04,874.0+8.0+0.16%230,500
2025-11-074,753.04,866.04,735.04,866.0+145.0+3.07%122,700
2025-11-064,701.04,776.04,659.04,721.0+24.0+0.51%175,100
2025-11-054,768.04,803.04,650.04,697.0-38.0-0.80%294,400
2025-11-044,596.04,778.04,596.04,735.0-211.0-4.27%457,200
2025-10-314,920.04,946.04,880.04,946.0+71.0+1.46%433,300
2025-10-304,915.04,940.04,851.04,875.0-25.0-0.51%660,600
2025-10-294,997.05,043.04,882.04,900.0-118.0-2.35%145,100
2025-10-285,101.05,106.05,018.05,018.0-118.0-2.30%175,500
2025-10-275,093.05,142.05,093.05,136.0+86.0+1.70%147,000
2025-10-245,099.05,109.05,028.05,050.0-49.0-0.96%123,300
2025-10-235,070.05,109.05,065.05,099.0+34.0+0.67%93,100
2025-10-225,042.05,084.05,027.05,065.0+23.0+0.46%110,900
2025-10-215,089.05,121.05,035.05,042.0-56.0-1.10%125,500
2025-10-205,120.05,169.05,069.05,098.0+29.0+0.57%99,300
2025-10-175,076.05,116.05,061.05,069.0-7.0-0.14%155,300
2025-10-165,173.05,273.05,024.05,076.0-241.0-4.53%214,100
2025-10-155,287.05,344.05,287.05,317.0+39.0+0.74%130,500
2025-10-145,250.05,320.05,230.05,278.0-40.0-0.75%148,100
2025-10-105,320.05,360.05,272.05,318.0-64.0-1.19%163,500
2025-10-095,383.05,403.05,330.05,382.0-18.0-0.33%116,900
2025-10-085,500.05,550.05,393.05,400.0-80.0-1.46%160,200
2025-10-075,469.05,535.05,450.05,480.0+33.0+0.61%133,200
2025-10-065,557.05,557.05,428.05,447.0-10.0-0.18%176,800
2025-10-035,500.05,560.05,448.05,457.0-43.0-0.78%121,900
2025-10-025,451.05,516.05,376.05,500.0+49.0+0.90%190,100
2025-10-015,460.05,460.05,368.05,451.0-9.0-0.16%131,200
2025-09-305,466.05,510.05,402.05,460.0+24.0+0.44%96,300
2025-09-295,455.05,530.05,390.05,436.0-65.0-1.18%99,600
2025-09-265,468.05,543.05,426.05,501.0+40.0+0.73%135,300
2025-09-255,499.05,504.05,431.05,461.0-21.0-0.38%84,700
2025-09-245,546.05,546.05,454.05,482.0-42.0-0.76%133,100
2025-09-225,500.05,527.05,489.05,524.0+13.0+0.24%76,700
2025-09-195,520.05,604.05,480.05,511.0-9.0-0.16%192,000
2025-09-185,542.05,552.05,442.05,520.0+24.0+0.44%113,000
2025-09-175,624.05,624.05,483.05,496.0-140.0-2.48%126,100
2025-09-165,623.05,686.05,590.05,636.0-40.0-0.70%72,500
2025-09-125,720.05,720.05,660.05,676.0——131,300

直近120営業日分を表示