日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦銀行(8346)の株価時系列情報

東邦銀行(8346)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,980 2,040 1,980 2,030 885,000
1989/12/28 1,930 2,000 1,930 1,980 2,145,000
1989/12/27 1,950 1,960 1,930 1,940 3,817,000
1989/12/26 1,920 1,960 1,920 1,950 2,386,000
1989/12/25 1,960 1,960 1,920 1,920 1,038,000
1989/12/22 1,860 1,950 1,840 1,910 5,059,000
1989/12/21 1,770 1,870 1,770 1,830 3,149,000
1989/12/20 1,710 1,780 1,710 1,780 1,662,000
1989/12/19 1,700 1,730 1,700 1,720 728,000
1989/12/18 1,740 1,740 1,710 1,710 2,379,000
1989/12/15 1,740 1,740 1,720 1,720 1,363,000
1989/12/14 1,700 1,740 1,690 1,720 1,373,000
1989/12/13 1,650 1,720 1,650 1,700 1,762,000
1989/12/12 1,600 1,670 1,590 1,660 922,000
1989/12/11 1,640 1,640 1,580 1,590 484,000
1989/12/08 1,560 1,640 1,550 1,640 2,127,000
1989/12/07 1,550 1,580 1,550 1,580 908,000
1989/12/06 1,550 1,580 1,550 1,560 746,000
1989/12/05 1,610 1,620 1,560 1,570 232,000
1989/12/04 1,550 1,600 1,550 1,600 684,000
1989/12/01 1,650 1,650 1,580 1,580 548,000
1989/11/30 1,550 1,650 1,550 1,650 277,000
1989/11/29 1,610 1,640 1,590 1,600 251,000
1989/11/28 1,660 1,660 1,610 1,640 494,000
1989/11/27 1,650 1,680 1,650 1,660 371,000
1989/11/24 1,700 1,710 1,650 1,650 982,000
1989/11/22 1,580 1,670 1,570 1,670 2,882,000
1989/11/21 1,590 1,600 1,580 1,590 891,000
1989/11/20 1,580 1,620 1,580 1,590 773,000
1989/11/17 1,600 1,600 1,580 1,590 834,000
1989/11/16 1,630 1,630 1,580 1,600 617,000
1989/11/15 1,620 1,630 1,590 1,600 2,522,000
1989/11/14 1,500 1,600 1,500 1,590 2,622,000
1989/11/13 1,470 1,530 1,450 1,500 1,342,000
1989/11/10 1,430 1,460 1,420 1,460 1,031,000
1989/11/09 1,450 1,470 1,410 1,430 933,000
1989/11/08 1,450 1,450 1,430 1,430 344,000
1989/11/07 1,470 1,480 1,420 1,420 351,000
1989/11/06 1,450 1,500 1,450 1,490 622,000
1989/11/02 1,430 1,470 1,430 1,450 510,000
1989/11/01 1,450 1,450 1,430 1,430 199,000
1989/10/31 1,450 1,460 1,430 1,430 305,000
1989/10/30 1,450 1,460 1,440 1,450 173,000
1989/10/27 1,460 1,480 1,450 1,460 768,000
1989/10/26 1,420 1,460 1,420 1,450 379,000
1989/10/25 1,430 1,450 1,420 1,420 1,281,000
1989/10/24 1,450 1,460 1,430 1,430 1,176,000
1989/10/23 1,470 1,470 1,440 1,440 990,000
1989/10/20 1,460 1,500 1,430 1,450 867,000
1989/10/19 1,480 1,480 1,410 1,480 407,000
1989/10/18 1,400 1,490 1,390 1,480 770,000
1989/10/17 1,400 1,420 1,400 1,400 318,000
1989/10/16 1,380 1,430 1,340 1,410 751,000
1989/10/13 1,320 1,400 1,320 1,400 660,000
1989/10/12 1,360 1,370 1,330 1,340 739,000
1989/10/11 1,420 1,420 1,360 1,370 640,000
1989/10/09 1,430 1,440 1,410 1,420 752,000
1989/10/06 1,410 1,440 1,410 1,430 829,000
1989/10/05 1,400 1,460 1,400 1,420 1,821,000
1989/10/04 1,450 1,490 1,410 1,410 2,947,000
1989/10/03 1,420 1,520 1,410 1,440 4,697,000
1989/10/02 1,390 1,430 1,350 1,430 2,934,000
1989/09/29 1,270 1,370 1,260 1,370 3,743,000
1989/09/28 1,200 1,280 1,200 1,270 3,366,000
1989/09/27 1,200 1,240 1,180 1,200 3,837,000
1989/09/26 1,110 1,190 1,100 1,190 4,615,000
1989/09/25 1,080 1,100 1,050 1,100 954,000
1989/09/22 1,100 1,110 1,040 1,090 2,500,000
1989/09/21 1,020 1,140 1,020 1,090 6,707,000
1989/09/20 1,010 1,020 1,000 1,010 1,389,000
1989/09/19 979 1,020 970 1,010 2,209,000
1989/09/18 980 985 967 979 709,000
1989/09/14 935 980 935 980 2,187,000
1989/09/13 934 940 933 940 383,000
1989/09/12 936 949 931 936 435,000
1989/09/11 953 954 935 935 594,000
1989/09/08 919 953 915 951 1,868,000
1989/09/07 895 915 895 915 352,000
1989/09/06 900 910 891 895 325,000
1989/09/05 900 910 890 894 193,000
1989/09/04 900 900 880 899 185,000
1989/09/01 887 900 877 899 482,000
1989/08/31 922 922 891 897 427,000
1989/08/30 939 950 900 915 2,690,000
1989/08/29 870 940 865 920 2,258,000
1989/08/28 870 870 866 870 48,000
1989/08/25 865 870 863 870 115,000
1989/08/24 869 871 863 865 71,000
1989/08/23 875 875 870 873 71,000
1989/08/22 880 880 870 873 187,000
1989/08/21 883 888 880 883 213,000
1989/08/18 851 888 848 883 386,000
1989/08/17 855 855 847 850 78,000
1989/08/16 851 859 848 855 113,000
1989/08/15 850 855 848 851 55,000
1989/08/14 854 859 851 851 74,000
1989/08/11 859 859 851 854 84,000
1989/08/10 863 863 856 856 200,000
1989/08/09 865 868 859 860 326,000
1989/08/08 856 860 850 860 397,000
1989/08/07 857 857 846 846 163,000
1989/08/04 847 850 840 850 119,000
1989/08/03 858 860 846 847 224,000
1989/08/02 855 861 844 855 619,000
1989/08/01 823 851 818 849 360,000
1989/07/31 826 826 816 816 85,000
1989/07/28 814 828 814 826 383,000
1989/07/27 803 810 803 807 218,000
1989/07/26 811 816 808 810 93,000
1989/07/25 785 810 785 806 215,000
1989/07/24 785 789 780 789 82,000
1989/07/21 780 790 778 790 62,000
1989/07/20 779 780 775 780 86,000
1989/07/19 780 780 778 780 66,000
1989/07/18 783 783 780 780 25,000
1989/07/17 793 793 782 784 67,000
1989/07/14 785 787 780 787 47,000
1989/07/13 785 795 785 787 23,000
1989/07/12 795 795 782 795 119,000
1989/07/11 780 798 780 795 267,000
1989/07/10 784 788 784 784 46,000
1989/07/07 797 798 784 798 88,000
1989/07/06 799 799 790 798 76,000
1989/07/05 789 800 777 800 108,000
1989/07/04 797 797 783 784 68,000
1989/07/03 803 803 794 795 45,000
1989/06/30 800 800 790 794 45,000
1989/06/29 800 800 800 800 84,000
1989/06/28 789 808 780 808 80,000
1989/06/27 800 800 798 799 46,000
1989/06/26 810 810 791 800 44,000
1989/06/23 800 800 800 800 28,000
1989/06/22 810 810 793 804 71,000
1989/06/21 797 800 791 800 101,000
1989/06/20 809 809 788 800 64,000
1989/06/19 805 805 785 800 41,000
1989/06/16 810 810 780 800 59,000
1989/06/15 810 810 790 800 30,000
1989/06/14 810 810 809 810 37,000
1989/06/13 805 805 795 800 38,000
1989/06/12 805 805 799 799 32,000
1989/06/09 820 820 809 809 46,000
1989/06/08 811 820 810 820 68,000
1989/06/07 790 805 790 791 101,000
1989/06/06 789 795 780 790 91,000
1989/06/05 795 795 770 779 205,000
1989/06/02 803 803 780 800 130,000
1989/06/01 798 805 798 800 112,000
1989/05/31 802 810 801 806 39,000
1989/05/30 803 810 801 801 62,000
1989/05/29 801 802 801 801 38,000
1989/05/26 809 810 798 800 177,000
1989/05/25 802 809 799 799 70,000
1989/05/24 790 801 790 801 165,000
1989/05/23 803 803 795 799 124,000
1989/05/22 808 809 795 801 261,000
1989/05/19 820 825 810 810 69,000
1989/05/18 828 828 813 815 50,000
1989/05/17 830 830 824 825 28,000
1989/05/16 836 836 830 835 41,000
1989/05/15 831 836 826 830 47,000
1989/05/12 830 839 825 831 142,000
1989/05/11 835 840 830 830 106,000
1989/05/10 850 850 822 822 283,000
1989/05/09 850 860 840 845 336,000
1989/05/08 825 840 820 840 344,000
1989/05/02 830 845 815 824 290,000
1989/05/01 810 830 810 830 160,000
1989/04/28 815 818 805 807 68,000
1989/04/27 815 816 806 815 105,000
1989/04/26 815 818 810 812 72,000
1989/04/25 824 824 806 810 106,000
1989/04/24 830 830 822 824 41,000
1989/04/21 830 830 819 820 100,000
1989/04/20 827 828 820 820 134,000
1989/04/19 829 830 827 827 98,000
1989/04/18 830 830 822 827 46,000
1989/04/17 832 832 820 829 97,000
1989/04/14 832 832 830 831 80,000
1989/04/13 833 839 832 832 63,000
1989/04/12 849 849 830 830 70,000
1989/04/11 845 850 838 838 131,000
1989/04/10 845 845 835 835 55,000
1989/04/07 859 859 825 825 192,000
1989/04/06 850 850 822 849 116,000
1989/04/05 850 851 835 835 338,000
1989/04/04 825 850 816 850 228,000
1989/04/03 820 830 806 806 277,000
1989/03/31 830 838 820 820 274,000
1989/03/30 849 860 838 838 299,000
1989/03/29 820 831 820 830 213,000
1989/03/28 805 813 795 810 223,000
1989/03/27 800 813 800 800 227,000
1989/03/24 805 805 789 791 251,000
1989/03/23 809 809 798 802 93,000
1989/03/22 814 814 795 809 111,000
1989/03/20 808 815 805 814 124,000
1989/03/17 803 809 798 798 116,000
1989/03/16 815 815 801 801 44,000
1989/03/15 790 810 790 800 173,000
1989/03/14 800 810 798 798 59,000
1989/03/13 803 808 798 808 83,000
1989/03/10 809 810 805 809 83,000
1989/03/09 809 810 801 802 1,073,000
1989/03/08 805 810 802 810 73,000
1989/03/07 800 821 800 806 145,000
1989/03/06 810 812 801 802 65,000
1989/03/03 824 824 810 810 52,000
1989/03/02 801 820 801 819 18,000
1989/03/01 821 830 797 797 188,000
1989/02/28 830 835 820 830 49,000
1989/02/27 826 840 826 831 91,000
1989/02/23 840 850 832 845 196,000
1989/02/22 850 850 835 840 69,000
1989/02/21 830 861 826 833 255,000
1989/02/20 840 840 820 838 398,000
1989/02/17 830 845 820 840 232,000
1989/02/16 830 830 821 828 132,000
1989/02/15 830 830 811 830 234,000
1989/02/14 835 840 831 835 115,000
1989/02/13 850 850 831 845 125,000
1989/02/10 865 865 850 850 138,000
1989/02/09 859 863 845 845 164,000
1989/02/08 852 870 850 858 247,000
1989/02/07 860 860 850 851 199,000
1989/02/06 865 869 850 850 120,000
1989/02/03 865 875 863 875 243,000
1989/02/02 871 890 851 851 216,000
1989/02/01 890 890 870 870 277,000
1989/01/31 880 899 879 887 402,000
1989/01/30 900 900 878 878 216,000
1989/01/28 910 925 895 900 730,000
1989/01/27 933 933 900 900 1,127,000
1989/01/26 900 940 895 923 3,969,000
1989/01/25 899 915 885 890 3,528,000
1989/01/24 878 894 875 889 2,088,000
1989/01/23 848 875 841 868 1,743,000
1989/01/20 806 847 805 820 721,000
1989/01/19 820 820 800 806 184,000
1989/01/18 790 820 790 820 507,000
1989/01/17 799 800 790 790 109,000
1989/01/13 790 800 785 797 146,000
1989/01/12 790 790 780 780 94,000
1989/01/11 790 790 780 789 85,000
1989/01/10 784 790 775 790 145,000
1989/01/09 780 794 780 784 104,000
1989/01/06 780 780 770 775 136,000
1989/01/05 765 790 760 770 258,000
1989/01/04 769 769 759 760 29,000

このページの先頭へ