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
1999/12/30 471 471 471 471 12,000
1999/12/29 472 473 471 471 63,000
1999/12/28 472 473 471 472 35,000
1999/12/27 470 472 465 472 54,000
1999/12/24 490 490 470 470 21,000
1999/12/22 490 492 489 490 153,000
1999/12/21 490 493 490 490 92,000
1999/12/20 490 492 490 492 149,000
1999/12/17 491 495 490 490 156,000
1999/12/16 471 480 460 480 122,000
1999/12/15 499 499 479 479 60,000
1999/12/14 477 483 476 479 149,000
1999/12/13 475 480 475 480 122,000
1999/12/10 464 480 464 480 237,000
1999/12/09 456 465 456 464 108,000
1999/12/08 461 465 461 461 53,000
1999/12/07 464 465 461 462 43,000
1999/12/06 461 470 461 465 42,000
1999/12/03 462 470 460 461 192,000
1999/12/02 468 469 462 466 295,000
1999/12/01 464 469 464 468 136,000
1999/11/30 479 479 460 463 223,000
1999/11/29 485 486 475 475 52,000
1999/11/26 485 505 475 475 95,000
1999/11/25 491 495 482 495 28,000
1999/11/24 513 513 482 491 132,000
1999/11/22 515 515 500 512 45,000
1999/11/19 510 512 500 510 85,000
1999/11/18 515 515 500 510 87,000
1999/11/17 477 500 475 500 49,000
1999/11/16 484 484 475 482 45,000
1999/11/15 485 485 475 479 60,000
1999/11/12 485 489 482 482 46,000
1999/11/11 495 495 480 480 62,000
1999/11/10 510 510 490 495 100,000
1999/11/09 519 530 510 510 294,000
1999/11/08 515 519 513 519 173,000
1999/11/05 520 520 504 512 209,000
1999/11/04 490 515 490 515 244,000
1999/11/02 480 483 479 483 71,000
1999/11/01 485 485 475 480 97,000
1999/10/29 480 485 478 485 158,000
1999/10/28 480 480 477 478 38,000
1999/10/27 476 479 476 479 36,000
1999/10/26 479 479 474 476 86,000
1999/10/25 479 480 474 474 64,000
1999/10/22 470 479 470 474 76,000
1999/10/21 484 484 475 475 35,000
1999/10/20 484 485 480 485 43,000
1999/10/19 485 485 478 485 76,000
1999/10/18 469 485 469 480 92,000
1999/10/15 478 483 469 469 95,000
1999/10/14 480 485 478 478 118,000
1999/10/13 480 490 480 480 179,000
1999/10/12 470 478 470 478 82,000
1999/10/08 460 470 460 470 56,000
1999/10/07 470 475 460 460 293,000
1999/10/06 477 479 470 472 32,000
1999/10/05 482 485 475 481 58,000
1999/10/04 485 486 480 485 110,000
1999/10/01 485 485 472 485 115,000
1999/09/30 474 485 470 485 156,000
1999/09/29 470 470 463 464 56,000
1999/09/28 466 475 465 470 41,000
1999/09/27 475 475 460 466 25,000
1999/09/24 460 491 450 486 268,000
1999/09/22 459 462 450 461 236,000
1999/09/21 455 460 455 459 116,000
1999/09/20 455 460 450 450 175,000
1999/09/17 453 455 449 455 168,000
1999/09/16 450 455 450 455 88,000
1999/09/14 457 459 450 459 85,000
1999/09/13 460 460 449 457 137,000
1999/09/10 450 459 446 459 227,000
1999/09/09 442 445 435 435 86,000
1999/09/08 442 445 436 442 42,000
1999/09/07 445 450 443 443 51,000
1999/09/06 445 450 443 448 97,000
1999/09/03 442 450 442 450 45,000
1999/09/02 455 455 442 442 174,000
1999/09/01 438 450 432 450 123,000
1999/08/31 441 443 435 438 130,000
1999/08/30 441 443 440 443 45,000
1999/08/27 438 448 438 441 65,000
1999/08/26 445 445 438 438 59,000
1999/08/25 450 450 441 450 77,000
1999/08/24 452 470 445 466 492,000
1999/08/23 429 445 429 439 203,000
1999/08/20 440 440 429 429 71,000
1999/08/19 419 430 412 430 119,000
1999/08/18 420 420 407 412 141,000
1999/08/17 418 418 411 411 21,000
1999/08/16 405 419 405 419 68,000
1999/08/13 414 415 405 405 49,000
1999/08/12 420 420 410 414 22,000
1999/08/11 418 419 416 418 49,000
1999/08/10 418 418 416 418 37,000
1999/08/09 416 420 415 418 30,000
1999/08/06 409 416 406 416 70,000
1999/08/05 420 425 410 413 151,000
1999/08/04 420 425 415 420 108,000
1999/08/03 430 430 419 425 145,000
1999/08/02 412 420 408 415 66,000
1999/07/30 400 405 400 402 357,000
1999/07/29 400 401 396 396 678,000
1999/07/28 400 405 400 400 289,000
1999/07/27 399 407 399 405 186,000
1999/07/26 400 405 400 400 297,000
1999/07/23 402 415 402 405 333,000
1999/07/22 410 410 407 407 279,000
1999/07/21 402 404 401 401 317,000
1999/07/19 404 405 398 398 1,332,000
1999/07/16 406 410 401 409 384,000
1999/07/15 411 411 401 411 461,000
1999/07/14 403 409 401 401 115,000
1999/07/13 408 412 402 403 475,000
1999/07/12 411 414 405 414 65,000
1999/07/09 405 414 405 408 70,000
1999/07/08 410 415 409 415 24,000
1999/07/07 410 415 405 415 82,000
1999/07/06 411 420 410 415 100,000
1999/07/05 416 420 416 420 55,000
1999/07/02 425 425 410 418 124,000
1999/07/01 405 408 400 400 325,000
1999/06/30 411 415 400 405 216,000
1999/06/29 415 415 410 411 46,000
1999/06/28 411 420 410 410 71,000
1999/06/25 411 424 411 424 47,000
1999/06/24 415 417 413 413 61,000
1999/06/23 420 429 417 417 83,000
1999/06/22 429 431 420 425 86,000
1999/06/21 416 429 414 423 123,000
1999/06/18 425 425 415 415 132,000
1999/06/17 423 433 408 420 229,000
1999/06/16 438 440 430 438 52,000
1999/06/15 435 444 435 438 29,000
1999/06/14 435 445 433 445 98,000
1999/06/11 435 440 430 440 473,000
1999/06/10 420 445 420 445 149,000
1999/06/09 424 424 417 419 85,000
1999/06/08 424 431 421 431 22,000
1999/06/07 440 443 420 426 56,000
1999/06/04 428 428 417 421 40,000
1999/06/03 430 430 420 428 46,000
1999/06/02 441 441 430 430 49,000
1999/06/01 432 432 420 430 45,000
1999/05/31 412 422 412 422 75,000
1999/05/28 410 415 410 411 15,000
1999/05/27 410 415 410 415 43,000
1999/05/26 411 415 410 410 22,000
1999/05/25 410 417 405 409 158,000
1999/05/24 421 421 414 417 17,000
1999/05/21 411 414 410 411 103,000
1999/05/20 425 425 410 420 133,000
1999/05/19 411 430 411 430 79,000
1999/05/18 420 423 411 420 64,000
1999/05/17 426 426 410 420 83,000
1999/05/14 421 429 420 429 22,000
1999/05/13 429 430 420 420 62,000
1999/05/12 421 439 421 439 103,000
1999/05/11 439 439 420 420 66,000
1999/05/10 445 445 439 444 32,000
1999/05/07 435 445 430 445 121,000
1999/05/06 425 430 415 425 54,000
1999/04/30 418 425 410 425 87,000
1999/04/28 414 425 404 422 228,000
1999/04/27 420 426 416 422 42,000
1999/04/26 422 425 417 425 33,000
1999/04/23 423 423 413 422 77,000
1999/04/22 425 425 423 423 23,000
1999/04/21 425 430 416 420 84,000
1999/04/20 444 444 426 430 53,000
1999/04/19 425 430 420 430 55,000
1999/04/16 420 433 420 430 94,000
1999/04/15 420 425 411 419 232,000
1999/04/14 430 430 422 425 143,000
1999/04/13 438 439 435 435 157,000
1999/04/12 443 443 438 438 40,000
1999/04/09 440 451 436 447 43,000
1999/04/08 429 438 429 438 34,000
1999/04/07 427 435 425 435 46,000
1999/04/06 435 435 428 429 25,000
1999/04/05 430 435 430 430 32,000
1999/04/02 432 437 416 433 83,000
1999/04/01 420 427 415 427 246,000
1999/03/31 436 437 422 423 192,000
1999/03/30 430 434 421 421 173,000
1999/03/29 442 442 423 427 180,000
1999/03/26 430 455 426 455 160,000
1999/03/25 440 444 430 435 117,000
1999/03/24 450 452 440 440 123,000
1999/03/23 451 463 449 450 186,000
1999/03/19 452 457 450 453 54,000
1999/03/18 465 470 452 452 180,000
1999/03/17 480 480 460 460 181,000
1999/03/16 460 480 460 480 50,000
1999/03/15 455 461 450 460 247,000
1999/03/12 490 490 455 460 192,000
1999/03/11 454 465 450 460 49,000
1999/03/10 445 455 442 454 79,000
1999/03/09 446 449 441 447 28,000
1999/03/08 427 468 427 445 74,000
1999/03/05 410 426 410 426 326,000
1999/03/04 417 418 414 415 80,000
1999/03/03 415 420 409 417 116,000
1999/03/02 420 425 415 415 108,000
1999/03/01 426 429 413 421 66,000
1999/02/26 432 435 430 430 43,000
1999/02/25 432 437 431 432 59,000
1999/02/24 435 442 435 442 30,000
1999/02/23 441 450 436 442 51,000
1999/02/22 447 447 440 441 41,000
1999/02/19 427 435 427 432 54,000
1999/02/18 440 440 430 437 86,000
1999/02/17 447 448 435 435 27,000
1999/02/16 447 450 443 449 20,000
1999/02/15 450 452 450 452 14,000
1999/02/12 435 435 432 432 16,000
1999/02/10 439 445 435 445 67,000
1999/02/09 445 445 435 440 19,000
1999/02/08 442 452 442 450 11,000
1999/02/05 459 460 445 452 27,000
1999/02/04 462 467 462 464 10,000
1999/02/03 467 467 462 467 12,000
1999/02/02 477 477 477 477 39,000
1999/02/01 479 479 472 472 45,000
1999/01/29 472 477 470 472 124,000
1999/01/28 485 490 480 485 53,000
1999/01/27 483 485 483 484 28,000
1999/01/26 490 490 483 488 50,000
1999/01/25 477 485 477 485 21,000
1999/01/22 483 490 481 482 46,000
1999/01/21 478 484 473 483 42,000
1999/01/20 480 485 479 483 42,000
1999/01/19 490 490 474 480 62,000
1999/01/18 465 486 465 480 33,000
1999/01/14 454 460 450 460 82,000
1999/01/13 454 454 454 454 18,000
1999/01/12 453 454 448 454 17,000
1999/01/11 450 454 450 454 17,000
1999/01/08 450 452 444 450 41,000
1999/01/07 445 453 445 453 9,000
1999/01/06 441 453 441 444 328,000
1999/01/05 467 467 450 456 118,000
1999/01/04 453 463 453 458 58,000

このページの先頭へ