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
2002/12/30 402 407 402 405 11,000
2002/12/27 405 409 404 406 54,000
2002/12/26 395 404 395 401 50,000
2002/12/25 388 394 388 393 233,000
2002/12/24 395 396 388 388 250,000
2002/12/20 405 405 395 396 170,000
2002/12/19 401 405 398 405 131,000
2002/12/18 409 413 403 403 291,000
2002/12/17 400 409 400 409 275,000
2002/12/16 410 410 398 398 79,000
2002/12/13 415 415 407 411 306,000
2002/12/12 423 423 416 419 63,000
2002/12/11 418 420 418 420 202,000
2002/12/10 415 418 415 418 83,000
2002/12/09 418 418 414 414 150,000
2002/12/06 413 420 413 417 44,000
2002/12/05 420 421 413 418 364,000
2002/12/04 420 424 420 423 132,000
2002/12/03 427 427 420 424 62,000
2002/12/02 424 428 421 428 172,000
2002/11/29 424 425 420 421 121,000
2002/11/28 419 425 419 420 63,000
2002/11/27 424 425 418 423 67,000
2002/11/26 427 427 418 425 77,000
2002/11/25 426 427 420 427 143,000
2002/11/22 420 428 420 427 123,000
2002/11/21 423 425 418 425 56,000
2002/11/20 418 423 415 423 96,000
2002/11/19 418 419 415 416 96,000
2002/11/18 419 420 413 413 122,000
2002/11/15 415 419 413 419 66,000
2002/11/14 410 416 410 414 46,000
2002/11/13 413 414 410 410 87,000
2002/11/12 410 419 410 415 96,000
2002/11/11 421 425 417 418 63,000
2002/11/08 423 427 420 426 67,000
2002/11/07 422 428 422 428 47,000
2002/11/06 423 430 420 421 101,000
2002/11/05 426 428 424 428 75,000
2002/11/01 419 425 419 425 26,000
2002/10/31 427 427 419 419 46,000
2002/10/30 428 430 426 427 89,000
2002/10/29 429 429 427 428 36,000
2002/10/28 427 428 423 428 32,000
2002/10/25 415 428 414 428 55,000
2002/10/24 424 424 414 420 39,000
2002/10/23 412 429 410 429 71,000
2002/10/22 433 433 413 418 93,000
2002/10/21 429 433 427 430 57,000
2002/10/18 430 439 428 428 191,000
2002/10/17 423 429 423 429 101,000
2002/10/16 420 423 420 422 30,000
2002/10/15 420 421 414 421 47,000
2002/10/11 420 420 413 419 47,000
2002/10/10 414 420 414 420 58,000
2002/10/09 417 420 415 415 54,000
2002/10/08 410 422 410 422 73,000
2002/10/07 415 417 415 415 86,000
2002/10/04 410 421 410 420 53,000
2002/10/03 420 422 415 416 93,000
2002/10/02 424 424 418 418 55,000
2002/10/01 422 424 419 424 58,000
2002/09/30 430 434 424 428 42,000
2002/09/27 430 437 430 436 170,000
2002/09/26 428 430 422 429 48,000
2002/09/25 420 427 420 426 57,000
2002/09/24 430 430 420 420 75,000
2002/09/20 433 435 425 425 91,000
2002/09/19 430 435 424 431 139,000
2002/09/18 429 429 421 429 103,000
2002/09/17 420 429 420 429 110,000
2002/09/13 405 414 401 414 431,000
2002/09/12 423 428 420 425 132,000
2002/09/11 423 425 418 423 59,000
2002/09/10 418 425 418 425 165,000
2002/09/09 418 418 410 415 58,000
2002/09/06 410 418 409 418 59,000
2002/09/05 411 412 406 409 96,000
2002/09/04 406 411 405 411 102,000
2002/09/03 412 412 408 408 269,000
2002/09/02 415 415 408 408 55,000
2002/08/30 410 417 406 417 68,000
2002/08/29 408 408 405 405 50,000
2002/08/28 414 416 408 409 64,000
2002/08/27 415 419 411 414 56,000
2002/08/26 410 424 410 420 67,000
2002/08/23 420 424 415 415 42,000
2002/08/22 416 423 414 421 61,000
2002/08/21 413 423 413 417 40,000
2002/08/20 415 417 410 417 76,000
2002/08/19 423 423 413 420 107,000
2002/08/16 419 424 418 423 198,000
2002/08/15 416 418 416 418 44,000
2002/08/14 412 413 410 411 42,000
2002/08/13 412 415 412 412 26,000
2002/08/12 420 421 414 414 63,000
2002/08/09 420 430 417 429 121,000
2002/08/08 410 410 405 405 23,000
2002/08/07 406 411 405 410 138,000
2002/08/06 409 410 405 409 41,000
2002/08/05 413 413 407 409 33,000
2002/08/02 409 424 406 420 70,000
2002/08/01 406 409 405 409 43,000
2002/07/31 405 413 405 405 63,000
2002/07/30 412 412 408 408 59,000
2002/07/29 413 415 406 406 130,000
2002/07/26 430 430 412 412 87,000
2002/07/25 443 443 435 435 71,000
2002/07/24 440 450 433 450 206,000
2002/07/23 439 442 433 440 160,000
2002/07/22 425 442 424 442 140,000
2002/07/19 424 425 417 425 76,000
2002/07/18 423 425 418 424 83,000
2002/07/17 413 420 412 417 82,000
2002/07/16 421 421 410 410 89,000
2002/07/15 426 426 425 425 60,000
2002/07/12 427 432 426 426 32,000
2002/07/11 430 432 425 428 52,000
2002/07/10 435 436 430 433 32,000
2002/07/09 425 436 423 436 46,000
2002/07/08 435 435 425 425 49,000
2002/07/05 433 434 430 433 15,000
2002/07/04 429 435 428 432 24,000
2002/07/03 430 437 429 433 80,000
2002/07/02 429 434 427 431 119,000
2002/07/01 422 429 417 429 89,000
2002/06/28 424 424 417 417 33,000
2002/06/27 415 418 409 410 88,000
2002/06/26 418 421 415 415 43,000
2002/06/25 425 429 420 420 51,000
2002/06/24 418 429 418 429 45,000
2002/06/21 415 419 405 419 69,000
2002/06/20 425 425 416 420 104,000
2002/06/19 428 429 420 420 102,000
2002/06/18 427 427 417 427 61,000
2002/06/17 425 425 417 417 105,000
2002/06/14 439 439 426 426 447,000
2002/06/13 436 438 430 431 65,000
2002/06/12 443 444 439 439 201,000
2002/06/11 430 439 429 439 113,000
2002/06/10 420 430 420 429 123,000
2002/06/07 407 422 407 416 46,000
2002/06/06 422 422 406 406 133,000
2002/06/05 427 430 422 422 56,000
2002/06/04 429 429 426 426 87,000
2002/06/03 430 433 428 428 31,000
2002/05/31 429 429 423 423 69,000
2002/05/30 424 430 420 429 37,000
2002/05/29 421 424 421 424 36,000
2002/05/28 420 424 420 420 40,000
2002/05/27 420 424 420 421 33,000
2002/05/24 421 425 415 420 46,000
2002/05/23 413 423 411 421 90,000
2002/05/22 409 413 408 411 83,000
2002/05/21 405 410 405 410 71,000
2002/05/20 408 409 405 405 80,000
2002/05/17 406 412 400 400 155,000
2002/05/16 399 406 398 406 88,000
2002/05/15 401 403 398 398 91,000
2002/05/14 402 404 400 401 64,000
2002/05/13 408 408 400 400 55,000
2002/05/10 414 414 409 410 92,000
2002/05/09 415 417 414 414 69,000
2002/05/08 414 415 412 412 92,000
2002/05/07 405 415 405 412 147,000
2002/05/02 410 410 403 405 46,000
2002/05/01 405 410 403 410 44,000
2002/04/30 403 405 402 403 50,000
2002/04/26 413 415 403 403 79,000
2002/04/25 415 417 411 413 48,000
2002/04/24 427 428 418 418 209,000
2002/04/23 430 430 426 427 162,000
2002/04/22 425 433 425 433 73,000
2002/04/19 425 426 423 424 89,000
2002/04/18 419 430 419 429 205,000
2002/04/17 422 423 413 417 125,000
2002/04/16 425 426 423 423 44,000
2002/04/15 425 426 421 426 39,000
2002/04/12 426 426 421 425 31,000
2002/04/11 435 435 426 427 58,000
2002/04/10 428 438 428 435 52,000
2002/04/09 438 441 428 428 60,000
2002/04/08 441 442 436 438 33,000
2002/04/05 437 444 437 443 83,000
2002/04/04 427 437 426 437 61,000
2002/04/03 421 434 421 432 22,000
2002/04/02 437 437 423 426 115,000
2002/04/01 435 440 425 440 76,000
2002/03/29 430 430 425 425 47,000
2002/03/28 449 449 432 440 76,000
2002/03/27 431 450 431 450 71,000
2002/03/26 428 437 428 431 38,000
2002/03/25 430 440 428 440 101,000
2002/03/22 431 436 431 433 69,000
2002/03/20 446 446 440 446 181,000
2002/03/19 445 445 441 445 197,000
2002/03/18 426 443 426 440 166,000
2002/03/15 430 430 425 426 155,000
2002/03/14 430 433 426 430 112,000
2002/03/13 431 435 428 428 78,000
2002/03/12 430 439 429 439 43,000
2002/03/11 426 440 426 440 66,000
2002/03/08 425 435 425 426 434,000
2002/03/07 433 433 428 429 53,000
2002/03/06 434 434 428 433 63,000
2002/03/05 435 440 432 434 57,000
2002/03/04 435 440 424 440 149,000
2002/03/01 430 430 421 430 121,000
2002/02/28 420 435 415 430 118,000
2002/02/27 410 420 408 420 121,000
2002/02/26 408 411 406 410 58,000
2002/02/25 410 414 410 411 50,000
2002/02/22 415 415 410 410 48,000
2002/02/21 408 415 408 415 88,000
2002/02/20 403 414 403 414 76,000
2002/02/19 414 414 401 403 104,000
2002/02/18 410 415 410 413 78,000
2002/02/15 399 410 398 410 67,000
2002/02/14 400 410 400 402 152,000
2002/02/13 398 400 395 400 122,000
2002/02/12 394 400 394 400 76,000
2002/02/08 386 393 386 393 129,000
2002/02/07 388 390 384 389 18,000
2002/02/06 385 388 383 383 31,000
2002/02/05 386 388 381 388 33,000
2002/02/04 388 388 385 388 61,000
2002/02/01 388 390 383 390 46,000
2002/01/31 389 390 383 383 56,000
2002/01/30 381 389 375 389 40,000
2002/01/29 390 390 380 380 90,000
2002/01/28 393 393 385 390 81,000
2002/01/25 388 390 385 390 17,000
2002/01/24 385 390 385 390 53,000
2002/01/23 385 390 383 385 26,000
2002/01/22 394 394 388 388 111,000
2002/01/21 392 396 391 395 158,000
2002/01/18 393 395 385 395 280,000
2002/01/17 382 393 382 393 107,000
2002/01/16 383 388 380 380 101,000
2002/01/15 373 385 370 383 92,000
2002/01/11 375 376 372 373 146,000
2002/01/10 379 379 370 375 55,000
2002/01/09 375 381 375 379 74,000
2002/01/08 387 392 376 380 101,000
2002/01/07 390 390 385 386 91,000
2002/01/04 384 388 384 388 22,000

このページの先頭へ