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
2004/12/30 413 430 411 426 132,000
2004/12/29 409 413 395 411 208,000
2004/12/28 408 409 404 405 77,000
2004/12/27 406 410 402 407 96,000
2004/12/24 401 408 401 407 201,000
2004/12/22 401 404 401 401 105,000
2004/12/21 399 401 397 400 134,000
2004/12/20 399 402 396 396 146,000
2004/12/17 396 400 395 398 311,000
2004/12/16 394 395 390 394 107,000
2004/12/15 393 397 392 392 136,000
2004/12/14 389 399 386 398 232,000
2004/12/13 387 390 382 384 71,000
2004/12/10 388 390 385 386 498,000
2004/12/09 387 390 381 388 149,000
2004/12/08 381 388 381 388 78,000
2004/12/07 388 390 383 386 161,000
2004/12/06 384 386 380 380 80,000
2004/12/03 373 384 373 377 158,000
2004/12/02 377 378 365 373 293,000
2004/12/01 376 380 375 376 127,000
2004/11/30 385 385 372 379 126,000
2004/11/29 385 390 385 389 111,000
2004/11/26 381 385 380 381 126,000
2004/11/25 381 385 381 382 87,000
2004/11/24 385 387 382 382 136,000
2004/11/22 393 393 374 385 117,000
2004/11/19 395 396 387 392 96,000
2004/11/18 395 398 390 391 235,000
2004/11/17 387 396 387 393 156,000
2004/11/16 390 395 388 392 120,000
2004/11/15 393 395 386 395 112,000
2004/11/12 390 391 385 390 168,000
2004/11/11 391 397 389 390 210,000
2004/11/10 390 394 388 391 165,000
2004/11/09 385 391 381 391 127,000
2004/11/08 395 395 384 384 102,000
2004/11/05 384 392 381 390 188,000
2004/11/04 386 388 384 387 151,000
2004/11/02 377 386 376 384 246,000
2004/11/01 368 384 367 377 278,000
2004/10/29 364 370 360 368 516,000
2004/10/28 378 378 362 363 383,000
2004/10/27 375 387 368 368 237,000
2004/10/26 380 381 374 375 199,000
2004/10/25 390 390 377 380 170,000
2004/10/22 396 398 395 396 45,000
2004/10/21 399 400 393 396 77,000
2004/10/20 406 406 399 399 63,000
2004/10/19 403 407 402 406 54,000
2004/10/18 400 401 398 398 113,000
2004/10/15 402 402 398 398 117,000
2004/10/14 405 405 401 401 34,000
2004/10/13 405 409 403 404 65,000
2004/10/12 407 408 405 405 35,000
2004/10/08 408 412 408 408 45,000
2004/10/07 413 413 410 411 58,000
2004/10/06 407 414 407 414 45,000
2004/10/05 412 412 409 411 47,000
2004/10/04 410 413 408 411 69,000
2004/10/01 407 407 405 407 29,000
2004/09/30 405 409 405 406 35,000
2004/09/29 407 408 407 408 27,000
2004/09/28 408 408 402 407 52,000
2004/09/27 406 408 402 408 45,000
2004/09/24 406 407 403 406 100,000
2004/09/22 409 410 405 410 85,000
2004/09/21 416 416 409 409 83,000
2004/09/17 413 416 412 416 150,000
2004/09/16 412 414 410 411 47,000
2004/09/15 417 417 412 412 130,000
2004/09/14 413 416 413 416 56,000
2004/09/13 413 413 411 413 14,000
2004/09/10 416 417 410 412 381,000
2004/09/09 414 418 413 413 45,000
2004/09/08 415 417 415 417 38,000
2004/09/07 415 418 413 413 61,000
2004/09/06 411 418 411 418 75,000
2004/09/03 417 417 412 413 31,000
2004/09/02 417 417 415 417 66,000
2004/09/01 415 418 413 417 42,000
2004/08/31 413 413 410 411 32,000
2004/08/30 417 417 413 414 17,000
2004/08/27 415 417 413 417 20,000
2004/08/26 416 416 412 415 37,000
2004/08/25 410 417 410 416 61,000
2004/08/24 416 419 411 412 54,000
2004/08/23 410 416 410 415 40,000
2004/08/20 414 414 410 414 35,000
2004/08/19 411 414 411 414 35,000
2004/08/18 411 417 409 413 151,000
2004/08/17 412 418 410 411 113,000
2004/08/16 411 418 406 412 143,000
2004/08/13 409 420 407 408 117,000
2004/08/12 413 418 410 410 106,000
2004/08/11 413 414 408 414 65,000
2004/08/10 411 415 408 409 26,000
2004/08/09 410 418 409 416 30,000
2004/08/06 412 416 409 409 59,000
2004/08/05 412 417 411 412 75,000
2004/08/04 411 418 411 416 94,000
2004/08/03 417 421 415 417 132,000
2004/08/02 410 419 408 416 94,000
2004/07/30 408 413 408 413 98,000
2004/07/29 405 409 403 407 49,000
2004/07/28 411 411 406 409 59,000
2004/07/27 408 410 406 406 30,000
2004/07/26 406 412 406 408 60,000
2004/07/23 408 416 408 411 38,000
2004/07/22 414 414 411 411 40,000
2004/07/21 415 418 413 417 75,000
2004/07/20 407 412 407 411 24,000
2004/07/16 413 418 412 416 125,000
2004/07/15 408 416 406 411 103,000
2004/07/14 422 422 410 410 57,000
2004/07/13 412 417 411 415 52,000
2004/07/12 414 420 413 417 60,000
2004/07/09 410 414 410 413 63,000
2004/07/08 406 412 406 409 60,000
2004/07/07 409 412 407 409 110,000
2004/07/06 410 417 410 413 113,000
2004/07/05 415 422 411 411 86,000
2004/07/02 423 425 420 420 158,000
2004/07/01 422 425 419 422 87,000
2004/06/30 418 422 417 422 97,000
2004/06/29 417 418 413 418 90,000
2004/06/28 413 420 410 420 148,000
2004/06/25 420 420 408 410 178,000
2004/06/24 423 425 415 417 218,000
2004/06/23 435 435 417 418 284,000
2004/06/22 437 440 436 440 44,000
2004/06/21 429 446 429 436 80,000
2004/06/18 441 441 422 428 154,000
2004/06/17 443 443 434 441 43,000
2004/06/16 435 445 434 444 79,000
2004/06/15 428 435 428 434 76,000
2004/06/14 437 437 430 433 38,000
2004/06/11 425 443 425 438 392,000
2004/06/10 438 450 430 430 327,000
2004/06/09 436 438 433 435 56,000
2004/06/08 438 438 430 436 68,000
2004/06/07 427 438 427 433 73,000
2004/06/04 416 426 416 421 31,000
2004/06/03 422 432 409 420 84,000
2004/06/02 440 440 415 427 57,000
2004/06/01 432 439 430 439 42,000
2004/05/31 438 441 431 431 78,000
2004/05/28 424 445 419 440 123,000
2004/05/27 421 426 411 424 95,000
2004/05/26 408 425 408 421 65,000
2004/05/25 413 413 403 403 92,000
2004/05/24 409 412 407 408 102,000
2004/05/21 410 410 406 408 59,000
2004/05/20 409 410 405 410 72,000
2004/05/19 415 415 411 415 58,000
2004/05/18 395 430 395 405 146,000
2004/05/17 390 401 390 390 106,000
2004/05/14 394 415 394 399 119,000
2004/05/13 401 405 396 399 118,000
2004/05/12 397 403 396 399 111,000
2004/05/11 386 401 385 396 107,000
2004/05/10 414 415 385 385 170,000
2004/05/07 425 425 414 414 107,000
2004/05/06 442 446 425 425 107,000
2004/04/30 441 441 429 438 134,000
2004/04/28 465 465 457 457 49,000
2004/04/27 459 465 455 465 49,000
2004/04/26 462 465 450 459 74,000
2004/04/23 455 464 454 463 128,000
2004/04/22 460 460 445 454 76,000
2004/04/21 450 458 441 455 91,000
2004/04/20 446 450 439 450 91,000
2004/04/19 454 454 421 437 134,000
2004/04/16 451 460 449 455 120,000
2004/04/15 463 465 441 449 97,000
2004/04/14 452 470 452 467 175,000
2004/04/13 485 490 462 472 263,000
2004/04/12 429 456 420 445 284,000
2004/04/09 433 433 428 429 34,000
2004/04/08 430 435 427 431 50,000
2004/04/07 437 439 432 432 92,000
2004/04/06 425 432 424 432 53,000
2004/04/05 421 430 421 424 44,000
2004/04/02 426 432 426 431 44,000
2004/04/01 435 436 428 428 64,000
2004/03/31 428 433 425 433 68,000
2004/03/30 423 428 423 427 35,000
2004/03/29 420 434 420 428 59,000
2004/03/26 439 439 430 430 59,000
2004/03/25 431 438 428 433 55,000
2004/03/24 429 437 429 434 80,000
2004/03/23 433 433 426 429 47,000
2004/03/22 435 437 430 434 58,000
2004/03/19 435 435 429 430 71,000
2004/03/18 435 435 429 435 133,000
2004/03/17 421 435 421 435 85,000
2004/03/16 424 424 420 423 29,000
2004/03/15 418 426 418 423 33,000
2004/03/12 417 424 417 420 269,000
2004/03/11 425 428 425 427 39,000
2004/03/10 428 432 427 427 60,000
2004/03/09 430 430 428 428 32,000
2004/03/08 435 435 419 425 87,000
2004/03/05 429 432 427 430 54,000
2004/03/04 424 435 416 429 128,000
2004/03/03 420 430 420 429 64,000
2004/03/02 424 429 416 428 89,000
2004/03/01 409 430 409 430 137,000
2004/02/27 403 414 403 414 81,000
2004/02/26 403 403 400 402 27,000
2004/02/25 399 402 397 399 72,000
2004/02/24 399 400 395 395 101,000
2004/02/23 400 405 400 401 36,000
2004/02/20 405 405 401 401 32,000
2004/02/19 400 405 400 400 51,000
2004/02/18 402 403 399 400 113,000
2004/02/17 398 403 398 400 62,000
2004/02/16 400 400 395 398 79,000
2004/02/13 400 400 395 398 62,000
2004/02/12 396 400 395 395 59,000
2004/02/10 398 399 396 396 40,000
2004/02/09 399 402 397 397 65,000
2004/02/06 399 401 398 399 60,000
2004/02/05 401 402 398 399 86,000
2004/02/04 401 405 400 400 98,000
2004/02/03 412 418 400 407 133,000
2004/02/02 409 410 406 408 50,000
2004/01/30 400 407 400 401 74,000
2004/01/29 402 403 398 398 110,000
2004/01/28 404 407 402 403 120,000
2004/01/27 416 416 402 402 114,000
2004/01/26 417 423 412 416 72,000
2004/01/23 420 420 415 415 42,000
2004/01/22 420 425 412 420 79,000
2004/01/21 425 425 420 420 55,000
2004/01/20 427 432 425 425 75,000
2004/01/19 431 431 421 426 93,000
2004/01/16 428 432 427 431 70,000
2004/01/15 431 431 424 424 75,000
2004/01/14 441 441 436 436 48,000
2004/01/13 445 445 441 441 30,000
2004/01/09 456 456 442 445 38,000
2004/01/08 447 454 447 449 42,000
2004/01/07 455 455 445 448 25,000
2004/01/06 463 469 450 450 61,000
2004/01/05 450 455 447 455 24,000

このページの先頭へ