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
2007/12/28 480 480 468 468 143,000
2007/12/27 478 487 473 480 370,000
2007/12/26 474 480 474 478 220,000
2007/12/25 464 478 464 474 278,000
2007/12/21 463 468 461 467 219,000
2007/12/20 462 465 462 462 146,000
2007/12/19 466 467 460 461 280,000
2007/12/18 461 470 461 466 403,000
2007/12/17 464 468 460 461 225,000
2007/12/14 461 471 461 464 414,000
2007/12/13 476 476 466 466 191,000
2007/12/12 478 478 467 476 274,000
2007/12/11 475 478 474 478 248,000
2007/12/10 473 476 467 474 472,000
2007/12/07 478 479 472 473 265,000
2007/12/06 476 477 466 474 241,000
2007/12/05 461 470 457 470 217,000
2007/12/04 466 466 459 461 180,000
2007/12/03 465 466 458 461 207,000
2007/11/30 460 464 455 462 302,000
2007/11/29 450 460 450 460 275,000
2007/11/28 449 450 443 449 193,000
2007/11/27 438 450 434 449 412,000
2007/11/26 434 448 434 443 285,000
2007/11/22 432 439 432 434 208,000
2007/11/21 435 437 426 430 221,000
2007/11/20 430 432 419 431 380,000
2007/11/19 425 435 425 430 197,000
2007/11/16 423 429 419 425 277,000
2007/11/15 420 424 417 423 212,000
2007/11/14 403 420 403 418 265,000
2007/11/13 396 408 396 400 260,000
2007/11/12 406 406 396 397 272,000
2007/11/09 407 413 405 405 170,000
2007/11/08 416 418 403 406 232,000
2007/11/07 438 438 421 421 123,000
2007/11/06 426 439 426 433 225,000
2007/11/05 433 440 426 431 234,000
2007/11/02 437 441 433 438 226,000
2007/11/01 443 449 441 449 152,000
2007/10/31 434 443 429 443 227,000
2007/10/30 428 434 424 429 160,000
2007/10/29 421 429 420 428 194,000
2007/10/26 411 420 411 417 194,000
2007/10/25 410 416 407 412 234,000
2007/10/24 425 426 407 409 328,000
2007/10/23 420 423 415 422 172,000
2007/10/22 420 423 410 417 301,000
2007/10/19 426 430 421 423 250,000
2007/10/18 430 436 427 430 177,000
2007/10/17 431 438 427 430 299,000
2007/10/16 449 449 432 432 146,000
2007/10/15 448 453 442 448 123,000
2007/10/12 454 456 445 445 217,000
2007/10/11 447 457 438 450 386,000
2007/10/10 451 454 447 447 135,000
2007/10/09 459 461 447 450 247,000
2007/10/05 449 461 444 454 222,000
2007/10/04 454 454 439 444 293,000
2007/10/03 444 452 440 452 231,000
2007/10/02 437 443 437 440 164,000
2007/10/01 431 433 421 432 189,000
2007/09/28 426 431 421 428 266,000
2007/09/27 429 435 417 423 510,000
2007/09/26 421 431 413 424 449,000
2007/09/25 419 426 414 421 107,000
2007/09/21 422 424 413 419 290,000
2007/09/20 448 448 423 427 247,000
2007/09/19 437 445 428 433 334,000
2007/09/18 432 432 416 417 332,000
2007/09/14 433 434 424 431 424,000
2007/09/13 435 435 421 423 304,000
2007/09/12 432 438 423 425 282,000
2007/09/11 422 434 417 427 245,000
2007/09/10 430 435 423 426 213,000
2007/09/07 430 438 429 431 177,000
2007/09/06 434 438 427 434 195,000
2007/09/05 456 458 441 444 191,000
2007/09/04 462 464 457 460 145,000
2007/09/03 468 468 458 461 187,000
2007/08/31 450 468 448 468 463,000
2007/08/30 437 441 436 441 164,000
2007/08/29 427 434 424 433 176,000
2007/08/28 430 438 427 437 157,000
2007/08/27 424 439 424 431 207,000
2007/08/24 435 437 420 422 496,000
2007/08/23 428 439 428 434 208,000
2007/08/22 428 432 424 428 152,000
2007/08/21 420 430 417 423 344,000
2007/08/20 426 437 413 415 595,000
2007/08/17 450 453 423 423 420,000
2007/08/16 453 453 435 446 374,000
2007/08/15 465 467 455 455 247,000
2007/08/14 474 474 467 469 180,000
2007/08/13 472 478 472 476 141,000
2007/08/10 482 487 474 476 230,000
2007/08/09 487 495 484 490 226,000
2007/08/08 481 487 478 487 164,000
2007/08/07 495 495 481 481 307,000
2007/08/06 487 499 485 496 162,000
2007/08/03 495 497 486 489 228,000
2007/08/02 512 512 490 498 286,000
2007/08/01 508 511 501 504 140,000
2007/07/31 501 509 500 509 176,000
2007/07/30 504 504 493 498 281,000
2007/07/27 501 504 497 499 88,000
2007/07/26 509 509 505 507 71,000
2007/07/25 512 513 505 510 106,000
2007/07/24 511 517 507 517 125,000
2007/07/23 515 515 500 506 158,000
2007/07/20 505 516 505 515 99,000
2007/07/19 506 511 505 509 94,000
2007/07/18 508 509 497 502 198,000
2007/07/17 509 509 505 508 69,000
2007/07/13 513 516 506 510 86,000
2007/07/12 506 509 504 508 81,000
2007/07/11 510 510 502 509 130,000
2007/07/10 513 518 513 518 51,000
2007/07/09 512 522 512 520 104,000
2007/07/06 517 517 509 515 155,000
2007/07/05 518 527 517 521 83,000
2007/07/04 522 523 520 522 46,000
2007/07/03 522 524 519 524 104,000
2007/07/02 536 547 522 527 227,000
2007/06/29 525 536 523 532 156,000
2007/06/28 520 527 514 524 149,000
2007/06/27 516 518 509 510 128,000
2007/06/26 516 517 506 516 79,000
2007/06/25 514 516 510 511 84,000
2007/06/22 516 517 511 515 84,000
2007/06/21 523 523 514 523 78,000
2007/06/20 520 527 520 523 64,000
2007/06/19 528 528 523 523 70,000
2007/06/18 524 527 523 527 110,000
2007/06/15 516 524 511 524 78,000
2007/06/14 515 524 515 522 148,000
2007/06/13 514 516 510 514 66,000
2007/06/12 519 519 515 515 80,000
2007/06/11 519 521 516 519 85,000
2007/06/08 520 520 506 518 448,000
2007/06/07 512 519 512 519 84,000
2007/06/06 509 515 509 513 71,000
2007/06/05 517 517 511 517 94,000
2007/06/04 519 521 516 517 99,000
2007/06/01 520 520 515 518 132,000
2007/05/31 508 521 508 519 195,000
2007/05/30 508 510 504 509 161,000
2007/05/29 495 508 492 507 157,000
2007/05/28 496 500 493 498 182,000
2007/05/25 499 499 492 494 115,000
2007/05/24 504 506 498 504 141,000
2007/05/23 502 510 502 506 136,000
2007/05/22 498 501 492 500 224,000
2007/05/21 490 498 490 497 105,000
2007/05/18 497 499 493 493 116,000
2007/05/17 501 506 496 497 115,000
2007/05/16 506 506 498 499 76,000
2007/05/15 498 508 498 503 208,000
2007/05/14 503 507 501 502 93,000
2007/05/11 501 502 490 495 213,000
2007/05/10 505 509 505 505 98,000
2007/05/09 505 508 504 508 74,000
2007/05/08 510 510 501 504 109,000
2007/05/07 507 510 507 509 141,000
2007/05/02 503 507 501 506 87,000
2007/05/01 500 509 499 504 114,000
2007/04/27 503 507 499 503 144,000
2007/04/26 495 503 495 503 157,000
2007/04/25 496 498 491 495 157,000
2007/04/24 498 505 498 504 149,000
2007/04/23 500 504 496 498 214,000
2007/04/20 499 501 496 501 114,000
2007/04/19 503 504 495 502 191,000
2007/04/18 502 509 500 508 222,000
2007/04/17 507 509 495 499 196,000
2007/04/16 507 512 505 506 243,000
2007/04/13 510 510 498 500 179,000
2007/04/12 506 507 500 506 218,000
2007/04/11 514 516 507 509 95,000
2007/04/10 517 517 513 513 86,000
2007/04/09 516 523 512 518 205,000
2007/04/06 513 518 509 512 119,000
2007/04/05 511 516 511 513 130,000
2007/04/04 518 521 506 515 242,000
2007/04/03 506 512 505 508 149,000
2007/04/02 513 517 504 505 157,000
2007/03/30 515 518 511 511 103,000
2007/03/29 504 508 502 506 127,000
2007/03/28 505 510 502 506 151,000
2007/03/27 515 515 502 506 111,000
2007/03/26 507 516 507 516 144,000
2007/03/23 511 518 510 517 166,000
2007/03/22 511 514 510 510 116,000
2007/03/20 507 512 504 507 109,000
2007/03/19 500 505 496 502 224,000
2007/03/16 511 512 500 500 181,000
2007/03/15 505 507 501 505 170,000
2007/03/14 514 514 501 502 271,000
2007/03/13 525 525 517 517 125,000
2007/03/12 525 533 523 526 134,000
2007/03/09 506 527 506 520 357,000
2007/03/08 508 513 506 512 80,000
2007/03/07 511 522 506 506 270,000
2007/03/06 500 509 500 508 208,000
2007/03/05 506 509 503 504 174,000
2007/03/02 527 527 514 516 192,000
2007/03/01 518 527 516 527 262,000
2007/02/28 496 527 496 525 351,000
2007/02/27 542 551 541 546 148,000
2007/02/26 556 557 541 542 195,000
2007/02/23 553 553 546 553 148,000
2007/02/22 559 569 545 546 213,000
2007/02/21 526 542 526 537 235,000
2007/02/20 524 529 520 526 182,000
2007/02/19 520 528 520 526 133,000
2007/02/16 526 526 521 524 107,000
2007/02/15 524 527 523 526 104,000
2007/02/14 523 526 519 519 95,000
2007/02/13 519 528 517 518 112,000
2007/02/09 506 519 506 518 171,000
2007/02/08 509 515 505 505 99,000
2007/02/07 513 514 503 509 155,000
2007/02/06 512 514 504 507 97,000
2007/02/05 519 519 503 503 154,000
2007/02/02 524 525 515 517 149,000
2007/02/01 512 520 511 520 231,000
2007/01/31 514 514 504 504 163,000
2007/01/30 510 515 504 508 325,000
2007/01/29 501 504 495 500 238,000
2007/01/26 509 511 501 504 244,000
2007/01/25 520 520 508 508 198,000
2007/01/24 529 530 520 520 185,000
2007/01/23 526 532 523 528 180,000
2007/01/22 519 529 517 526 215,000
2007/01/19 514 518 510 516 141,000
2007/01/18 508 518 505 512 259,000
2007/01/17 504 510 498 509 135,000
2007/01/16 509 515 507 515 110,000
2007/01/15 504 514 504 513 172,000
2007/01/12 496 504 496 501 117,000
2007/01/11 493 501 491 491 150,000
2007/01/10 500 502 486 488 121,000
2007/01/09 494 506 494 503 57,000
2007/01/05 508 508 496 496 87,000
2007/01/04 505 507 502 507 57,000

このページの先頭へ