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 |
---|---|---|---|---|---|
2019/12/30 | 278 | 278 | 273 | 273 | 99,700 |
2019/12/27 | 276 | 281 | 275 | 280 | 109,000 |
2019/12/26 | 271 | 275 | 270 | 275 | 139,500 |
2019/12/25 | 270 | 272 | 270 | 271 | 102,700 |
2019/12/24 | 275 | 275 | 272 | 273 | 109,600 |
2019/12/23 | 276 | 277 | 274 | 275 | 95,200 |
2019/12/20 | 280 | 280 | 275 | 275 | 270,900 |
2019/12/19 | 280 | 281 | 277 | 278 | 101,700 |
2019/12/18 | 288 | 288 | 280 | 281 | 371,700 |
2019/12/17 | 282 | 288 | 279 | 288 | 293,400 |
2019/12/16 | 283 | 283 | 277 | 281 | 161,500 |
2019/12/13 | 279 | 283 | 278 | 282 | 820,300 |
2019/12/12 | 276 | 276 | 271 | 272 | 138,300 |
2019/12/11 | 277 | 277 | 273 | 275 | 186,200 |
2019/12/10 | 279 | 282 | 277 | 277 | 317,600 |
2019/12/09 | 280 | 280 | 275 | 278 | 130,300 |
2019/12/06 | 273 | 278 | 273 | 276 | 135,100 |
2019/12/05 | 269 | 275 | 269 | 272 | 103,100 |
2019/12/04 | 265 | 269 | 263 | 268 | 175,000 |
2019/12/03 | 275 | 276 | 270 | 270 | 237,000 |
2019/12/02 | 281 | 283 | 277 | 278 | 187,700 |
2019/11/29 | 279 | 282 | 278 | 281 | 353,600 |
2019/11/28 | 276 | 279 | 272 | 278 | 362,800 |
2019/11/27 | 279 | 282 | 278 | 278 | 182,100 |
2019/11/26 | 276 | 283 | 276 | 277 | 289,300 |
2019/11/25 | 275 | 277 | 271 | 273 | 81,800 |
2019/11/22 | 274 | 276 | 271 | 272 | 138,100 |
2019/11/21 | 273 | 275 | 269 | 273 | 187,500 |
2019/11/20 | 279 | 280 | 274 | 274 | 170,500 |
2019/11/19 | 284 | 284 | 280 | 282 | 203,100 |
2019/11/18 | 279 | 287 | 279 | 286 | 261,500 |
2019/11/15 | 271 | 280 | 269 | 279 | 237,300 |
2019/11/14 | 276 | 277 | 270 | 272 | 138,600 |
2019/11/13 | 282 | 282 | 276 | 277 | 178,400 |
2019/11/12 | 275 | 280 | 275 | 280 | 182,700 |
2019/11/11 | 277 | 279 | 270 | 273 | 229,900 |
2019/11/08 | 282 | 282 | 273 | 276 | 233,200 |
2019/11/07 | 280 | 280 | 274 | 275 | 123,400 |
2019/11/06 | 278 | 280 | 275 | 279 | 235,700 |
2019/11/05 | 271 | 278 | 267 | 274 | 369,000 |
2019/11/01 | 265 | 267 | 263 | 265 | 76,600 |
2019/10/31 | 270 | 270 | 261 | 267 | 257,400 |
2019/10/30 | 263 | 270 | 262 | 270 | 468,300 |
2019/10/29 | 263 | 265 | 261 | 264 | 228,200 |
2019/10/28 | 261 | 262 | 259 | 259 | 136,000 |
2019/10/25 | 261 | 262 | 258 | 261 | 136,100 |
2019/10/24 | 258 | 263 | 257 | 261 | 316,800 |
2019/10/23 | 257 | 258 | 253 | 257 | 156,200 |
2019/10/21 | 257 | 258 | 254 | 255 | 79,500 |
2019/10/18 | 255 | 260 | 254 | 254 | 254,000 |
2019/10/17 | 255 | 256 | 252 | 254 | 137,600 |
2019/10/16 | 256 | 259 | 252 | 254 | 283,300 |
2019/10/15 | 254 | 258 | 251 | 252 | 314,700 |
2019/10/11 | 246 | 247 | 244 | 247 | 166,800 |
2019/10/10 | 247 | 247 | 243 | 245 | 115,600 |
2019/10/09 | 246 | 247 | 244 | 247 | 129,300 |
2019/10/08 | 246 | 249 | 244 | 248 | 175,300 |
2019/10/07 | 247 | 248 | 241 | 244 | 234,700 |
2019/10/04 | 251 | 251 | 246 | 248 | 159,900 |
2019/10/03 | 254 | 256 | 251 | 254 | 170,900 |
2019/10/02 | 257 | 263 | 255 | 260 | 216,200 |
2019/10/01 | 254 | 259 | 254 | 258 | 118,600 |
2019/09/30 | 258 | 260 | 253 | 254 | 199,500 |
2019/09/27 | 265 | 265 | 256 | 260 | 291,300 |
2019/09/26 | 263 | 266 | 263 | 265 | 348,900 |
2019/09/25 | 259 | 262 | 256 | 261 | 146,700 |
2019/09/24 | 261 | 263 | 258 | 259 | 180,300 |
2019/09/20 | 263 | 263 | 259 | 261 | 204,400 |
2019/09/19 | 259 | 262 | 258 | 262 | 285,600 |
2019/09/18 | 259 | 260 | 253 | 256 | 308,300 |
2019/09/17 | 258 | 264 | 255 | 258 | 366,900 |
2019/09/13 | 252 | 260 | 250 | 257 | 718,800 |
2019/09/12 | 261 | 262 | 255 | 258 | 269,800 |
2019/09/11 | 252 | 261 | 251 | 259 | 328,200 |
2019/09/10 | 242 | 250 | 241 | 248 | 364,100 |
2019/09/09 | 236 | 240 | 236 | 240 | 130,000 |
2019/09/06 | 240 | 240 | 234 | 235 | 137,600 |
2019/09/05 | 236 | 241 | 235 | 238 | 264,700 |
2019/09/04 | 235 | 236 | 233 | 233 | 149,900 |
2019/09/03 | 237 | 239 | 236 | 236 | 75,600 |
2019/09/02 | 239 | 241 | 237 | 237 | 72,200 |
2019/08/30 | 236 | 243 | 236 | 242 | 212,200 |
2019/08/29 | 234 | 234 | 231 | 233 | 170,500 |
2019/08/28 | 234 | 235 | 232 | 232 | 144,400 |
2019/08/27 | 234 | 237 | 234 | 235 | 163,500 |
2019/08/26 | 232 | 234 | 231 | 232 | 273,400 |
2019/08/23 | 238 | 240 | 237 | 238 | 103,400 |
2019/08/22 | 243 | 243 | 239 | 240 | 130,100 |
2019/08/21 | 237 | 241 | 237 | 240 | 121,900 |
2019/08/20 | 241 | 243 | 240 | 242 | 141,400 |
2019/08/19 | 239 | 242 | 239 | 241 | 131,200 |
2019/08/16 | 237 | 240 | 236 | 237 | 166,700 |
2019/08/15 | 234 | 237 | 233 | 237 | 153,700 |
2019/08/14 | 240 | 241 | 237 | 241 | 94,400 |
2019/08/13 | 237 | 238 | 234 | 236 | 219,100 |
2019/08/09 | 246 | 246 | 242 | 243 | 106,000 |
2019/08/08 | 243 | 245 | 240 | 243 | 141,000 |
2019/08/07 | 239 | 247 | 239 | 245 | 207,800 |
2019/08/06 | 235 | 241 | 232 | 240 | 248,700 |
2019/08/05 | 246 | 248 | 239 | 243 | 365,200 |
2019/08/02 | 259 | 259 | 244 | 248 | 406,100 |
2019/08/01 | 261 | 265 | 261 | 262 | 125,700 |
2019/07/31 | 265 | 269 | 262 | 262 | 204,600 |
2019/07/30 | 269 | 271 | 266 | 270 | 248,300 |
2019/07/29 | 264 | 267 | 261 | 266 | 134,600 |
2019/07/26 | 263 | 265 | 261 | 265 | 73,400 |
2019/07/25 | 261 | 266 | 261 | 265 | 104,200 |
2019/07/24 | 265 | 265 | 260 | 261 | 237,300 |
2019/07/23 | 264 | 268 | 262 | 264 | 150,300 |
2019/07/22 | 263 | 265 | 262 | 265 | 168,300 |
2019/07/19 | 260 | 266 | 259 | 264 | 141,900 |
2019/07/18 | 270 | 270 | 258 | 259 | 451,000 |
2019/07/17 | 271 | 273 | 269 | 270 | 143,100 |
2019/07/16 | 272 | 273 | 271 | 272 | 85,300 |
2019/07/12 | 274 | 275 | 270 | 271 | 135,900 |
2019/07/11 | 271 | 274 | 268 | 273 | 201,200 |
2019/07/10 | 270 | 274 | 270 | 271 | 271,200 |
2019/07/09 | 274 | 278 | 270 | 272 | 136,500 |
2019/07/08 | 275 | 278 | 272 | 273 | 162,100 |
2019/07/05 | 276 | 277 | 272 | 273 | 149,700 |
2019/07/04 | 268 | 275 | 267 | 275 | 229,900 |
2019/07/03 | 262 | 268 | 262 | 267 | 177,100 |
2019/07/02 | 265 | 266 | 262 | 264 | 182,700 |
2019/07/01 | 262 | 266 | 261 | 266 | 262,300 |
2019/06/28 | 257 | 261 | 254 | 256 | 304,700 |
2019/06/27 | 257 | 263 | 257 | 260 | 164,300 |
2019/06/26 | 261 | 262 | 256 | 256 | 276,000 |
2019/06/25 | 257 | 262 | 257 | 261 | 295,500 |
2019/06/24 | 267 | 267 | 255 | 256 | 315,300 |
2019/06/21 | 255 | 270 | 253 | 268 | 698,200 |
2019/06/20 | 254 | 257 | 254 | 254 | 112,600 |
2019/06/19 | 248 | 254 | 248 | 253 | 205,700 |
2019/06/18 | 247 | 249 | 245 | 245 | 447,500 |
2019/06/17 | 251 | 252 | 246 | 247 | 214,900 |
2019/06/14 | 249 | 253 | 249 | 251 | 238,600 |
2019/06/13 | 251 | 252 | 247 | 251 | 345,100 |
2019/06/12 | 255 | 257 | 252 | 253 | 160,700 |
2019/06/11 | 254 | 257 | 252 | 256 | 216,200 |
2019/06/10 | 255 | 256 | 253 | 254 | 287,500 |
2019/06/07 | 256 | 256 | 252 | 255 | 247,700 |
2019/06/06 | 258 | 258 | 255 | 255 | 102,900 |
2019/06/05 | 254 | 260 | 254 | 258 | 160,500 |
2019/06/04 | 246 | 252 | 244 | 250 | 283,700 |
2019/06/03 | 245 | 247 | 243 | 245 | 157,700 |
2019/05/31 | 247 | 250 | 246 | 249 | 212,400 |
2019/05/30 | 250 | 252 | 249 | 250 | 185,400 |
2019/05/29 | 251 | 257 | 250 | 253 | 280,300 |
2019/05/28 | 253 | 259 | 251 | 256 | 332,100 |
2019/05/27 | 255 | 257 | 254 | 255 | 127,000 |
2019/05/24 | 250 | 256 | 249 | 256 | 191,000 |
2019/05/23 | 252 | 254 | 251 | 252 | 210,100 |
2019/05/22 | 260 | 260 | 252 | 253 | 218,000 |
2019/05/21 | 255 | 259 | 254 | 258 | 145,500 |
2019/05/20 | 261 | 263 | 257 | 258 | 142,900 |
2019/05/17 | 254 | 262 | 253 | 260 | 428,100 |
2019/05/16 | 255 | 255 | 246 | 250 | 430,000 |
2019/05/15 | 261 | 261 | 253 | 255 | 217,000 |
2019/05/14 | 256 | 261 | 253 | 260 | 205,200 |
2019/05/13 | 263 | 264 | 261 | 261 | 221,900 |
2019/05/10 | 267 | 269 | 264 | 264 | 357,400 |
2019/05/09 | 271 | 271 | 267 | 268 | 343,300 |
2019/05/08 | 278 | 278 | 271 | 274 | 359,500 |
2019/05/07 | 284 | 285 | 280 | 281 | 241,100 |
2019/04/26 | 285 | 290 | 282 | 288 | 274,400 |
2019/04/25 | 284 | 288 | 282 | 287 | 272,100 |
2019/04/24 | 289 | 289 | 284 | 285 | 291,000 |
2019/04/23 | 289 | 292 | 286 | 289 | 163,800 |
2019/04/22 | 291 | 291 | 287 | 289 | 161,100 |
2019/04/19 | 294 | 296 | 290 | 291 | 177,900 |
2019/04/18 | 298 | 301 | 293 | 294 | 276,200 |
2019/04/17 | 298 | 300 | 296 | 298 | 182,800 |
2019/04/16 | 299 | 300 | 296 | 298 | 150,300 |
2019/04/15 | 300 | 302 | 298 | 300 | 394,700 |
2019/04/12 | 297 | 297 | 292 | 293 | 252,100 |
2019/04/11 | 296 | 296 | 293 | 296 | 241,200 |
2019/04/10 | 298 | 298 | 296 | 297 | 161,600 |
2019/04/09 | 302 | 302 | 299 | 301 | 191,400 |
2019/04/08 | 306 | 306 | 302 | 303 | 197,900 |
2019/04/05 | 305 | 307 | 303 | 306 | 255,400 |
2019/04/04 | 305 | 309 | 303 | 306 | 417,600 |
2019/04/03 | 304 | 307 | 302 | 307 | 379,600 |
2019/04/02 | 306 | 307 | 303 | 304 | 314,000 |
2019/04/01 | 300 | 303 | 299 | 301 | 548,500 |
2019/03/29 | 300 | 301 | 296 | 296 | 280,400 |
2019/03/28 | 301 | 302 | 298 | 299 | 443,800 |
2019/03/27 | 305 | 309 | 301 | 308 | 294,800 |
2019/03/26 | 302 | 312 | 301 | 311 | 610,700 |
2019/03/25 | 301 | 301 | 296 | 299 | 360,500 |
2019/03/22 | 307 | 307 | 302 | 304 | 544,400 |
2019/03/20 | 305 | 310 | 304 | 307 | 267,600 |
2019/03/19 | 308 | 312 | 306 | 307 | 242,200 |
2019/03/18 | 309 | 310 | 304 | 309 | 442,200 |
2019/03/15 | 310 | 314 | 308 | 309 | 411,100 |
2019/03/14 | 306 | 311 | 306 | 309 | 254,800 |
2019/03/13 | 305 | 307 | 302 | 302 | 131,700 |
2019/03/12 | 303 | 310 | 302 | 307 | 249,800 |
2019/03/11 | 298 | 300 | 297 | 300 | 189,000 |
2019/03/08 | 304 | 306 | 299 | 299 | 643,800 |
2019/03/07 | 307 | 309 | 304 | 308 | 303,300 |
2019/03/06 | 312 | 313 | 309 | 310 | 216,000 |
2019/03/05 | 308 | 316 | 307 | 314 | 194,100 |
2019/03/04 | 310 | 311 | 306 | 310 | 306,700 |
2019/03/01 | 308 | 311 | 306 | 309 | 255,900 |
2019/02/28 | 306 | 310 | 303 | 308 | 285,200 |
2019/02/27 | 304 | 305 | 302 | 304 | 242,000 |
2019/02/26 | 306 | 307 | 301 | 305 | 248,000 |
2019/02/25 | 308 | 308 | 305 | 305 | 225,100 |
2019/02/22 | 309 | 310 | 305 | 307 | 197,900 |
2019/02/21 | 311 | 312 | 308 | 312 | 155,200 |
2019/02/20 | 308 | 312 | 308 | 309 | 187,100 |
2019/02/19 | 312 | 312 | 308 | 309 | 171,700 |
2019/02/18 | 310 | 315 | 309 | 311 | 299,800 |
2019/02/15 | 302 | 307 | 300 | 305 | 242,800 |
2019/02/14 | 302 | 305 | 301 | 305 | 200,900 |
2019/02/13 | 307 | 307 | 301 | 303 | 222,500 |
2019/02/12 | 301 | 306 | 300 | 306 | 295,200 |
2019/02/08 | 300 | 301 | 296 | 299 | 308,400 |
2019/02/07 | 304 | 304 | 300 | 302 | 240,900 |
2019/02/06 | 314 | 314 | 303 | 303 | 274,600 |
2019/02/05 | 309 | 311 | 307 | 309 | 234,200 |
2019/02/04 | 306 | 312 | 305 | 311 | 301,900 |
2019/02/01 | 310 | 310 | 303 | 303 | 330,000 |
2019/01/31 | 314 | 318 | 312 | 313 | 367,300 |
2019/01/30 | 312 | 312 | 309 | 309 | 331,100 |
2019/01/29 | 315 | 315 | 310 | 312 | 227,100 |
2019/01/28 | 320 | 320 | 312 | 313 | 262,500 |
2019/01/25 | 324 | 326 | 320 | 320 | 269,700 |
2019/01/24 | 322 | 326 | 322 | 324 | 174,800 |
2019/01/23 | 323 | 326 | 323 | 324 | 251,000 |
2019/01/22 | 330 | 330 | 326 | 327 | 210,600 |
2019/01/21 | 326 | 330 | 323 | 328 | 286,200 |
2019/01/18 | 323 | 329 | 320 | 324 | 298,700 |
2019/01/17 | 320 | 321 | 316 | 319 | 234,300 |
2019/01/16 | 316 | 317 | 311 | 314 | 266,500 |
2019/01/15 | 312 | 319 | 310 | 317 | 195,300 |
2019/01/11 | 323 | 323 | 316 | 317 | 184,900 |
2019/01/10 | 319 | 320 | 315 | 320 | 228,300 |
2019/01/09 | 321 | 322 | 319 | 320 | 199,700 |
2019/01/08 | 318 | 322 | 316 | 321 | 286,000 |
2019/01/07 | 321 | 324 | 315 | 316 | 318,900 |
2019/01/04 | 305 | 315 | 305 | 313 | 448,200 |