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 |
---|---|---|---|---|---|
2023/12/29 | 287 | 288 | 285 | 287 | 784,500 |
2023/12/28 | 284 | 286 | 283 | 284 | 607,800 |
2023/12/27 | 287 | 287 | 284 | 286 | 315,100 |
2023/12/26 | 288 | 288 | 282 | 283 | 490,600 |
2023/12/25 | 290 | 294 | 286 | 288 | 460,600 |
2023/12/22 | 285 | 290 | 285 | 289 | 634,300 |
2023/12/21 | 290 | 290 | 286 | 286 | 648,300 |
2023/12/20 | 292 | 295 | 291 | 291 | 811,900 |
2023/12/19 | 298 | 298 | 292 | 294 | 1,143,700 |
2023/12/18 | 294 | 297 | 292 | 295 | 884,600 |
2023/12/15 | 303 | 303 | 296 | 298 | 1,321,000 |
2023/12/14 | 311 | 311 | 303 | 303 | 1,566,000 |
2023/12/13 | 312 | 318 | 308 | 309 | 1,020,300 |
2023/12/12 | 310 | 314 | 308 | 312 | 1,031,500 |
2023/12/11 | 311 | 313 | 307 | 310 | 1,560,400 |
2023/12/08 | 303 | 309 | 301 | 307 | 1,445,100 |
2023/12/07 | 298 | 305 | 297 | 305 | 1,447,600 |
2023/12/06 | 295 | 300 | 295 | 300 | 1,019,500 |
2023/12/05 | 295 | 299 | 295 | 296 | 763,700 |
2023/12/04 | 293 | 297 | 293 | 295 | 668,700 |
2023/12/01 | 292 | 295 | 292 | 294 | 680,300 |
2023/11/30 | 288 | 293 | 288 | 291 | 1,058,300 |
2023/11/29 | 292 | 295 | 287 | 289 | 1,213,500 |
2023/11/28 | 290 | 294 | 289 | 294 | 715,100 |
2023/11/27 | 289 | 291 | 287 | 291 | 653,400 |
2023/11/24 | 289 | 289 | 286 | 287 | 497,800 |
2023/11/22 | 285 | 288 | 284 | 287 | 594,400 |
2023/11/21 | 287 | 290 | 285 | 288 | 924,700 |
2023/11/20 | 282 | 288 | 282 | 285 | 662,500 |
2023/11/17 | 280 | 284 | 278 | 283 | 645,600 |
2023/11/16 | 284 | 286 | 280 | 280 | 720,200 |
2023/11/15 | 287 | 290 | 283 | 285 | 1,258,200 |
2023/11/14 | 294 | 294 | 283 | 287 | 913,700 |
2023/11/13 | 287 | 293 | 286 | 290 | 601,900 |
2023/11/10 | 286 | 287 | 281 | 286 | 563,200 |
2023/11/09 | 282 | 287 | 276 | 281 | 921,600 |
2023/11/08 | 297 | 298 | 281 | 285 | 2,372,300 |
2023/11/07 | 299 | 302 | 297 | 297 | 1,084,200 |
2023/11/06 | 300 | 302 | 297 | 298 | 2,137,500 |
2023/11/02 | 301 | 301 | 294 | 297 | 898,400 |
2023/11/01 | 293 | 299 | 291 | 297 | 1,386,500 |
2023/10/31 | 288 | 293 | 283 | 291 | 1,448,300 |
2023/10/30 | 282 | 288 | 282 | 282 | 1,368,900 |
2023/10/27 | 276 | 284 | 276 | 284 | 795,800 |
2023/10/26 | 277 | 278 | 273 | 274 | 616,100 |
2023/10/25 | 272 | 279 | 270 | 276 | 972,300 |
2023/10/24 | 274 | 274 | 267 | 271 | 833,100 |
2023/10/23 | 275 | 279 | 274 | 275 | 655,100 |
2023/10/20 | 278 | 282 | 276 | 277 | 521,100 |
2023/10/19 | 277 | 280 | 276 | 279 | 426,900 |
2023/10/18 | 278 | 282 | 277 | 280 | 696,200 |
2023/10/17 | 279 | 279 | 274 | 276 | 500,800 |
2023/10/16 | 278 | 280 | 275 | 277 | 512,000 |
2023/10/13 | 285 | 288 | 279 | 280 | 980,100 |
2023/10/12 | 288 | 288 | 285 | 286 | 564,100 |
2023/10/11 | 284 | 289 | 283 | 287 | 630,900 |
2023/10/10 | 282 | 284 | 279 | 283 | 824,200 |
2023/10/06 | 277 | 280 | 275 | 280 | 808,700 |
2023/10/05 | 272 | 279 | 272 | 277 | 916,200 |
2023/10/04 | 278 | 281 | 271 | 271 | 1,318,100 |
2023/10/03 | 286 | 287 | 282 | 283 | 987,700 |
2023/10/02 | 285 | 290 | 285 | 287 | 1,139,400 |
2023/09/29 | 290 | 291 | 280 | 282 | 1,454,800 |
2023/09/28 | 292 | 295 | 290 | 291 | 1,062,200 |
2023/09/27 | 292 | 296 | 288 | 296 | 1,346,500 |
2023/09/26 | 294 | 297 | 293 | 293 | 982,100 |
2023/09/25 | 298 | 298 | 292 | 293 | 1,203,000 |
2023/09/22 | 295 | 299 | 293 | 297 | 1,518,100 |
2023/09/21 | 293 | 300 | 293 | 295 | 1,271,300 |
2023/09/20 | 295 | 295 | 290 | 293 | 1,491,000 |
2023/09/19 | 293 | 296 | 292 | 293 | 832,700 |
2023/09/15 | 295 | 299 | 291 | 293 | 1,796,200 |
2023/09/14 | 293 | 296 | 292 | 292 | 818,700 |
2023/09/13 | 291 | 294 | 289 | 291 | 1,048,900 |
2023/09/12 | 293 | 293 | 286 | 289 | 1,022,600 |
2023/09/11 | 286 | 292 | 286 | 291 | 1,775,200 |
2023/09/08 | 284 | 287 | 283 | 283 | 1,176,900 |
2023/09/07 | 285 | 287 | 283 | 285 | 841,900 |
2023/09/06 | 283 | 287 | 282 | 285 | 907,700 |
2023/09/05 | 287 | 288 | 280 | 281 | 1,161,400 |
2023/09/04 | 282 | 287 | 282 | 286 | 1,184,400 |
2023/09/01 | 278 | 280 | 277 | 280 | 995,800 |
2023/08/31 | 275 | 280 | 275 | 277 | 1,063,100 |
2023/08/30 | 270 | 274 | 269 | 274 | 1,169,700 |
2023/08/29 | 269 | 270 | 267 | 270 | 813,000 |
2023/08/28 | 268 | 270 | 267 | 269 | 701,000 |
2023/08/25 | 266 | 267 | 264 | 267 | 537,100 |
2023/08/24 | 266 | 269 | 265 | 266 | 677,200 |
2023/08/23 | 261 | 267 | 260 | 267 | 1,046,000 |
2023/08/22 | 259 | 263 | 257 | 262 | 1,313,500 |
2023/08/21 | 258 | 261 | 257 | 259 | 765,300 |
2023/08/18 | 259 | 261 | 256 | 259 | 942,200 |
2023/08/17 | 253 | 258 | 253 | 258 | 938,500 |
2023/08/16 | 253 | 255 | 250 | 254 | 768,300 |
2023/08/15 | 252 | 255 | 252 | 254 | 279,600 |
2023/08/14 | 254 | 255 | 252 | 253 | 719,800 |
2023/08/10 | 250 | 253 | 250 | 251 | 582,100 |
2023/08/09 | 253 | 253 | 250 | 252 | 653,600 |
2023/08/08 | 254 | 254 | 252 | 252 | 699,500 |
2023/08/07 | 249 | 253 | 248 | 252 | 932,400 |
2023/08/04 | 247 | 250 | 246 | 250 | 1,099,200 |
2023/08/03 | 247 | 248 | 245 | 246 | 765,600 |
2023/08/02 | 246 | 248 | 243 | 247 | 841,200 |
2023/08/01 | 246 | 248 | 244 | 246 | 1,051,200 |
2023/07/31 | 244 | 248 | 241 | 247 | 1,368,500 |
2023/07/28 | 237 | 241 | 236 | 240 | 1,638,700 |
2023/07/27 | 235 | 237 | 234 | 236 | 1,044,200 |
2023/07/26 | 234 | 235 | 233 | 234 | 394,200 |
2023/07/25 | 235 | 236 | 233 | 234 | 435,800 |
2023/07/24 | 235 | 236 | 234 | 234 | 548,800 |
2023/07/21 | 235 | 236 | 232 | 234 | 578,100 |
2023/07/20 | 234 | 235 | 232 | 234 | 642,000 |
2023/07/19 | 234 | 234 | 232 | 234 | 709,500 |
2023/07/18 | 229 | 233 | 227 | 231 | 715,600 |
2023/07/14 | 231 | 231 | 228 | 229 | 532,200 |
2023/07/13 | 233 | 233 | 229 | 231 | 581,500 |
2023/07/12 | 234 | 235 | 233 | 233 | 398,600 |
2023/07/11 | 235 | 236 | 233 | 234 | 838,400 |
2023/07/10 | 234 | 235 | 232 | 233 | 1,394,200 |
2023/07/07 | 229 | 233 | 228 | 231 | 850,500 |
2023/07/06 | 229 | 231 | 228 | 229 | 707,100 |
2023/07/05 | 229 | 231 | 227 | 229 | 702,300 |
2023/07/04 | 227 | 231 | 227 | 229 | 1,206,000 |
2023/07/03 | 226 | 227 | 225 | 226 | 412,600 |
2023/06/30 | 227 | 228 | 225 | 226 | 619,100 |
2023/06/29 | 226 | 228 | 226 | 226 | 666,400 |
2023/06/28 | 222 | 226 | 222 | 226 | 519,200 |
2023/06/27 | 224 | 224 | 221 | 222 | 306,400 |
2023/06/26 | 224 | 225 | 221 | 222 | 731,600 |
2023/06/23 | 226 | 228 | 224 | 224 | 710,600 |
2023/06/22 | 228 | 228 | 225 | 226 | 688,700 |
2023/06/21 | 225 | 228 | 224 | 227 | 895,400 |
2023/06/20 | 228 | 229 | 227 | 228 | 481,700 |
2023/06/19 | 227 | 229 | 226 | 228 | 755,400 |
2023/06/16 | 228 | 230 | 225 | 226 | 1,629,100 |
2023/06/15 | 228 | 229 | 226 | 227 | 768,000 |
2023/06/14 | 229 | 230 | 227 | 227 | 806,900 |
2023/06/13 | 228 | 230 | 227 | 227 | 531,000 |
2023/06/12 | 231 | 231 | 227 | 228 | 423,800 |
2023/06/09 | 228 | 231 | 227 | 229 | 1,197,500 |
2023/06/08 | 233 | 236 | 229 | 230 | 675,600 |
2023/06/07 | 231 | 233 | 229 | 231 | 1,475,900 |
2023/06/06 | 229 | 231 | 226 | 230 | 1,040,200 |
2023/06/05 | 230 | 231 | 228 | 230 | 929,100 |
2023/06/02 | 226 | 228 | 226 | 228 | 699,700 |
2023/06/01 | 224 | 227 | 223 | 226 | 623,700 |
2023/05/31 | 226 | 227 | 223 | 223 | 1,163,600 |
2023/05/30 | 227 | 228 | 225 | 228 | 445,900 |
2023/05/29 | 224 | 227 | 224 | 227 | 508,700 |
2023/05/26 | 225 | 226 | 223 | 224 | 851,100 |
2023/05/25 | 222 | 226 | 221 | 226 | 547,800 |
2023/05/24 | 223 | 225 | 222 | 222 | 546,200 |
2023/05/23 | 223 | 225 | 222 | 223 | 545,300 |
2023/05/22 | 227 | 227 | 223 | 223 | 600,100 |
2023/05/19 | 228 | 228 | 226 | 227 | 924,000 |
2023/05/18 | 229 | 230 | 227 | 229 | 536,600 |
2023/05/17 | 227 | 229 | 226 | 227 | 603,400 |
2023/05/16 | 227 | 228 | 226 | 226 | 372,500 |
2023/05/15 | 226 | 228 | 224 | 226 | 615,200 |
2023/05/12 | 226 | 227 | 224 | 225 | 513,300 |
2023/05/11 | 224 | 226 | 224 | 226 | 390,300 |
2023/05/10 | 225 | 226 | 223 | 224 | 546,400 |
2023/05/09 | 224 | 225 | 222 | 224 | 555,400 |
2023/05/08 | 223 | 225 | 222 | 224 | 528,300 |
2023/05/02 | 225 | 225 | 222 | 225 | 491,800 |
2023/05/01 | 225 | 226 | 224 | 225 | 526,600 |
2023/04/28 | 224 | 226 | 222 | 224 | 815,800 |
2023/04/27 | 221 | 223 | 221 | 222 | 475,200 |
2023/04/26 | 224 | 225 | 221 | 222 | 653,200 |
2023/04/25 | 227 | 228 | 225 | 226 | 633,900 |
2023/04/24 | 226 | 227 | 225 | 226 | 794,000 |
2023/04/21 | 225 | 227 | 223 | 226 | 651,900 |
2023/04/20 | 222 | 226 | 222 | 225 | 745,600 |
2023/04/19 | 222 | 223 | 220 | 223 | 643,900 |
2023/04/18 | 220 | 224 | 220 | 222 | 923,900 |
2023/04/17 | 218 | 219 | 217 | 218 | 474,600 |
2023/04/14 | 217 | 218 | 216 | 217 | 340,600 |
2023/04/13 | 217 | 219 | 215 | 216 | 423,600 |
2023/04/12 | 218 | 219 | 217 | 217 | 397,200 |
2023/04/11 | 219 | 219 | 216 | 218 | 410,000 |
2023/04/10 | 218 | 219 | 217 | 218 | 327,400 |
2023/04/07 | 215 | 218 | 215 | 215 | 516,000 |
2023/04/06 | 215 | 217 | 214 | 214 | 624,800 |
2023/04/05 | 218 | 219 | 217 | 217 | 520,600 |
2023/04/04 | 221 | 222 | 217 | 221 | 688,600 |
2023/04/03 | 219 | 221 | 217 | 219 | 668,300 |
2023/03/31 | 218 | 219 | 216 | 217 | 674,400 |
2023/03/30 | 218 | 219 | 214 | 219 | 953,300 |
2023/03/29 | 220 | 223 | 219 | 221 | 789,300 |
2023/03/28 | 220 | 222 | 218 | 218 | 580,800 |
2023/03/27 | 220 | 220 | 216 | 219 | 561,000 |
2023/03/24 | 217 | 219 | 216 | 217 | 487,900 |
2023/03/23 | 217 | 220 | 215 | 220 | 1,006,200 |
2023/03/22 | 221 | 222 | 218 | 219 | 867,000 |
2023/03/20 | 217 | 220 | 215 | 217 | 739,400 |
2023/03/17 | 222 | 222 | 216 | 217 | 1,086,600 |
2023/03/16 | 215 | 220 | 213 | 219 | 1,448,900 |
2023/03/15 | 223 | 224 | 220 | 222 | 1,257,300 |
2023/03/14 | 222 | 223 | 215 | 218 | 1,715,800 |
2023/03/13 | 234 | 234 | 227 | 230 | 1,982,400 |
2023/03/10 | 242 | 244 | 237 | 238 | 1,386,600 |
2023/03/09 | 241 | 245 | 241 | 245 | 840,600 |
2023/03/08 | 238 | 240 | 236 | 240 | 649,300 |
2023/03/07 | 236 | 238 | 235 | 238 | 574,500 |
2023/03/06 | 237 | 237 | 233 | 235 | 547,900 |
2023/03/03 | 237 | 238 | 235 | 236 | 889,600 |
2023/03/02 | 243 | 244 | 237 | 237 | 623,400 |
2023/03/01 | 241 | 246 | 240 | 242 | 606,500 |
2023/02/28 | 245 | 245 | 240 | 242 | 1,063,500 |
2023/02/27 | 246 | 247 | 243 | 245 | 845,600 |
2023/02/24 | 249 | 251 | 246 | 247 | 1,044,600 |
2023/02/22 | 248 | 250 | 246 | 247 | 696,200 |
2023/02/21 | 247 | 250 | 247 | 247 | 803,300 |
2023/02/20 | 248 | 249 | 247 | 248 | 774,300 |
2023/02/17 | 248 | 249 | 247 | 248 | 436,800 |
2023/02/16 | 248 | 249 | 243 | 248 | 1,237,300 |
2023/02/15 | 248 | 249 | 244 | 247 | 847,600 |
2023/02/14 | 245 | 247 | 243 | 247 | 663,000 |
2023/02/13 | 242 | 246 | 241 | 243 | 932,600 |
2023/02/10 | 241 | 244 | 241 | 242 | 690,300 |
2023/02/09 | 240 | 243 | 240 | 241 | 646,600 |
2023/02/08 | 239 | 242 | 239 | 242 | 544,600 |
2023/02/07 | 239 | 241 | 238 | 238 | 502,500 |
2023/02/06 | 241 | 241 | 234 | 238 | 1,201,800 |
2023/02/03 | 239 | 243 | 238 | 240 | 709,900 |
2023/02/02 | 241 | 245 | 240 | 241 | 594,200 |
2023/02/01 | 242 | 246 | 240 | 241 | 1,176,600 |
2023/01/31 | 243 | 244 | 240 | 241 | 729,000 |
2023/01/30 | 241 | 245 | 240 | 242 | 1,006,300 |
2023/01/27 | 242 | 243 | 237 | 240 | 1,369,100 |
2023/01/26 | 237 | 243 | 237 | 241 | 796,800 |
2023/01/25 | 234 | 237 | 232 | 236 | 809,200 |
2023/01/24 | 233 | 237 | 233 | 237 | 679,500 |
2023/01/23 | 233 | 234 | 231 | 232 | 716,700 |
2023/01/20 | 228 | 232 | 227 | 231 | 366,600 |
2023/01/19 | 232 | 234 | 228 | 229 | 674,700 |
2023/01/18 | 233 | 236 | 225 | 232 | 1,177,300 |
2023/01/17 | 233 | 234 | 228 | 232 | 720,600 |
2023/01/16 | 240 | 242 | 234 | 234 | 1,019,200 |
2023/01/13 | 234 | 244 | 234 | 240 | 1,462,300 |
2023/01/12 | 228 | 237 | 228 | 234 | 1,563,500 |
2023/01/11 | 226 | 229 | 225 | 228 | 493,900 |
2023/01/10 | 227 | 229 | 224 | 225 | 669,100 |
2023/01/06 | 224 | 228 | 222 | 226 | 734,500 |
2023/01/05 | 227 | 230 | 223 | 226 | 979,500 |
2023/01/04 | 226 | 230 | 222 | 229 | 977,500 |