東和銀行(8558)の株価時系列情報
東和銀行(8558)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 |
---|---|---|---|---|---|
2024/04/18 | 657 | 667 | 653 | 665 | 75,900 |
2024/04/17 | 662 | 663 | 649 | 652 | 98,500 |
2024/04/16 | 679 | 685 | 661 | 662 | 115,800 |
2024/04/15 | 678 | 688 | 678 | 685 | 76,200 |
2024/04/12 | 692 | 695 | 688 | 690 | 60,300 |
2024/04/11 | 689 | 695 | 687 | 692 | 73,000 |
2024/04/10 | 696 | 697 | 693 | 693 | 56,300 |
2024/04/09 | 698 | 701 | 696 | 698 | 86,200 |
2024/04/08 | 688 | 698 | 688 | 697 | 59,600 |
2024/04/05 | 685 | 689 | 681 | 688 | 68,200 |
2024/04/04 | 698 | 703 | 695 | 695 | 66,200 |
2024/04/03 | 687 | 700 | 682 | 695 | 78,800 |
2024/04/02 | 701 | 706 | 687 | 689 | 117,200 |
2024/04/01 | 723 | 723 | 701 | 701 | 85,600 |
2024/03/29 | 721 | 725 | 716 | 718 | 71,400 |
2024/03/28 | 721 | 730 | 716 | 717 | 184,700 |
2024/03/27 | 754 | 760 | 748 | 758 | 320,500 |
2024/03/26 | 748 | 757 | 736 | 751 | 182,000 |
2024/03/25 | 750 | 750 | 737 | 740 | 174,900 |
2024/03/22 | 758 | 758 | 744 | 751 | 126,400 |
2024/03/21 | 744 | 763 | 737 | 753 | 194,800 |
2024/03/19 | 731 | 735 | 726 | 731 | 136,700 |
2024/03/18 | 735 | 739 | 727 | 732 | 141,600 |
2024/03/15 | 716 | 729 | 710 | 726 | 141,900 |
2024/03/14 | 712 | 718 | 707 | 714 | 99,600 |
2024/03/13 | 719 | 719 | 694 | 707 | 157,600 |
2024/03/12 | 695 | 705 | 685 | 704 | 133,900 |
2024/03/11 | 720 | 720 | 691 | 700 | 279,400 |
2024/03/08 | 707 | 732 | 702 | 725 | 305,600 |
2024/03/07 | 697 | 710 | 695 | 705 | 151,600 |
2024/03/06 | 686 | 698 | 681 | 693 | 114,600 |
2024/03/05 | 684 | 689 | 680 | 686 | 85,300 |
2024/03/04 | 698 | 699 | 682 | 685 | 168,800 |
2024/03/01 | 683 | 695 | 682 | 693 | 180,500 |
2024/02/29 | 683 | 685 | 675 | 683 | 91,100 |
2024/02/28 | 672 | 688 | 668 | 678 | 146,100 |
2024/02/27 | 659 | 675 | 659 | 667 | 122,800 |
2024/02/26 | 663 | 666 | 657 | 661 | 67,200 |
2024/02/22 | 663 | 664 | 658 | 661 | 71,400 |
2024/02/21 | 659 | 663 | 654 | 662 | 61,300 |
2024/02/20 | 661 | 664 | 655 | 659 | 77,700 |
2024/02/19 | 645 | 661 | 643 | 661 | 204,700 |
2024/02/16 | 632 | 640 | 632 | 638 | 80,000 |
2024/02/15 | 642 | 644 | 627 | 630 | 147,900 |
2024/02/14 | 646 | 647 | 635 | 638 | 99,000 |
2024/02/13 | 643 | 652 | 643 | 647 | 101,300 |
2024/02/09 | 651 | 652 | 644 | 645 | 98,500 |
2024/02/08 | 655 | 658 | 647 | 654 | 115,600 |
2024/02/07 | 651 | 661 | 648 | 657 | 69,800 |
2024/02/06 | 652 | 659 | 649 | 653 | 127,500 |
2024/02/05 | 647 | 664 | 647 | 657 | 229,400 |
2024/02/02 | 629 | 634 | 620 | 634 | 143,600 |
2024/02/01 | 636 | 638 | 627 | 628 | 111,400 |
2024/01/31 | 634 | 641 | 630 | 641 | 86,900 |
2024/01/30 | 638 | 639 | 634 | 634 | 90,000 |
2024/01/29 | 632 | 641 | 632 | 640 | 76,400 |
2024/01/26 | 635 | 644 | 627 | 632 | 114,500 |
2024/01/25 | 635 | 641 | 631 | 633 | 105,700 |
2024/01/24 | 619 | 632 | 618 | 631 | 126,200 |
2024/01/23 | 628 | 628 | 618 | 618 | 74,900 |
2024/01/22 | 621 | 627 | 621 | 625 | 51,400 |
2024/01/19 | 626 | 626 | 619 | 620 | 62,300 |
2024/01/18 | 625 | 625 | 619 | 625 | 76,400 |
2024/01/17 | 624 | 630 | 621 | 621 | 58,700 |
2024/01/16 | 627 | 627 | 620 | 622 | 62,800 |
2024/01/15 | 620 | 630 | 620 | 629 | 74,500 |
2024/01/12 | 625 | 625 | 615 | 616 | 66,300 |
2024/01/11 | 619 | 630 | 617 | 620 | 99,800 |
2024/01/10 | 623 | 623 | 615 | 615 | 195,500 |
2024/01/09 | 623 | 624 | 615 | 622 | 101,000 |
2024/01/05 | 615 | 619 | 610 | 614 | 79,600 |
2024/01/04 | 606 | 606 | 594 | 606 | 72,700 |
2023/12/29 | 600 | 611 | 599 | 606 | 105,500 |
2023/12/28 | 596 | 602 | 596 | 601 | 65,700 |
2023/12/27 | 592 | 600 | 591 | 600 | 93,900 |
2023/12/26 | 592 | 593 | 586 | 588 | 207,700 |
2023/12/25 | 598 | 598 | 586 | 586 | 160,100 |
2023/12/22 | 579 | 589 | 579 | 588 | 127,000 |
2023/12/21 | 583 | 585 | 577 | 581 | 156,300 |
2023/12/20 | 586 | 592 | 584 | 585 | 171,100 |
2023/12/19 | 600 | 600 | 589 | 591 | 151,800 |
2023/12/18 | 599 | 599 | 586 | 597 | 311,400 |
2023/12/15 | 605 | 610 | 600 | 601 | 189,000 |
2023/12/14 | 620 | 621 | 603 | 605 | 147,000 |
2023/12/13 | 612 | 622 | 612 | 618 | 67,200 |
2023/12/12 | 618 | 620 | 610 | 610 | 130,500 |
2023/12/11 | 623 | 630 | 616 | 617 | 140,300 |
2023/12/08 | 617 | 630 | 613 | 616 | 217,000 |
2023/12/07 | 612 | 626 | 611 | 625 | 95,600 |
2023/12/06 | 612 | 619 | 611 | 616 | 104,200 |
2023/12/05 | 626 | 630 | 612 | 612 | 121,700 |
2023/12/04 | 633 | 634 | 625 | 628 | 71,200 |
2023/12/01 | 632 | 633 | 625 | 632 | 122,200 |
2023/11/30 | 621 | 628 | 620 | 622 | 85,700 |
2023/11/29 | 634 | 638 | 621 | 621 | 105,600 |
2023/11/28 | 637 | 644 | 634 | 637 | 118,300 |
2023/11/27 | 632 | 637 | 629 | 633 | 70,000 |
2023/11/24 | 623 | 632 | 623 | 632 | 115,300 |
2023/11/22 | 613 | 626 | 613 | 623 | 62,100 |
2023/11/21 | 618 | 622 | 612 | 621 | 77,000 |
2023/11/20 | 618 | 630 | 614 | 619 | 140,700 |
2023/11/17 | 606 | 617 | 603 | 617 | 108,900 |
2023/11/16 | 612 | 619 | 607 | 608 | 100,200 |
2023/11/15 | 619 | 619 | 607 | 612 | 225,800 |
2023/11/14 | 629 | 630 | 610 | 614 | 139,800 |
2023/11/13 | 633 | 634 | 616 | 621 | 66,500 |
2023/11/10 | 627 | 631 | 618 | 625 | 163,400 |
2023/11/09 | 633 | 641 | 616 | 632 | 337,700 |
2023/11/08 | 703 | 703 | 625 | 632 | 590,400 |
2023/11/07 | 701 | 712 | 690 | 703 | 108,500 |
2023/11/06 | 715 | 718 | 700 | 701 | 113,000 |
2023/11/02 | 718 | 718 | 690 | 703 | 207,600 |
2023/11/01 | 679 | 701 | 679 | 699 | 224,300 |
2023/10/31 | 657 | 674 | 651 | 674 | 172,500 |
2023/10/30 | 652 | 667 | 645 | 648 | 133,300 |
2023/10/27 | 646 | 659 | 644 | 658 | 81,300 |
2023/10/26 | 652 | 652 | 639 | 645 | 65,800 |
2023/10/25 | 648 | 656 | 642 | 650 | 84,800 |
2023/10/24 | 650 | 650 | 630 | 643 | 230,000 |
2023/10/23 | 659 | 668 | 650 | 650 | 163,800 |
2023/10/20 | 666 | 670 | 657 | 659 | 99,300 |
2023/10/19 | 659 | 670 | 657 | 662 | 71,800 |
2023/10/18 | 663 | 675 | 661 | 668 | 109,400 |
2023/10/17 | 655 | 662 | 650 | 657 | 67,000 |
2023/10/16 | 648 | 662 | 645 | 654 | 147,600 |
2023/10/13 | 663 | 676 | 655 | 658 | 172,100 |
2023/10/12 | 660 | 670 | 657 | 667 | 121,900 |
2023/10/11 | 655 | 680 | 647 | 669 | 286,400 |
2023/10/10 | 629 | 661 | 627 | 659 | 235,300 |
2023/10/06 | 626 | 632 | 616 | 629 | 93,700 |
2023/10/05 | 600 | 624 | 600 | 619 | 219,000 |
2023/10/04 | 605 | 612 | 598 | 598 | 240,300 |
2023/10/03 | 633 | 634 | 612 | 613 | 120,800 |
2023/10/02 | 635 | 649 | 632 | 634 | 122,800 |
2023/09/29 | 650 | 650 | 628 | 630 | 182,000 |
2023/09/28 | 653 | 665 | 650 | 657 | 164,400 |
2023/09/27 | 645 | 655 | 636 | 655 | 142,700 |
2023/09/26 | 642 | 648 | 638 | 643 | 160,900 |
2023/09/25 | 652 | 652 | 635 | 639 | 261,800 |
2023/09/22 | 647 | 660 | 639 | 656 | 233,100 |
2023/09/21 | 647 | 659 | 646 | 649 | 264,300 |
2023/09/20 | 660 | 665 | 645 | 645 | 310,900 |
2023/09/19 | 650 | 658 | 649 | 657 | 249,800 |
2023/09/15 | 661 | 664 | 644 | 647 | 275,600 |
2023/09/14 | 648 | 655 | 642 | 652 | 234,600 |
2023/09/13 | 636 | 642 | 635 | 640 | 196,300 |
2023/09/12 | 628 | 632 | 621 | 632 | 203,600 |
2023/09/11 | 601 | 625 | 600 | 623 | 275,400 |
2023/09/08 | 604 | 608 | 596 | 597 | 148,400 |
2023/09/07 | 599 | 607 | 598 | 603 | 118,500 |
2023/09/06 | 585 | 603 | 585 | 603 | 180,900 |
2023/09/05 | 586 | 589 | 578 | 584 | 137,100 |
2023/09/04 | 574 | 584 | 574 | 584 | 138,500 |
2023/09/01 | 570 | 575 | 570 | 575 | 96,400 |
2023/08/31 | 574 | 576 | 569 | 570 | 70,200 |
2023/08/30 | 561 | 574 | 561 | 573 | 89,200 |
2023/08/29 | 561 | 563 | 557 | 561 | 83,600 |
2023/08/28 | 564 | 566 | 560 | 561 | 94,200 |
2023/08/25 | 561 | 562 | 557 | 559 | 58,800 |
2023/08/24 | 555 | 563 | 555 | 561 | 87,300 |
2023/08/23 | 556 | 558 | 550 | 555 | 102,500 |
2023/08/22 | 555 | 561 | 553 | 560 | 104,200 |
2023/08/21 | 553 | 555 | 550 | 550 | 43,800 |
2023/08/18 | 562 | 562 | 550 | 553 | 103,500 |
2023/08/17 | 551 | 559 | 547 | 559 | 87,000 |
2023/08/16 | 555 | 555 | 547 | 551 | 102,000 |
2023/08/15 | 557 | 562 | 557 | 560 | 22,800 |
2023/08/14 | 562 | 564 | 556 | 558 | 77,100 |
2023/08/10 | 552 | 558 | 550 | 556 | 75,400 |
2023/08/09 | 561 | 562 | 551 | 552 | 84,500 |
2023/08/08 | 571 | 573 | 565 | 565 | 52,100 |
2023/08/07 | 573 | 576 | 566 | 570 | 122,500 |
2023/08/04 | 573 | 580 | 572 | 575 | 59,000 |
2023/08/03 | 577 | 580 | 572 | 574 | 83,600 |
2023/08/02 | 581 | 585 | 578 | 579 | 91,900 |
2023/08/01 | 588 | 589 | 581 | 584 | 123,800 |
2023/07/31 | 589 | 595 | 580 | 587 | 183,500 |
2023/07/28 | 569 | 585 | 567 | 581 | 188,900 |
2023/07/27 | 570 | 570 | 565 | 569 | 104,900 |
2023/07/26 | 566 | 568 | 562 | 566 | 63,100 |
2023/07/25 | 558 | 569 | 557 | 564 | 115,400 |
2023/07/24 | 560 | 560 | 554 | 557 | 56,100 |
2023/07/21 | 563 | 563 | 555 | 558 | 61,900 |
2023/07/20 | 561 | 563 | 558 | 561 | 79,300 |
2023/07/19 | 561 | 563 | 557 | 559 | 72,800 |
2023/07/18 | 548 | 559 | 548 | 556 | 103,600 |
2023/07/14 | 550 | 550 | 545 | 546 | 58,000 |
2023/07/13 | 546 | 549 | 543 | 547 | 66,100 |
2023/07/12 | 550 | 550 | 543 | 545 | 72,200 |
2023/07/11 | 547 | 551 | 545 | 545 | 57,900 |
2023/07/10 | 550 | 554 | 545 | 547 | 84,000 |
2023/07/07 | 542 | 553 | 538 | 547 | 93,800 |
2023/07/06 | 546 | 552 | 543 | 546 | 98,900 |
2023/07/05 | 550 | 554 | 543 | 547 | 148,900 |
2023/07/04 | 538 | 548 | 537 | 548 | 192,700 |
2023/07/03 | 535 | 537 | 532 | 537 | 82,300 |
2023/06/30 | 534 | 536 | 529 | 532 | 140,800 |
2023/06/29 | 532 | 533 | 528 | 533 | 74,000 |
2023/06/28 | 525 | 533 | 525 | 532 | 108,800 |
2023/06/27 | 523 | 524 | 520 | 523 | 53,200 |