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
2016/12/30 110 112 110 111 433,000
2016/12/29 112 112 110 112 533,000
2016/12/28 112 114 111 114 417,000
2016/12/27 112 114 111 112 1,017,000
2016/12/26 114 114 112 113 347,000
2016/12/22 115 115 113 115 678,000
2016/12/21 115 115 113 115 933,000
2016/12/20 113 114 112 114 705,000
2016/12/19 112 112 111 112 379,000
2016/12/16 114 115 111 111 1,775,000
2016/12/15 113 114 112 114 678,000
2016/12/14 115 115 112 112 580,000
2016/12/13 113 116 112 116 1,112,000
2016/12/12 114 116 112 114 1,262,000
2016/12/09 113 114 112 113 1,232,000
2016/12/08 113 114 112 114 957,000
2016/12/07 110 113 109 113 1,781,000
2016/12/06 109 110 109 110 625,000
2016/12/05 107 109 107 109 463,000
2016/12/02 108 109 108 108 353,000
2016/12/01 109 110 108 109 552,000
2016/11/30 108 108 106 108 585,000
2016/11/29 107 109 106 108 728,000
2016/11/28 106 108 105 107 520,000
2016/11/25 107 108 106 106 847,000
2016/11/24 109 110 106 107 1,268,000
2016/11/22 110 110 108 108 638,000
2016/11/21 110 110 108 110 476,000
2016/11/18 110 110 108 110 656,000
2016/11/17 106 109 106 109 852,000
2016/11/16 106 108 105 108 872,000
2016/11/15 108 108 104 104 726,000
2016/11/14 105 112 105 107 1,546,000
2016/11/11 103 107 103 105 1,396,000
2016/11/10 100 103 100 102 1,170,000
2016/11/09 103 103 95 96 1,134,000
2016/11/08 100 103 100 103 446,000
2016/11/07 100 103 100 101 804,000
2016/11/04 98 99 97 98 539,000
2016/11/02 105 106 99 100 1,914,000
2016/11/01 109 109 107 107 744,000
2016/10/31 110 111 109 111 726,000
2016/10/28 106 111 106 110 1,655,000
2016/10/27 103 106 103 105 755,000
2016/10/26 103 104 102 103 457,000
2016/10/25 100 103 100 103 714,000
2016/10/24 101 101 99 100 237,000
2016/10/21 100 103 99 100 1,329,000
2016/10/20 99 100 98 100 673,000
2016/10/19 97 99 97 99 542,000
2016/10/18 96 97 95 97 242,000
2016/10/17 96 97 95 96 745,000
2016/10/14 96 97 95 95 410,000
2016/10/13 95 97 94 97 464,000
2016/10/12 94 95 93 94 529,000
2016/10/11 95 95 94 95 562,000
2016/10/07 95 95 94 95 378,000
2016/10/06 97 97 96 97 172,000
2016/10/05 96 97 95 96 593,000
2016/10/04 93 97 93 97 796,000
2016/10/03 91 94 89 93 910,000
2016/09/30 94 94 89 89 898,000
2016/09/29 94 98 93 95 1,143,000
2016/09/28 93 95 91 94 1,592,000
2016/09/27 92 93 88 93 1,159,000
2016/09/26 92 93 91 93 1,107,000
2016/09/23 90 93 89 92 846,000
2016/09/21 88 92 87 92 2,263,000
2016/09/20 87 88 86 88 803,000
2016/09/16 85 88 84 87 1,544,000
2016/09/15 84 85 83 85 577,000
2016/09/14 85 85 84 84 429,000
2016/09/13 87 87 85 86 346,000
2016/09/12 86 87 85 86 541,000
2016/09/09 89 89 87 87 660,000
2016/09/08 88 90 86 90 607,000
2016/09/07 86 88 85 88 443,000
2016/09/06 86 87 86 87 222,000
2016/09/05 88 90 85 86 807,000
2016/09/02 89 89 87 88 362,000
2016/09/01 87 89 87 89 616,000
2016/08/31 86 87 85 87 657,000
2016/08/30 86 86 85 85 294,000
2016/08/29 86 87 86 87 128,000
2016/08/26 85 86 85 86 342,000
2016/08/25 86 86 84 85 208,000
2016/08/24 84 86 84 85 217,000
2016/08/23 86 86 84 84 374,000
2016/08/22 86 86 85 85 218,000
2016/08/19 85 86 84 85 363,000
2016/08/18 87 88 84 84 775,000
2016/08/17 82 88 82 88 1,008,000
2016/08/16 84 85 83 83 491,000
2016/08/15 86 86 83 83 1,088,000
2016/08/12 89 89 85 86 954,000
2016/08/10 89 89 88 88 200,000
2016/08/09 88 90 88 90 417,000
2016/08/08 86 87 86 87 288,000
2016/08/05 85 86 84 84 340,000
2016/08/04 87 87 85 85 621,000
2016/08/03 89 89 85 86 538,000
2016/08/02 92 92 90 91 362,000
2016/08/01 90 92 88 92 895,000
2016/07/29 89 92 86 91 1,532,000
2016/07/28 87 88 85 88 525,000
2016/07/27 87 89 86 88 944,000
2016/07/26 86 87 84 85 901,000
2016/07/25 85 86 84 85 368,000
2016/07/22 85 86 84 85 275,000
2016/07/21 86 87 85 86 348,000
2016/07/20 86 86 83 86 696,000
2016/07/19 85 87 84 86 626,000
2016/07/15 83 85 82 85 625,000
2016/07/14 82 83 81 82 441,000
2016/07/13 82 83 80 82 1,035,000
2016/07/12 80 83 80 80 761,000
2016/07/11 78 80 78 80 563,000
2016/07/08 77 79 77 77 463,000
2016/07/07 79 79 77 78 372,000
2016/07/06 79 80 78 79 535,000
2016/07/05 79 80 78 79 219,000
2016/07/04 78 79 78 78 552,000
2016/07/01 78 80 78 78 517,000
2016/06/30 79 80 78 79 499,000
2016/06/29 78 80 78 78 341,000
2016/06/28 77 79 77 78 349,000
2016/06/27 77 81 77 79 687,000
2016/06/24 82 82 75 76 1,877,000
2016/06/23 81 82 78 82 945,000
2016/06/22 82 82 80 80 377,000
2016/06/21 84 84 82 82 503,000
2016/06/20 83 85 83 84 291,000
2016/06/17 80 86 80 86 1,409,000
2016/06/16 81 82 78 79 906,000
2016/06/15 80 83 80 81 671,000
2016/06/14 81 81 80 81 229,000
2016/06/13 83 83 79 80 933,000
2016/06/10 87 87 83 83 970,000
2016/06/09 84 85 83 85 474,000
2016/06/08 85 86 84 84 402,000
2016/06/07 86 87 85 85 346,000
2016/06/06 86 86 85 86 392,000
2016/06/03 87 88 86 87 296,000
2016/06/02 89 90 87 87 641,000
2016/06/01 91 92 90 90 817,000
2016/05/31 89 92 88 92 1,328,000
2016/05/30 89 89 87 89 320,000
2016/05/27 87 89 86 88 710,000
2016/05/26 89 89 86 87 444,000
2016/05/25 88 88 87 87 317,000
2016/05/24 86 87 85 86 633,000
2016/05/23 86 87 85 86 275,000
2016/05/20 85 88 85 87 912,000
2016/05/19 87 88 84 85 675,000
2016/05/18 84 87 83 86 889,000
2016/05/17 84 84 82 84 399,000
2016/05/16 83 84 83 83 304,000
2016/05/13 84 85 82 83 507,000
2016/05/12 86 86 84 84 709,000
2016/05/11 90 90 87 87 371,000
2016/05/10 88 90 87 90 583,000
2016/05/09 88 89 87 88 466,000
2016/05/06 87 89 86 88 965,000
2016/05/02 86 87 84 84 1,411,000
2016/04/28 94 99 90 90 3,816,000
2016/04/27 94 95 89 93 4,945,000
2016/04/26 93 94 91 92 701,000
2016/04/25 94 95 92 93 786,000
2016/04/22 89 94 89 94 1,111,000
2016/04/21 88 90 88 90 833,000
2016/04/20 88 89 87 87 1,061,000
2016/04/19 86 87 86 87 475,000
2016/04/18 84 86 83 84 572,000
2016/04/15 86 88 86 87 528,000
2016/04/14 85 88 83 87 905,000
2016/04/13 84 84 82 83 521,000
2016/04/12 81 84 81 83 1,661,000
2016/04/11 81 81 79 81 971,000
2016/04/08 77 84 77 81 1,426,000
2016/04/07 80 82 78 78 845,000
2016/04/06 82 82 79 80 613,000
2016/04/05 85 85 81 82 622,000
2016/04/04 83 86 83 86 310,000
2016/04/01 87 87 83 83 885,000
2016/03/31 90 91 87 87 711,000
2016/03/30 92 92 90 91 248,000
2016/03/29 92 93 91 92 324,000
2016/03/28 95 95 92 93 361,000
2016/03/25 96 96 94 94 431,000
2016/03/24 93 96 91 95 974,000
2016/03/23 93 94 92 93 494,000
2016/03/22 92 93 91 93 646,000
2016/03/18 91 92 90 91 689,000
2016/03/17 91 92 89 90 465,000
2016/03/16 91 92 90 90 293,000
2016/03/15 91 93 90 92 495,000
2016/03/14 89 91 89 90 535,000
2016/03/11 87 89 87 88 602,000
2016/03/10 87 88 86 88 395,000
2016/03/09 87 87 85 86 501,000
2016/03/08 89 90 87 87 441,000
2016/03/07 89 90 88 89 706,000
2016/03/04 88 90 88 88 458,000
2016/03/03 88 90 88 88 646,000
2016/03/02 87 88 87 88 179,000
2016/03/01 87 88 85 86 530,000
2016/02/29 87 89 87 87 505,000
2016/02/26 86 87 86 86 121,000
2016/02/25 83 88 82 86 900,000
2016/02/24 81 83 80 82 857,000
2016/02/23 82 82 80 81 436,000
2016/02/22 82 82 80 81 542,000
2016/02/19 83 83 82 82 698,000
2016/02/18 83 84 81 83 989,000
2016/02/17 81 82 81 81 392,000
2016/02/16 80 83 80 81 791,000
2016/02/15 79 81 76 81 918,000
2016/02/12 75 77 72 75 2,369,000
2016/02/10 83 84 77 78 1,483,000
2016/02/09 85 85 81 83 1,061,000
2016/02/08 86 88 85 86 290,000
2016/02/05 87 89 85 87 832,000
2016/02/04 87 89 86 87 847,000
2016/02/03 90 90 87 87 900,000
2016/02/02 90 92 90 90 1,076,000
2016/02/01 93 94 90 91 1,191,000
2016/01/29 96 98 92 94 2,249,000
2016/01/28 95 96 94 96 800,000
2016/01/27 95 97 94 97 706,000
2016/01/26 95 96 92 93 874,000
2016/01/25 97 97 95 96 721,000
2016/01/22 92 97 92 96 1,008,000
2016/01/21 94 95 89 89 1,273,000
2016/01/20 96 97 93 94 1,545,000
2016/01/19 96 98 95 96 957,000
2016/01/18 97 99 96 97 993,000
2016/01/15 100 100 97 97 1,037,000
2016/01/14 96 100 96 99 1,402,000
2016/01/13 98 101 97 101 1,129,000
2016/01/12 101 101 96 96 1,258,000
2016/01/08 102 103 100 101 1,310,000
2016/01/07 104 105 102 102 787,000
2016/01/06 105 106 104 104 494,000
2016/01/05 105 107 105 105 643,000
2016/01/04 107 108 104 104 840,000

このページの先頭へ