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
2021/12/30 530 543 526 542 104,000
2021/12/29 521 531 521 531 59,600
2021/12/28 520 523 515 523 59,000
2021/12/27 516 517 512 516 40,800
2021/12/24 520 520 513 516 49,300
2021/12/23 519 520 511 518 50,500
2021/12/22 524 524 520 520 39,100
2021/12/21 516 525 513 522 62,800
2021/12/20 521 523 515 516 67,400
2021/12/17 532 532 521 521 153,600
2021/12/16 522 529 519 529 93,200
2021/12/15 514 522 514 518 72,600
2021/12/14 514 519 513 514 20,800
2021/12/13 518 520 512 515 41,000
2021/12/10 522 522 513 513 73,100
2021/12/09 513 521 512 518 97,500
2021/12/08 508 515 504 514 96,900
2021/12/07 498 506 495 505 97,300
2021/12/06 497 499 494 497 75,900
2021/12/03 491 499 488 497 99,800
2021/12/02 491 493 484 484 91,200
2021/12/01 480 493 478 493 94,800
2021/11/30 491 495 479 480 136,800
2021/11/29 490 497 485 490 134,900
2021/11/26 502 502 496 497 59,900
2021/11/25 504 505 499 503 44,100
2021/11/24 500 506 499 499 42,400
2021/11/22 496 504 493 501 59,800
2021/11/19 498 499 495 497 60,300
2021/11/18 503 503 497 501 84,100
2021/11/17 503 503 500 501 26,700
2021/11/16 505 509 502 506 36,600
2021/11/15 509 512 502 502 54,100
2021/11/12 499 509 499 509 88,100
2021/11/11 505 509 500 500 64,600
2021/11/10 505 507 504 505 58,200
2021/11/09 511 512 505 505 31,500
2021/11/08 517 517 507 510 60,600
2021/11/05 507 512 505 512 72,700
2021/11/04 518 520 501 501 137,600
2021/11/02 516 519 512 512 46,300
2021/11/01 513 515 510 515 50,600
2021/10/29 502 508 502 506 57,600
2021/10/28 504 508 502 507 221,600
2021/10/27 509 511 505 509 54,100
2021/10/26 512 512 505 507 83,800
2021/10/25 516 518 513 513 62,900
2021/10/22 519 521 515 519 130,900
2021/10/21 518 525 516 521 58,100
2021/10/20 518 529 518 518 47,600
2021/10/19 517 520 516 520 51,100
2021/10/18 525 525 516 521 69,300
2021/10/15 519 524 517 524 47,700
2021/10/14 517 521 514 518 57,700
2021/10/13 535 535 517 518 134,000
2021/10/12 539 539 530 531 48,800
2021/10/11 542 545 539 543 29,300
2021/10/08 546 546 540 541 44,700
2021/10/07 544 545 534 538 125,300
2021/10/06 536 549 535 547 91,400
2021/10/05 535 543 532 535 76,900
2021/10/04 540 545 538 541 75,200
2021/10/01 540 540 532 537 92,700
2021/09/30 551 557 542 543 113,800
2021/09/29 545 549 540 549 137,900
2021/09/28 550 554 545 553 126,700
2021/09/27 547 551 545 547 90,500
2021/09/24 537 552 537 547 134,100
2021/09/22 552 556 535 535 109,700
2021/09/21 553 559 550 555 128,900
2021/09/17 554 560 549 560 164,200
2021/09/16 545 552 544 552 80,900
2021/09/15 545 546 537 542 118,400
2021/09/14 553 555 550 555 99,300
2021/09/13 540 553 538 553 108,800
2021/09/10 538 546 534 546 238,400
2021/09/09 526 530 525 530 74,100
2021/09/08 523 527 522 526 82,800
2021/09/07 525 525 519 523 96,100
2021/09/06 524 526 518 523 147,300
2021/09/03 513 524 513 520 119,400
2021/09/02 514 514 511 514 126,600
2021/09/01 504 514 502 514 186,100
2021/08/31 503 507 501 501 152,700
2021/08/30 500 509 500 508 173,600
2021/08/27 500 503 498 501 94,200
2021/08/26 501 504 498 504 65,300
2021/08/25 501 502 498 500 80,100
2021/08/24 501 502 497 500 64,900
2021/08/23 506 506 500 500 51,500
2021/08/20 505 507 499 502 94,700
2021/08/19 501 509 501 501 108,600
2021/08/18 499 503 495 502 36,400
2021/08/17 501 502 495 496 41,800
2021/08/16 503 503 497 499 60,400
2021/08/13 502 505 500 505 39,200
2021/08/12 503 504 500 502 68,700
2021/08/11 497 505 497 500 90,300
2021/08/10 491 495 488 495 139,500
2021/08/06 492 494 489 491 65,700
2021/08/05 492 495 489 492 133,900
2021/08/04 503 505 493 494 79,700
2021/08/03 498 500 494 497 86,300
2021/08/02 499 504 496 501 109,100
2021/07/30 498 498 489 493 128,600
2021/07/29 504 504 494 498 140,800
2021/07/28 500 503 498 502 92,500
2021/07/27 500 502 496 501 58,700
2021/07/26 500 502 495 499 73,600
2021/07/21 494 500 492 495 86,800
2021/07/20 492 494 490 494 122,900
2021/07/19 498 498 492 496 71,700
2021/07/16 501 503 500 502 54,600
2021/07/15 510 512 501 504 123,600
2021/07/14 509 513 505 507 108,000
2021/07/13 505 510 503 507 147,400
2021/07/12 499 506 497 497 167,200
2021/07/09 486 491 484 491 260,200
2021/07/08 495 502 489 489 203,400
2021/07/07 502 502 496 496 200,600
2021/07/06 505 506 502 504 121,700
2021/07/05 508 509 504 504 74,700
2021/07/02 509 511 507 511 70,000
2021/07/01 507 508 504 507 76,600
2021/06/30 511 513 505 505 119,400
2021/06/29 517 517 510 510 117,000
2021/06/28 524 526 516 520 111,900
2021/06/25 521 522 516 519 74,500
2021/06/24 516 517 510 514 61,900
2021/06/23 518 518 512 512 52,000
2021/06/22 514 520 511 518 142,700
2021/06/21 520 520 507 509 234,200
2021/06/18 536 536 523 523 266,700
2021/06/17 535 539 534 536 132,100
2021/06/16 530 534 528 531 97,300
2021/06/15 529 530 525 529 104,500
2021/06/14 532 532 526 527 92,000
2021/06/11 531 532 526 529 202,400
2021/06/10 534 534 530 534 97,100
2021/06/09 535 537 531 531 62,100
2021/06/08 534 535 532 532 64,300
2021/06/07 545 545 531 534 196,300
2021/06/04 545 545 539 545 54,200
2021/06/03 541 546 540 541 81,000
2021/06/02 543 550 539 540 238,300
2021/06/01 556 556 540 542 277,800
2021/05/31 551 554 547 551 140,900
2021/05/28 548 557 545 557 126,900
2021/05/27 558 558 543 543 286,500
2021/05/26 572 572 558 559 206,900
2021/05/25 582 582 572 573 114,600
2021/05/24 587 587 581 582 41,000
2021/05/21 583 588 579 580 131,900
2021/05/20 574 591 574 588 131,000
2021/05/19 581 584 573 579 258,900
2021/05/18 593 594 581 586 248,800
2021/05/17 605 613 583 586 432,600
2021/05/14 619 631 618 627 115,200
2021/05/13 619 625 616 616 123,800
2021/05/12 624 626 617 621 115,200
2021/05/11 634 636 624 624 125,100
2021/05/10 629 636 629 633 73,000
2021/05/07 624 632 624 628 116,900
2021/05/06 612 621 611 616 132,200
2021/04/30 607 616 607 607 91,900
2021/04/28 613 618 606 606 118,900
2021/04/27 616 619 611 612 88,700
2021/04/26 623 624 613 613 101,800
2021/04/23 616 624 615 619 56,500
2021/04/22 624 627 615 618 85,900
2021/04/21 621 622 615 616 124,200
2021/04/20 629 631 619 624 105,000
2021/04/19 635 636 630 630 63,700
2021/04/16 637 637 627 634 95,200
2021/04/15 633 642 631 631 105,600
2021/04/14 630 631 625 630 84,500
2021/04/13 635 643 632 632 74,000
2021/04/12 639 642 632 637 95,100
2021/04/09 634 640 630 633 176,800
2021/04/08 655 655 634 634 178,300
2021/04/07 658 661 653 657 94,300
2021/04/06 676 679 659 661 113,900
2021/04/05 667 681 665 675 113,400
2021/04/02 671 679 662 667 134,400
2021/04/01 678 687 669 669 269,100
2021/03/31 711 711 688 688 196,600
2021/03/30 720 720 701 715 289,900
2021/03/29 756 759 738 747 392,800
2021/03/26 753 755 740 744 134,200
2021/03/25 741 748 735 743 123,900
2021/03/24 740 750 727 727 231,900
2021/03/23 788 788 757 761 238,100
2021/03/22 793 794 782 790 135,300
2021/03/19 773 802 769 788 327,300
2021/03/18 760 774 753 773 201,000
2021/03/17 744 756 743 756 86,600
2021/03/16 750 761 745 751 162,000
2021/03/15 736 753 736 752 152,900
2021/03/12 729 735 726 734 115,900
2021/03/11 724 736 719 735 191,500
2021/03/10 721 724 710 723 139,500
2021/03/09 699 725 698 722 274,700
2021/03/08 696 698 689 693 144,200
2021/03/05 693 693 683 690 176,600
2021/03/04 686 695 682 695 229,000
2021/03/03 684 687 676 683 149,300
2021/03/02 684 684 677 679 93,100
2021/03/01 685 687 673 682 142,000
2021/02/26 695 697 681 681 287,400
2021/02/25 703 705 696 696 281,300
2021/02/24 695 699 691 697 129,100
2021/02/22 692 704 692 695 113,400
2021/02/19 698 699 691 694 110,700
2021/02/18 705 705 691 699 250,300
2021/02/17 701 707 694 700 170,700
2021/02/16 690 705 686 691 182,100
2021/02/15 680 687 678 684 127,400
2021/02/12 681 682 677 677 83,400
2021/02/10 680 685 676 676 158,400
2021/02/09 685 687 678 683 174,900
2021/02/08 675 690 672 684 333,600
2021/02/05 671 680 668 674 196,600
2021/02/04 659 668 655 663 219,900
2021/02/03 650 667 648 656 475,100
2021/02/02 667 680 659 678 159,100
2021/02/01 664 671 662 668 100,200
2021/01/29 674 676 660 662 196,400
2021/01/28 668 676 665 674 183,000
2021/01/27 668 677 668 671 138,400
2021/01/26 670 672 666 668 84,500
2021/01/25 670 674 666 669 133,000
2021/01/22 663 676 661 666 188,200
2021/01/21 668 672 665 665 154,900
2021/01/20 660 673 657 672 293,600
2021/01/19 664 664 658 660 192,800
2021/01/18 660 668 656 667 211,300
2021/01/15 675 677 665 665 216,000
2021/01/14 676 679 671 674 246,900
2021/01/13 668 676 667 676 200,100
2021/01/12 666 667 659 665 177,500
2021/01/08 649 665 647 665 322,700
2021/01/07 647 655 644 647 434,600
2021/01/06 628 638 627 637 206,100
2021/01/05 628 631 623 627 147,800
2021/01/04 635 635 620 627 249,100

このページの先頭へ