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 |
|---|---|---|---|---|---|
| 2024/07/26 | 302 | 307 | 300 | 303 | 707,700 |
| 2024/07/25 | 310 | 310 | 303 | 303 | 848,400 |
| 2024/07/24 | 317 | 319 | 312 | 313 | 638,700 |
| 2024/07/23 | 317 | 318 | 315 | 318 | 463,700 |
| 2024/07/22 | 322 | 322 | 314 | 316 | 562,200 |
| 2024/07/19 | 325 | 327 | 318 | 322 | 471,000 |
| 2024/07/18 | 323 | 327 | 321 | 325 | 579,200 |
| 2024/07/17 | 324 | 326 | 321 | 323 | 502,900 |
| 2024/07/16 | 319 | 323 | 318 | 321 | 484,400 |
| 2024/07/12 | 317 | 331 | 316 | 320 | 1,042,200 |
| 2024/07/11 | 321 | 321 | 315 | 315 | 444,100 |
| 2024/07/10 | 317 | 319 | 315 | 318 | 435,600 |
| 2024/07/09 | 320 | 321 | 315 | 317 | 591,200 |
| 2024/07/08 | 329 | 329 | 320 | 322 | 451,900 |
| 2024/07/05 | 334 | 334 | 327 | 328 | 530,100 |
| 2024/07/04 | 333 | 334 | 329 | 334 | 652,800 |
| 2024/07/03 | 332 | 334 | 327 | 332 | 870,800 |
| 2024/07/02 | 331 | 333 | 328 | 331 | 679,100 |
| 2024/07/01 | 333 | 333 | 329 | 332 | 676,600 |
| 2024/06/28 | 330 | 332 | 328 | 330 | 545,900 |
| 2024/06/27 | 327 | 331 | 326 | 330 | 467,100 |
| 2024/06/26 | 323 | 328 | 322 | 327 | 629,000 |
| 2024/06/25 | 317 | 324 | 315 | 322 | 851,100 |
| 2024/06/24 | 317 | 318 | 313 | 314 | 605,500 |
| 2024/06/21 | 319 | 321 | 315 | 316 | 837,700 |
| 2024/06/20 | 320 | 322 | 316 | 318 | 482,500 |
| 2024/06/19 | 318 | 324 | 318 | 321 | 571,800 |
| 2024/06/18 | 317 | 319 | 314 | 316 | 795,100 |
| 2024/06/17 | 315 | 318 | 314 | 316 | 734,600 |
| 2024/06/14 | 312 | 316 | 311 | 314 | 990,500 |
| 2024/06/13 | 315 | 317 | 312 | 316 | 766,500 |
| 2024/06/12 | 314 | 317 | 313 | 314 | 451,700 |
| 2024/06/11 | 317 | 318 | 313 | 313 | 433,300 |
| 2024/06/10 | 315 | 318 | 314 | 317 | 480,500 |
| 2024/06/07 | 319 | 321 | 313 | 314 | 847,900 |
| 2024/06/06 | 320 | 323 | 318 | 320 | 662,300 |
| 2024/06/05 | 328 | 329 | 320 | 320 | 1,127,900 |
| 2024/06/04 | 333 | 340 | 329 | 331 | 1,282,800 |
| 2024/06/03 | 338 | 340 | 332 | 333 | 1,108,000 |
| 2024/05/31 | 331 | 338 | 331 | 335 | 1,066,200 |
| 2024/05/30 | 334 | 338 | 325 | 330 | 888,400 |
| 2024/05/29 | 366 | 367 | 337 | 337 | 1,554,400 |
| 2024/05/28 | 361 | 367 | 361 | 365 | 777,600 |
| 2024/05/27 | 362 | 363 | 357 | 360 | 1,086,700 |
| 2024/05/24 | 361 | 364 | 359 | 362 | 707,800 |
| 2024/05/23 | 367 | 368 | 360 | 363 | 1,208,100 |
| 2024/05/22 | 376 | 376 | 363 | 367 | 1,932,100 |
| 2024/05/21 | 376 | 381 | 375 | 376 | 1,237,000 |
| 2024/05/20 | 371 | 377 | 371 | 375 | 979,000 |
| 2024/05/17 | 361 | 373 | 361 | 371 | 1,491,900 |
| 2024/05/16 | 358 | 361 | 353 | 361 | 1,440,000 |
| 2024/05/15 | 338 | 370 | 338 | 359 | 2,466,500 |
| 2024/05/14 | 331 | 337 | 327 | 337 | 1,000,500 |
| 2024/05/13 | 327 | 332 | 327 | 331 | 560,800 |
| 2024/05/10 | 326 | 329 | 325 | 326 | 494,200 |
| 2024/05/09 | 325 | 331 | 324 | 328 | 521,500 |
| 2024/05/08 | 329 | 330 | 323 | 323 | 724,100 |
| 2024/05/07 | 337 | 338 | 329 | 329 | 739,200 |
| 2024/05/02 | 340 | 340 | 336 | 338 | 454,200 |
| 2024/05/01 | 337 | 341 | 333 | 339 | 1,034,000 |
| 2024/04/30 | 340 | 340 | 337 | 339 | 698,100 |
| 2024/04/26 | 339 | 342 | 338 | 340 | 742,300 |
| 2024/04/25 | 340 | 342 | 338 | 339 | 542,800 |
| 2024/04/24 | 341 | 343 | 339 | 342 | 679,100 |
| 2024/04/23 | 339 | 342 | 336 | 340 | 653,400 |
| 2024/04/22 | 339 | 341 | 332 | 336 | 832,100 |
| 2024/04/19 | 340 | 340 | 331 | 333 | 739,100 |
| 2024/04/18 | 332 | 339 | 331 | 338 | 645,100 |
| 2024/04/17 | 343 | 343 | 332 | 332 | 851,900 |
| 2024/04/16 | 340 | 342 | 336 | 340 | 1,448,100 |
| 2024/04/15 | 337 | 341 | 335 | 341 | 606,700 |
| 2024/04/12 | 342 | 344 | 339 | 340 | 418,500 |
| 2024/04/11 | 336 | 341 | 335 | 340 | 707,500 |
| 2024/04/10 | 339 | 340 | 337 | 339 | 382,100 |
| 2024/04/09 | 340 | 341 | 338 | 339 | 528,300 |
| 2024/04/08 | 341 | 341 | 337 | 339 | 559,800 |
| 2024/04/05 | 335 | 340 | 335 | 338 | 412,800 |
| 2024/04/04 | 341 | 345 | 340 | 343 | 543,600 |
| 2024/04/03 | 334 | 341 | 334 | 337 | 693,500 |
| 2024/04/02 | 351 | 351 | 338 | 338 | 1,102,000 |
| 2024/04/01 | 362 | 362 | 351 | 351 | 1,257,900 |
| 2024/03/29 | 360 | 363 | 357 | 360 | 767,800 |
| 2024/03/28 | 362 | 363 | 356 | 358 | 981,900 |
| 2024/03/27 | 364 | 368 | 363 | 365 | 897,900 |
| 2024/03/26 | 365 | 366 | 362 | 363 | 585,000 |
| 2024/03/25 | 370 | 370 | 363 | 367 | 1,293,600 |
| 2024/03/22 | 362 | 371 | 361 | 370 | 1,075,600 |
| 2024/03/21 | 355 | 363 | 355 | 361 | 977,200 |
| 2024/03/19 | 352 | 355 | 351 | 354 | 1,249,900 |
| 2024/03/18 | 359 | 359 | 352 | 352 | 690,500 |
| 2024/03/15 | 351 | 357 | 351 | 354 | 726,300 |
| 2024/03/14 | 352 | 354 | 350 | 352 | 530,100 |
| 2024/03/13 | 353 | 353 | 346 | 348 | 1,076,800 |
| 2024/03/12 | 350 | 350 | 343 | 348 | 965,000 |
| 2024/03/11 | 360 | 361 | 347 | 349 | 2,377,700 |
| 2024/03/08 | 352 | 363 | 351 | 361 | 1,382,400 |
| 2024/03/07 | 348 | 355 | 347 | 353 | 1,045,700 |
| 2024/03/06 | 347 | 349 | 344 | 347 | 768,900 |
| 2024/03/05 | 339 | 346 | 339 | 346 | 822,500 |
| 2024/03/04 | 343 | 343 | 335 | 341 | 1,211,100 |
| 2024/03/01 | 342 | 344 | 339 | 342 | 747,400 |
| 2024/02/29 | 338 | 343 | 337 | 340 | 1,310,100 |
| 2024/02/28 | 335 | 346 | 334 | 338 | 915,000 |
| 2024/02/27 | 328 | 333 | 327 | 333 | 1,274,700 |
| 2024/02/26 | 324 | 326 | 320 | 326 | 876,500 |
| 2024/02/22 | 318 | 322 | 317 | 321 | 1,058,600 |
| 2024/02/21 | 313 | 319 | 312 | 318 | 726,400 |
| 2024/02/20 | 312 | 314 | 310 | 312 | 572,500 |
| 2024/02/19 | 306 | 312 | 306 | 312 | 795,400 |
| 2024/02/16 | 308 | 308 | 304 | 306 | 853,500 |
| 2024/02/15 | 317 | 317 | 302 | 303 | 1,047,700 |
| 2024/02/14 | 315 | 316 | 311 | 313 | 1,842,700 |
| 2024/02/13 | 310 | 315 | 310 | 314 | 1,555,200 |
| 2024/02/09 | 309 | 311 | 307 | 309 | 1,003,500 |
| 2024/02/08 | 308 | 312 | 306 | 310 | 1,027,900 |
| 2024/02/07 | 307 | 312 | 306 | 310 | 740,900 |
| 2024/02/06 | 312 | 314 | 310 | 312 | 1,267,100 |
| 2024/02/05 | 316 | 318 | 311 | 312 | 1,242,100 |
| 2024/02/02 | 314 | 316 | 308 | 314 | 1,306,100 |
| 2024/02/01 | 312 | 315 | 311 | 314 | 1,002,000 |
| 2024/01/31 | 315 | 316 | 310 | 314 | 1,044,600 |
| 2024/01/30 | 309 | 315 | 309 | 314 | 711,200 |
| 2024/01/29 | 306 | 311 | 306 | 309 | 873,900 |
| 2024/01/26 | 305 | 309 | 303 | 306 | 1,231,600 |
| 2024/01/25 | 307 | 309 | 304 | 305 | 807,400 |
| 2024/01/24 | 301 | 307 | 301 | 307 | 960,700 |
| 2024/01/23 | 303 | 305 | 301 | 302 | 909,100 |
| 2024/01/22 | 300 | 304 | 300 | 302 | 812,200 |
| 2024/01/19 | 300 | 301 | 297 | 300 | 855,900 |
| 2024/01/18 | 299 | 302 | 299 | 300 | 979,100 |
| 2024/01/17 | 300 | 302 | 299 | 299 | 794,600 |
| 2024/01/16 | 302 | 302 | 297 | 298 | 777,500 |
| 2024/01/15 | 299 | 302 | 299 | 300 | 598,600 |
| 2024/01/12 | 298 | 301 | 294 | 299 | 932,100 |
| 2024/01/11 | 295 | 299 | 295 | 296 | 967,000 |
| 2024/01/10 | 290 | 295 | 289 | 292 | 768,800 |
| 2024/01/09 | 291 | 292 | 288 | 290 | 740,000 |
| 2024/01/05 | 291 | 291 | 287 | 289 | 872,500 |
| 2024/01/04 | 286 | 287 | 281 | 285 | 848,800 |
| 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 |