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 |
|---|---|---|---|---|---|
| 2025/07/31 | 360 | 373 | 358 | 370 | 1,152,500 |
| 2025/07/30 | 357 | 360 | 354 | 359 | 480,100 |
| 2025/07/29 | 354 | 359 | 351 | 359 | 718,900 |
| 2025/07/28 | 368 | 368 | 355 | 356 | 910,000 |
| 2025/07/25 | 369 | 370 | 366 | 367 | 529,100 |
| 2025/07/24 | 363 | 373 | 363 | 369 | 1,009,800 |
| 2025/07/23 | 355 | 362 | 352 | 360 | 1,241,800 |
| 2025/07/22 | 352 | 353 | 346 | 349 | 619,500 |
| 2025/07/18 | 352 | 354 | 349 | 354 | 541,900 |
| 2025/07/17 | 347 | 351 | 344 | 348 | 592,000 |
| 2025/07/16 | 350 | 350 | 346 | 348 | 572,400 |
| 2025/07/15 | 350 | 356 | 349 | 352 | 1,143,200 |
| 2025/07/14 | 348 | 349 | 343 | 349 | 784,100 |
| 2025/07/11 | 344 | 353 | 344 | 348 | 1,142,600 |
| 2025/07/10 | 338 | 342 | 337 | 342 | 1,410,100 |
| 2025/07/09 | 332 | 339 | 330 | 338 | 1,554,600 |
| 2025/07/08 | 326 | 331 | 326 | 331 | 1,161,300 |
| 2025/07/07 | 327 | 328 | 324 | 328 | 527,500 |
| 2025/07/04 | 325 | 329 | 324 | 328 | 1,129,400 |
| 2025/07/03 | 322 | 325 | 320 | 323 | 958,800 |
| 2025/07/02 | 322 | 326 | 319 | 323 | 923,000 |
| 2025/07/01 | 331 | 331 | 322 | 324 | 1,599,800 |
| 2025/06/30 | 333 | 334 | 330 | 331 | 888,900 |
| 2025/06/27 | 327 | 333 | 327 | 332 | 991,700 |
| 2025/06/26 | 325 | 330 | 325 | 328 | 927,000 |
| 2025/06/25 | 328 | 328 | 323 | 326 | 1,101,100 |
| 2025/06/24 | 328 | 331 | 327 | 329 | 1,061,700 |
| 2025/06/23 | 325 | 329 | 323 | 326 | 1,082,100 |
| 2025/06/20 | 326 | 330 | 323 | 325 | 1,644,300 |
| 2025/06/19 | 327 | 328 | 325 | 328 | 998,100 |
| 2025/06/18 | 327 | 327 | 324 | 326 | 875,300 |
| 2025/06/17 | 326 | 328 | 325 | 328 | 500,000 |
| 2025/06/16 | 325 | 330 | 324 | 327 | 756,300 |
| 2025/06/13 | 324 | 325 | 321 | 322 | 1,066,000 |
| 2025/06/12 | 328 | 329 | 322 | 325 | 1,047,600 |
| 2025/06/11 | 334 | 334 | 328 | 328 | 1,060,200 |
| 2025/06/10 | 338 | 342 | 333 | 334 | 1,081,000 |
| 2025/06/09 | 339 | 340 | 337 | 338 | 710,100 |
| 2025/06/06 | 339 | 340 | 336 | 336 | 522,400 |
| 2025/06/05 | 339 | 341 | 335 | 337 | 932,100 |
| 2025/06/04 | 338 | 344 | 337 | 341 | 997,200 |
| 2025/06/03 | 341 | 342 | 336 | 337 | 850,600 |
| 2025/06/02 | 339 | 343 | 338 | 342 | 1,054,300 |
| 2025/05/30 | 339 | 342 | 336 | 341 | 1,175,700 |
| 2025/05/29 | 339 | 344 | 339 | 341 | 1,239,500 |
| 2025/05/28 | 335 | 339 | 334 | 337 | 963,200 |
| 2025/05/27 | 328 | 335 | 327 | 333 | 809,800 |
| 2025/05/26 | 335 | 337 | 331 | 331 | 631,100 |
| 2025/05/23 | 337 | 341 | 334 | 335 | 644,000 |
| 2025/05/22 | 337 | 338 | 334 | 335 | 1,039,700 |
| 2025/05/21 | 342 | 345 | 339 | 340 | 1,308,700 |
| 2025/05/20 | 341 | 345 | 336 | 337 | 1,444,500 |
| 2025/05/19 | 336 | 343 | 335 | 342 | 1,941,700 |
| 2025/05/16 | 338 | 340 | 328 | 336 | 1,651,900 |
| 2025/05/15 | 337 | 341 | 333 | 333 | 1,377,900 |
| 2025/05/14 | 335 | 340 | 333 | 339 | 1,462,800 |
| 2025/05/13 | 350 | 351 | 336 | 336 | 1,245,100 |
| 2025/05/12 | 341 | 350 | 340 | 345 | 1,473,600 |
| 2025/05/09 | 334 | 341 | 333 | 338 | 1,440,600 |
| 2025/05/08 | 336 | 336 | 330 | 334 | 927,400 |
| 2025/05/07 | 332 | 339 | 330 | 335 | 1,312,200 |
| 2025/05/02 | 336 | 338 | 331 | 335 | 1,763,400 |
| 2025/05/01 | 345 | 345 | 333 | 336 | 1,516,200 |
| 2025/04/30 | 342 | 350 | 341 | 350 | 1,197,100 |
| 2025/04/28 | 344 | 348 | 342 | 343 | 5,774,100 |
| 2025/04/25 | 346 | 348 | 338 | 340 | 884,900 |
| 2025/04/24 | 349 | 351 | 344 | 346 | 956,400 |
| 2025/04/23 | 348 | 350 | 341 | 345 | 1,187,000 |
| 2025/04/22 | 339 | 342 | 337 | 341 | 1,306,900 |
| 2025/04/21 | 337 | 342 | 335 | 338 | 749,600 |
| 2025/04/18 | 334 | 340 | 332 | 340 | 613,400 |
| 2025/04/17 | 319 | 331 | 319 | 329 | 938,000 |
| 2025/04/16 | 326 | 330 | 315 | 319 | 894,300 |
| 2025/04/15 | 329 | 332 | 323 | 326 | 858,000 |
| 2025/04/14 | 319 | 328 | 317 | 323 | 961,500 |
| 2025/04/11 | 319 | 322 | 308 | 319 | 1,515,600 |
| 2025/04/10 | 341 | 341 | 325 | 327 | 1,626,300 |
| 2025/04/09 | 307 | 309 | 297 | 302 | 2,033,100 |
| 2025/04/08 | 312 | 327 | 310 | 319 | 1,938,200 |
| 2025/04/07 | 298 | 302 | 288 | 293 | 1,494,700 |
| 2025/04/04 | 316 | 320 | 304 | 315 | 1,770,700 |
| 2025/04/03 | 342 | 345 | 332 | 340 | 1,365,600 |
| 2025/04/02 | 366 | 366 | 352 | 361 | 1,258,500 |
| 2025/04/01 | 360 | 371 | 354 | 365 | 1,761,500 |
| 2025/03/31 | 354 | 358 | 346 | 356 | 1,262,200 |
| 2025/03/28 | 365 | 368 | 361 | 362 | 1,210,900 |
| 2025/03/27 | 365 | 369 | 361 | 368 | 1,839,500 |
| 2025/03/26 | 364 | 366 | 358 | 364 | 1,651,900 |
| 2025/03/25 | 358 | 360 | 354 | 358 | 968,800 |
| 2025/03/24 | 355 | 356 | 350 | 355 | 1,512,300 |
| 2025/03/21 | 350 | 358 | 348 | 355 | 1,615,800 |
| 2025/03/19 | 354 | 354 | 347 | 350 | 680,800 |
| 2025/03/18 | 342 | 354 | 340 | 353 | 1,699,200 |
| 2025/03/17 | 341 | 343 | 338 | 340 | 905,000 |
| 2025/03/14 | 336 | 342 | 334 | 339 | 1,823,500 |
| 2025/03/13 | 336 | 339 | 320 | 333 | 1,926,400 |
| 2025/03/12 | 330 | 337 | 327 | 331 | 1,462,600 |
| 2025/03/11 | 323 | 330 | 321 | 330 | 1,492,000 |
| 2025/03/10 | 330 | 331 | 325 | 327 | 771,900 |
| 2025/03/07 | 325 | 330 | 320 | 329 | 838,800 |
| 2025/03/06 | 321 | 327 | 321 | 327 | 697,000 |
| 2025/03/05 | 314 | 320 | 313 | 317 | 695,600 |
| 2025/03/04 | 315 | 315 | 310 | 314 | 842,800 |
| 2025/03/03 | 318 | 321 | 313 | 318 | 717,300 |
| 2025/02/28 | 318 | 319 | 311 | 313 | 1,147,300 |
| 2025/02/27 | 319 | 320 | 316 | 320 | 575,300 |
| 2025/02/26 | 313 | 319 | 313 | 317 | 648,700 |
| 2025/02/25 | 313 | 317 | 311 | 314 | 636,100 |
| 2025/02/21 | 313 | 315 | 310 | 313 | 488,000 |
| 2025/02/20 | 317 | 318 | 312 | 316 | 837,100 |
| 2025/02/19 | 319 | 326 | 315 | 315 | 1,002,400 |
| 2025/02/18 | 317 | 320 | 315 | 319 | 780,400 |
| 2025/02/17 | 313 | 318 | 313 | 315 | 616,400 |
| 2025/02/14 | 308 | 312 | 306 | 311 | 517,000 |
| 2025/02/13 | 311 | 313 | 307 | 307 | 598,800 |
| 2025/02/12 | 305 | 311 | 302 | 311 | 775,500 |
| 2025/02/10 | 302 | 304 | 299 | 304 | 559,100 |
| 2025/02/07 | 304 | 305 | 299 | 303 | 941,700 |
| 2025/02/06 | 306 | 306 | 300 | 304 | 1,178,500 |
| 2025/02/05 | 311 | 317 | 300 | 303 | 1,683,000 |
| 2025/02/04 | 306 | 310 | 302 | 307 | 1,074,000 |
| 2025/02/03 | 305 | 309 | 299 | 300 | 1,251,500 |
| 2025/01/31 | 309 | 312 | 307 | 311 | 892,200 |
| 2025/01/30 | 304 | 309 | 304 | 307 | 878,500 |
| 2025/01/29 | 300 | 307 | 299 | 304 | 872,600 |
| 2025/01/28 | 295 | 300 | 294 | 299 | 693,000 |
| 2025/01/27 | 298 | 300 | 294 | 294 | 488,800 |
| 2025/01/24 | 294 | 299 | 293 | 295 | 725,600 |
| 2025/01/23 | 298 | 299 | 294 | 294 | 622,300 |
| 2025/01/22 | 301 | 301 | 297 | 298 | 311,800 |
| 2025/01/21 | 303 | 304 | 297 | 299 | 360,100 |
| 2025/01/20 | 299 | 303 | 297 | 302 | 735,700 |
| 2025/01/17 | 294 | 297 | 290 | 296 | 718,800 |
| 2025/01/16 | 293 | 297 | 292 | 296 | 643,700 |
| 2025/01/15 | 291 | 294 | 289 | 293 | 727,100 |
| 2025/01/14 | 294 | 294 | 286 | 286 | 541,200 |
| 2025/01/10 | 295 | 297 | 293 | 294 | 741,000 |
| 2025/01/09 | 300 | 301 | 294 | 295 | 782,400 |
| 2025/01/08 | 297 | 306 | 296 | 302 | 1,209,000 |
| 2025/01/07 | 296 | 299 | 292 | 298 | 1,140,600 |
| 2025/01/06 | 297 | 297 | 292 | 293 | 775,900 |
| 2024/12/30 | 295 | 299 | 294 | 295 | 872,600 |
| 2024/12/27 | 293 | 295 | 292 | 294 | 587,500 |
| 2024/12/26 | 289 | 292 | 288 | 291 | 670,600 |
| 2024/12/25 | 292 | 292 | 287 | 291 | 550,400 |
| 2024/12/24 | 291 | 293 | 288 | 289 | 969,200 |
| 2024/12/23 | 283 | 294 | 282 | 294 | 1,497,400 |
| 2024/12/20 | 284 | 284 | 280 | 281 | 881,000 |
| 2024/12/19 | 280 | 282 | 277 | 281 | 910,400 |
| 2024/12/18 | 283 | 286 | 281 | 285 | 729,200 |
| 2024/12/17 | 285 | 285 | 282 | 285 | 639,800 |
| 2024/12/16 | 285 | 287 | 281 | 283 | 448,700 |
| 2024/12/13 | 286 | 290 | 285 | 286 | 734,000 |
| 2024/12/12 | 291 | 293 | 288 | 289 | 685,100 |
| 2024/12/11 | 288 | 290 | 286 | 290 | 534,300 |
| 2024/12/10 | 292 | 293 | 288 | 288 | 605,900 |
| 2024/12/09 | 290 | 292 | 285 | 288 | 739,700 |
| 2024/12/06 | 287 | 289 | 285 | 288 | 594,700 |
| 2024/12/05 | 287 | 289 | 283 | 289 | 506,900 |
| 2024/12/04 | 287 | 289 | 283 | 284 | 749,300 |
| 2024/12/03 | 283 | 294 | 282 | 290 | 1,663,600 |
| 2024/12/02 | 273 | 281 | 273 | 281 | 1,277,400 |
| 2024/11/29 | 269 | 272 | 265 | 271 | 592,400 |
| 2024/11/28 | 262 | 270 | 262 | 268 | 1,094,500 |
| 2024/11/27 | 266 | 267 | 262 | 263 | 653,400 |
| 2024/11/26 | 272 | 273 | 266 | 269 | 1,168,700 |
| 2024/11/25 | 277 | 279 | 272 | 275 | 1,333,700 |
| 2024/11/22 | 271 | 274 | 269 | 274 | 1,094,000 |
| 2024/11/21 | 268 | 274 | 268 | 271 | 1,028,900 |
| 2024/11/20 | 279 | 279 | 268 | 270 | 1,270,700 |
| 2024/11/19 | 278 | 280 | 274 | 279 | 1,161,100 |
| 2024/11/18 | 277 | 285 | 274 | 275 | 1,170,000 |
| 2024/11/15 | 274 | 277 | 271 | 275 | 1,133,200 |
| 2024/11/14 | 269 | 274 | 268 | 272 | 1,287,500 |
| 2024/11/13 | 272 | 273 | 268 | 269 | 1,339,000 |
| 2024/11/12 | 271 | 275 | 269 | 271 | 1,490,000 |
| 2024/11/11 | 271 | 272 | 264 | 267 | 1,395,700 |
| 2024/11/08 | 272 | 275 | 269 | 275 | 930,100 |
| 2024/11/07 | 270 | 274 | 269 | 272 | 1,423,100 |
| 2024/11/06 | 261 | 266 | 258 | 266 | 1,715,400 |
| 2024/11/05 | 262 | 262 | 257 | 258 | 785,500 |
| 2024/11/01 | 260 | 263 | 258 | 260 | 716,300 |
| 2024/10/31 | 266 | 267 | 263 | 264 | 735,700 |
| 2024/10/30 | 265 | 266 | 263 | 265 | 1,349,000 |
| 2024/10/29 | 261 | 265 | 261 | 265 | 547,900 |
| 2024/10/28 | 254 | 261 | 254 | 259 | 514,100 |
| 2024/10/25 | 255 | 258 | 251 | 255 | 855,900 |
| 2024/10/24 | 258 | 260 | 255 | 258 | 636,100 |
| 2024/10/23 | 263 | 264 | 260 | 260 | 801,100 |
| 2024/10/22 | 272 | 272 | 263 | 263 | 1,287,100 |
| 2024/10/21 | 273 | 273 | 268 | 272 | 843,400 |
| 2024/10/18 | 273 | 276 | 271 | 274 | 790,900 |
| 2024/10/17 | 269 | 273 | 267 | 271 | 542,100 |
| 2024/10/16 | 265 | 270 | 264 | 269 | 988,400 |
| 2024/10/15 | 268 | 269 | 265 | 265 | 787,900 |
| 2024/10/11 | 270 | 271 | 265 | 266 | 697,100 |
| 2024/10/10 | 267 | 268 | 263 | 268 | 793,700 |
| 2024/10/09 | 269 | 270 | 265 | 265 | 915,900 |
| 2024/10/08 | 269 | 270 | 265 | 266 | 1,088,600 |
| 2024/10/07 | 265 | 272 | 264 | 272 | 1,377,100 |