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
2020/12/30 211 212 208 208 451,100
2020/12/29 212 213 210 211 316,300
2020/12/28 212 213 210 212 522,500
2020/12/25 211 213 210 212 205,500
2020/12/24 210 213 209 210 335,900
2020/12/23 210 213 207 210 546,000
2020/12/22 211 213 209 210 348,100
2020/12/21 216 218 212 213 610,900
2020/12/18 218 219 216 216 698,700
2020/12/17 218 219 217 218 265,400
2020/12/16 220 221 218 218 212,400
2020/12/15 219 221 218 219 315,900
2020/12/14 219 222 218 220 330,200
2020/12/11 216 220 215 219 707,300
2020/12/10 222 223 218 218 701,700
2020/12/09 221 222 220 222 330,200
2020/12/08 222 224 220 222 398,600
2020/12/07 226 226 222 222 297,800
2020/12/04 226 227 224 225 373,500
2020/12/03 227 229 225 228 437,500
2020/12/02 229 229 225 227 528,400
2020/12/01 227 229 223 226 534,000
2020/11/30 233 234 224 227 657,000
2020/11/27 238 240 234 235 632,500
2020/11/26 238 241 236 238 286,400
2020/11/25 247 248 237 238 416,600
2020/11/24 248 249 243 243 395,800
2020/11/20 241 243 238 242 237,400
2020/11/19 240 244 239 241 264,600
2020/11/18 239 242 236 240 429,300
2020/11/17 237 240 236 239 461,600
2020/11/16 236 239 235 236 346,400
2020/11/13 242 242 233 235 318,700
2020/11/12 245 246 241 243 251,900
2020/11/11 243 248 241 244 515,500
2020/11/10 242 244 235 240 570,700
2020/11/09 237 237 233 235 339,100
2020/11/06 225 236 225 236 521,400
2020/11/05 231 232 221 221 826,000
2020/11/04 237 237 229 231 315,500
2020/11/02 228 235 226 233 542,600
2020/10/30 228 228 225 227 278,900
2020/10/29 229 231 228 229 191,200
2020/10/28 229 231 226 230 202,700
2020/10/27 229 231 226 231 226,500
2020/10/26 230 232 228 229 138,500
2020/10/23 231 234 229 232 200,200
2020/10/22 231 231 228 229 156,400
2020/10/21 230 234 230 232 300,500
2020/10/20 231 234 227 228 192,400
2020/10/19 230 234 229 232 212,800
2020/10/16 231 231 228 229 259,200
2020/10/15 231 233 229 230 172,700
2020/10/14 233 234 231 231 188,300
2020/10/13 235 237 232 236 164,800
2020/10/12 232 235 231 234 169,400
2020/10/09 237 237 231 233 232,900
2020/10/08 237 239 236 237 249,100
2020/10/07 236 238 233 235 360,900
2020/10/06 235 239 233 238 282,500
2020/10/05 232 238 232 235 280,500
2020/10/02 233 236 229 230 293,700
2020/09/30 240 244 231 231 385,300
2020/09/29 242 248 240 245 419,700
2020/09/28 240 244 238 244 618,000
2020/09/25 232 237 232 237 426,000
2020/09/24 232 233 228 230 401,900
2020/09/23 235 238 230 232 415,900
2020/09/18 235 239 233 237 454,300
2020/09/17 235 237 233 233 145,200
2020/09/16 234 236 231 235 268,600
2020/09/15 231 235 229 234 310,200
2020/09/14 228 232 226 231 518,600
2020/09/11 223 228 223 228 481,100
2020/09/10 225 226 223 224 280,100
2020/09/09 226 226 222 225 477,600
2020/09/08 229 229 226 229 297,900
2020/09/07 229 233 227 229 445,600
2020/09/04 221 229 221 227 545,000
2020/09/03 226 227 221 221 295,100
2020/09/02 223 225 221 223 148,500
2020/09/01 225 225 221 222 304,600
2020/08/31 226 230 224 226 251,400
2020/08/28 227 231 223 225 351,900
2020/08/27 225 226 224 226 91,000
2020/08/26 227 228 225 225 96,600
2020/08/25 227 230 227 228 211,400
2020/08/24 225 226 223 224 117,800
2020/08/21 226 228 224 225 111,500
2020/08/20 227 229 225 225 120,200
2020/08/19 228 229 226 228 94,100
2020/08/18 228 230 225 228 226,500
2020/08/17 233 233 227 228 111,800
2020/08/14 236 236 230 233 179,600
2020/08/13 238 238 234 236 365,200
2020/08/12 232 237 232 235 296,700
2020/08/11 227 234 226 232 565,500
2020/08/07 230 230 223 224 183,100
2020/08/06 226 231 222 231 282,600
2020/08/05 232 232 225 227 198,200
2020/08/04 231 235 229 233 199,000
2020/08/03 222 231 222 230 181,800
2020/07/31 227 227 220 221 294,600
2020/07/30 235 236 227 227 164,000
2020/07/29 235 236 231 234 142,600
2020/07/28 236 237 233 235 221,100
2020/07/27 230 238 228 237 192,000
2020/07/22 240 242 231 231 258,200
2020/07/21 234 243 232 242 410,100
2020/07/20 231 235 228 234 229,100
2020/07/17 230 231 226 229 219,100
2020/07/16 233 236 227 229 226,900
2020/07/15 229 232 227 232 313,600
2020/07/14 224 229 223 229 387,800
2020/07/13 222 225 220 224 282,500
2020/07/10 222 222 215 216 458,700
2020/07/09 223 225 221 222 204,000
2020/07/08 224 229 223 223 182,700
2020/07/07 229 229 224 225 178,500
2020/07/06 226 232 225 230 329,600
2020/07/03 226 230 222 226 178,300
2020/07/02 223 227 220 226 337,700
2020/07/01 224 226 221 223 219,400
2020/06/30 231 231 221 223 246,900
2020/06/29 226 229 225 228 225,500
2020/06/26 224 229 223 229 307,400
2020/06/25 222 223 219 221 365,600
2020/06/24 228 228 222 222 189,200
2020/06/23 229 231 225 227 174,400
2020/06/22 228 231 228 228 93,800
2020/06/19 230 232 226 230 252,500
2020/06/18 234 234 227 230 301,000
2020/06/17 233 236 230 235 217,900
2020/06/16 230 235 226 233 534,800
2020/06/15 228 229 222 222 237,200
2020/06/12 226 228 221 226 394,200
2020/06/11 232 235 228 231 320,800
2020/06/10 235 239 233 236 430,500
2020/06/09 239 242 230 233 272,200
2020/06/08 235 241 232 238 465,300
2020/06/05 234 235 231 234 249,100
2020/06/04 235 236 233 235 206,000
2020/06/03 235 235 231 232 242,400
2020/06/02 233 236 231 232 294,300
2020/06/01 233 236 228 230 263,800
2020/05/29 243 247 233 236 493,700
2020/05/28 233 242 233 242 504,100
2020/05/27 227 231 224 231 365,700
2020/05/26 223 227 221 225 320,900
2020/05/25 222 222 218 222 174,500
2020/05/22 225 225 218 221 244,900
2020/05/21 226 228 222 224 175,800
2020/05/20 226 227 223 226 205,400
2020/05/19 233 233 224 227 343,600
2020/05/18 227 230 226 228 315,300
2020/05/15 228 228 222 226 268,000
2020/05/14 245 245 224 224 393,500
2020/05/13 232 238 232 238 249,700
2020/05/12 237 238 233 236 171,200
2020/05/11 237 240 235 237 253,300
2020/05/08 239 240 233 238 308,800
2020/05/07 238 238 229 235 437,200
2020/05/01 248 248 237 241 389,700
2020/04/30 260 260 251 252 733,100
2020/04/28 260 262 255 260 265,500
2020/04/27 255 261 252 260 323,500
2020/04/24 255 256 251 255 300,300
2020/04/23 243 256 241 256 305,100
2020/04/22 241 249 240 243 322,600
2020/04/21 239 245 239 243 179,200
2020/04/20 242 248 241 244 183,000
2020/04/17 246 251 241 241 361,400
2020/04/16 234 248 231 246 316,900
2020/04/15 245 245 235 237 400,700
2020/04/14 243 251 240 250 307,100
2020/04/13 248 249 241 242 173,800
2020/04/10 240 252 240 252 267,000
2020/04/09 248 248 235 241 274,900
2020/04/08 240 251 238 249 404,600
2020/04/07 239 241 231 240 289,200
2020/04/06 227 234 223 232 456,600
2020/04/03 232 238 224 228 372,200
2020/04/02 247 247 227 232 453,400
2020/04/01 265 265 244 247 407,700
2020/03/31 273 278 261 270 523,300
2020/03/30 266 278 260 274 618,300
2020/03/27 263 278 260 278 1,035,100
2020/03/26 240 261 236 259 661,700
2020/03/25 240 246 235 244 460,300
2020/03/24 234 244 232 238 535,500
2020/03/23 207 233 207 230 608,800
2020/03/19 192 213 192 213 525,800
2020/03/18 194 200 190 191 656,200
2020/03/17 181 198 178 194 1,014,600
2020/03/16 181 194 181 187 329,100
2020/03/13 172 186 170 181 950,300
2020/03/12 196 198 189 190 669,500
2020/03/11 200 208 200 201 323,600
2020/03/10 193 203 189 203 438,200
2020/03/09 204 204 194 196 429,100
2020/03/06 211 211 206 207 395,900
2020/03/05 219 219 214 215 280,300
2020/03/04 214 219 213 217 293,700
2020/03/03 226 226 216 217 344,900
2020/03/02 219 226 216 224 407,600
2020/02/28 222 224 217 220 465,100
2020/02/27 233 233 228 229 297,300
2020/02/26 232 237 232 235 286,600
2020/02/25 241 245 236 237 508,600
2020/02/21 243 247 243 244 114,200
2020/02/20 244 246 243 243 114,800
2020/02/19 247 248 243 244 196,000
2020/02/18 250 250 245 245 230,800
2020/02/17 250 250 247 249 122,200
2020/02/14 250 257 248 254 143,400
2020/02/13 252 252 249 251 103,100
2020/02/12 254 255 251 254 115,800
2020/02/10 249 254 249 252 136,500
2020/02/07 261 261 254 255 129,500
2020/02/06 263 263 259 260 251,200
2020/02/05 253 258 252 256 206,000
2020/02/04 250 256 250 255 153,200
2020/02/03 252 253 249 251 144,700
2020/01/31 255 258 254 255 107,100
2020/01/30 249 253 249 252 160,000
2020/01/29 254 255 252 254 79,100
2020/01/28 250 256 248 255 226,400
2020/01/27 252 253 250 251 130,700
2020/01/24 256 258 254 255 134,200
2020/01/23 256 258 256 256 73,600
2020/01/22 258 261 257 258 131,200
2020/01/21 255 259 255 258 109,000
2020/01/20 257 259 255 256 74,500
2020/01/17 253 259 253 257 217,700
2020/01/16 254 255 253 253 152,400
2020/01/15 254 256 252 254 183,000
2020/01/14 263 263 254 255 290,100
2020/01/10 266 266 263 265 84,300
2020/01/09 268 268 265 266 91,000
2020/01/08 264 266 262 263 253,200
2020/01/07 267 272 266 271 203,500
2020/01/06 267 267 264 266 263,400

このページの先頭へ