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 |