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 |
---|---|---|---|---|---|
2021/12/30 | 209 | 212 | 209 | 212 | 294,200 |
2021/12/29 | 209 | 212 | 209 | 212 | 424,100 |
2021/12/28 | 208 | 210 | 208 | 210 | 218,600 |
2021/12/27 | 208 | 210 | 207 | 207 | 345,200 |
2021/12/24 | 210 | 211 | 208 | 210 | 485,800 |
2021/12/23 | 209 | 210 | 209 | 210 | 207,700 |
2021/12/22 | 209 | 210 | 208 | 209 | 286,900 |
2021/12/21 | 210 | 210 | 208 | 209 | 310,000 |
2021/12/20 | 210 | 211 | 208 | 208 | 412,700 |
2021/12/17 | 211 | 215 | 210 | 212 | 1,022,900 |
2021/12/16 | 209 | 211 | 208 | 211 | 688,200 |
2021/12/15 | 206 | 208 | 206 | 208 | 447,100 |
2021/12/14 | 205 | 206 | 204 | 205 | 184,200 |
2021/12/13 | 207 | 207 | 202 | 206 | 387,200 |
2021/12/10 | 206 | 208 | 205 | 207 | 1,214,500 |
2021/12/09 | 204 | 204 | 202 | 203 | 262,300 |
2021/12/08 | 203 | 205 | 203 | 204 | 289,100 |
2021/12/07 | 200 | 203 | 199 | 203 | 699,400 |
2021/12/06 | 199 | 201 | 198 | 199 | 460,900 |
2021/12/03 | 198 | 200 | 198 | 199 | 297,800 |
2021/12/02 | 197 | 199 | 196 | 197 | 469,300 |
2021/12/01 | 193 | 197 | 192 | 196 | 474,200 |
2021/11/30 | 194 | 198 | 194 | 194 | 571,600 |
2021/11/29 | 198 | 199 | 193 | 194 | 985,900 |
2021/11/26 | 200 | 200 | 198 | 198 | 368,800 |
2021/11/25 | 201 | 201 | 199 | 199 | 154,400 |
2021/11/24 | 202 | 203 | 199 | 200 | 466,300 |
2021/11/22 | 200 | 201 | 200 | 200 | 125,800 |
2021/11/19 | 200 | 202 | 200 | 201 | 406,800 |
2021/11/18 | 201 | 201 | 200 | 200 | 437,700 |
2021/11/17 | 202 | 203 | 201 | 201 | 238,700 |
2021/11/16 | 202 | 204 | 201 | 202 | 400,900 |
2021/11/15 | 203 | 204 | 202 | 202 | 287,000 |
2021/11/12 | 201 | 203 | 201 | 203 | 324,600 |
2021/11/11 | 201 | 202 | 200 | 200 | 347,300 |
2021/11/10 | 203 | 203 | 200 | 201 | 569,900 |
2021/11/09 | 204 | 204 | 202 | 202 | 381,500 |
2021/11/08 | 207 | 207 | 203 | 204 | 337,100 |
2021/11/05 | 206 | 207 | 204 | 206 | 218,200 |
2021/11/04 | 206 | 210 | 205 | 210 | 780,600 |
2021/11/02 | 205 | 207 | 204 | 206 | 303,600 |
2021/11/01 | 204 | 206 | 203 | 206 | 441,700 |
2021/10/29 | 203 | 204 | 202 | 204 | 340,600 |
2021/10/28 | 203 | 205 | 202 | 204 | 1,401,100 |
2021/10/27 | 204 | 206 | 203 | 206 | 320,100 |
2021/10/26 | 203 | 204 | 202 | 203 | 485,900 |
2021/10/25 | 206 | 206 | 203 | 203 | 516,200 |
2021/10/22 | 207 | 207 | 205 | 207 | 283,000 |
2021/10/21 | 207 | 209 | 207 | 208 | 225,800 |
2021/10/20 | 207 | 211 | 206 | 208 | 399,500 |
2021/10/19 | 208 | 208 | 205 | 206 | 258,700 |
2021/10/18 | 208 | 208 | 206 | 208 | 265,300 |
2021/10/15 | 205 | 208 | 205 | 208 | 305,500 |
2021/10/14 | 207 | 208 | 204 | 206 | 635,000 |
2021/10/13 | 211 | 211 | 207 | 207 | 536,800 |
2021/10/12 | 213 | 213 | 211 | 212 | 404,300 |
2021/10/11 | 214 | 216 | 213 | 214 | 296,100 |
2021/10/08 | 214 | 216 | 212 | 215 | 697,100 |
2021/10/07 | 214 | 215 | 212 | 214 | 376,600 |
2021/10/06 | 211 | 215 | 211 | 214 | 621,500 |
2021/10/05 | 211 | 215 | 208 | 210 | 556,100 |
2021/10/04 | 212 | 213 | 210 | 212 | 469,900 |
2021/10/01 | 214 | 214 | 210 | 211 | 499,900 |
2021/09/30 | 216 | 219 | 213 | 214 | 609,500 |
2021/09/29 | 213 | 215 | 210 | 215 | 711,700 |
2021/09/28 | 219 | 219 | 215 | 217 | 569,200 |
2021/09/27 | 219 | 221 | 217 | 218 | 699,400 |
2021/09/24 | 217 | 220 | 216 | 220 | 636,200 |
2021/09/22 | 215 | 215 | 212 | 213 | 503,300 |
2021/09/21 | 217 | 218 | 215 | 216 | 613,000 |
2021/09/17 | 218 | 220 | 216 | 220 | 436,900 |
2021/09/16 | 217 | 218 | 217 | 218 | 343,700 |
2021/09/15 | 218 | 219 | 215 | 217 | 482,300 |
2021/09/14 | 220 | 221 | 218 | 221 | 482,600 |
2021/09/13 | 219 | 221 | 217 | 221 | 574,700 |
2021/09/10 | 217 | 220 | 216 | 220 | 777,400 |
2021/09/09 | 216 | 217 | 215 | 215 | 336,800 |
2021/09/08 | 215 | 218 | 215 | 218 | 401,100 |
2021/09/07 | 217 | 217 | 213 | 216 | 352,000 |
2021/09/06 | 218 | 218 | 215 | 215 | 327,000 |
2021/09/03 | 218 | 219 | 217 | 217 | 431,600 |
2021/09/02 | 217 | 218 | 217 | 217 | 258,100 |
2021/09/01 | 217 | 218 | 215 | 218 | 464,500 |
2021/08/31 | 215 | 218 | 215 | 216 | 683,400 |
2021/08/30 | 215 | 216 | 214 | 216 | 312,700 |
2021/08/27 | 214 | 215 | 214 | 215 | 126,600 |
2021/08/26 | 215 | 215 | 214 | 215 | 155,900 |
2021/08/25 | 215 | 216 | 213 | 215 | 261,300 |
2021/08/24 | 214 | 215 | 213 | 213 | 163,800 |
2021/08/23 | 212 | 215 | 212 | 215 | 237,300 |
2021/08/20 | 211 | 213 | 210 | 212 | 261,700 |
2021/08/19 | 210 | 212 | 210 | 210 | 146,000 |
2021/08/18 | 211 | 214 | 211 | 212 | 242,400 |
2021/08/17 | 212 | 212 | 210 | 211 | 177,200 |
2021/08/16 | 215 | 215 | 211 | 211 | 514,700 |
2021/08/13 | 214 | 216 | 214 | 216 | 198,800 |
2021/08/12 | 215 | 215 | 213 | 214 | 191,200 |
2021/08/11 | 212 | 215 | 211 | 214 | 435,300 |
2021/08/10 | 214 | 214 | 210 | 210 | 354,200 |
2021/08/06 | 212 | 214 | 211 | 212 | 195,800 |
2021/08/05 | 210 | 212 | 210 | 212 | 99,600 |
2021/08/04 | 211 | 213 | 209 | 213 | 262,800 |
2021/08/03 | 211 | 212 | 209 | 211 | 150,000 |
2021/08/02 | 211 | 212 | 208 | 210 | 254,800 |
2021/07/30 | 211 | 211 | 207 | 207 | 184,800 |
2021/07/29 | 213 | 213 | 210 | 213 | 188,500 |
2021/07/28 | 211 | 213 | 211 | 212 | 182,600 |
2021/07/27 | 210 | 212 | 208 | 212 | 244,800 |
2021/07/26 | 209 | 210 | 207 | 209 | 160,200 |
2021/07/21 | 208 | 210 | 205 | 206 | 316,300 |
2021/07/20 | 207 | 208 | 206 | 207 | 230,600 |
2021/07/19 | 210 | 211 | 208 | 208 | 188,800 |
2021/07/16 | 211 | 213 | 211 | 211 | 270,500 |
2021/07/15 | 214 | 214 | 211 | 211 | 358,800 |
2021/07/14 | 213 | 214 | 212 | 213 | 137,400 |
2021/07/13 | 212 | 214 | 210 | 214 | 337,300 |
2021/07/12 | 209 | 212 | 209 | 212 | 336,500 |
2021/07/09 | 206 | 208 | 204 | 207 | 589,200 |
2021/07/08 | 207 | 209 | 207 | 207 | 230,000 |
2021/07/07 | 207 | 210 | 206 | 207 | 173,200 |
2021/07/06 | 211 | 211 | 208 | 209 | 102,200 |
2021/07/05 | 210 | 211 | 209 | 209 | 231,300 |
2021/07/02 | 210 | 211 | 209 | 211 | 415,100 |
2021/07/01 | 207 | 209 | 207 | 207 | 332,500 |
2021/06/30 | 210 | 210 | 204 | 204 | 445,000 |
2021/06/29 | 212 | 212 | 208 | 208 | 569,200 |
2021/06/28 | 215 | 215 | 210 | 213 | 448,500 |
2021/06/25 | 213 | 214 | 212 | 214 | 455,100 |
2021/06/24 | 210 | 213 | 210 | 211 | 433,900 |
2021/06/23 | 209 | 210 | 208 | 210 | 308,000 |
2021/06/22 | 208 | 209 | 207 | 208 | 394,700 |
2021/06/21 | 204 | 205 | 203 | 204 | 501,900 |
2021/06/18 | 209 | 210 | 206 | 206 | 569,400 |
2021/06/17 | 209 | 211 | 208 | 208 | 497,600 |
2021/06/16 | 206 | 208 | 206 | 208 | 455,900 |
2021/06/15 | 205 | 206 | 204 | 205 | 259,100 |
2021/06/14 | 206 | 206 | 204 | 204 | 134,100 |
2021/06/11 | 204 | 206 | 203 | 204 | 644,400 |
2021/06/10 | 205 | 207 | 204 | 206 | 586,100 |
2021/06/09 | 207 | 209 | 205 | 205 | 473,200 |
2021/06/08 | 207 | 208 | 205 | 206 | 323,100 |
2021/06/07 | 209 | 210 | 205 | 205 | 243,700 |
2021/06/04 | 209 | 211 | 208 | 209 | 265,200 |
2021/06/03 | 209 | 211 | 208 | 209 | 337,100 |
2021/06/02 | 205 | 210 | 205 | 209 | 272,100 |
2021/06/01 | 205 | 208 | 205 | 206 | 298,000 |
2021/05/31 | 208 | 208 | 203 | 205 | 607,000 |
2021/05/28 | 207 | 210 | 205 | 210 | 517,600 |
2021/05/27 | 207 | 209 | 203 | 203 | 791,900 |
2021/05/26 | 208 | 210 | 206 | 206 | 410,700 |
2021/05/25 | 213 | 213 | 208 | 210 | 538,900 |
2021/05/24 | 213 | 215 | 211 | 211 | 319,200 |
2021/05/21 | 212 | 214 | 212 | 214 | 309,900 |
2021/05/20 | 213 | 217 | 213 | 215 | 209,000 |
2021/05/19 | 217 | 219 | 212 | 212 | 601,100 |
2021/05/18 | 216 | 219 | 216 | 219 | 550,000 |
2021/05/17 | 215 | 217 | 213 | 214 | 574,000 |
2021/05/14 | 214 | 216 | 213 | 213 | 385,700 |
2021/05/13 | 210 | 214 | 210 | 210 | 735,300 |
2021/05/12 | 215 | 216 | 210 | 211 | 596,700 |
2021/05/11 | 221 | 222 | 215 | 215 | 568,100 |
2021/05/10 | 219 | 224 | 219 | 223 | 303,700 |
2021/05/07 | 221 | 223 | 218 | 219 | 603,700 |
2021/05/06 | 216 | 220 | 215 | 217 | 610,300 |
2021/04/30 | 215 | 218 | 213 | 213 | 578,400 |
2021/04/28 | 218 | 221 | 215 | 216 | 391,200 |
2021/04/27 | 217 | 219 | 215 | 218 | 336,700 |
2021/04/26 | 218 | 220 | 215 | 217 | 491,100 |
2021/04/23 | 217 | 221 | 217 | 219 | 268,400 |
2021/04/22 | 223 | 224 | 218 | 220 | 330,000 |
2021/04/21 | 220 | 221 | 218 | 220 | 308,200 |
2021/04/20 | 226 | 226 | 221 | 223 | 328,700 |
2021/04/19 | 229 | 230 | 226 | 226 | 207,900 |
2021/04/16 | 231 | 231 | 225 | 229 | 403,900 |
2021/04/15 | 227 | 232 | 227 | 228 | 444,400 |
2021/04/14 | 227 | 227 | 223 | 227 | 349,000 |
2021/04/13 | 230 | 232 | 227 | 227 | 428,200 |
2021/04/12 | 229 | 231 | 227 | 231 | 554,800 |
2021/04/09 | 232 | 234 | 227 | 229 | 488,200 |
2021/04/08 | 240 | 241 | 230 | 230 | 569,500 |
2021/04/07 | 241 | 244 | 239 | 243 | 604,300 |
2021/04/06 | 247 | 250 | 240 | 241 | 741,400 |
2021/04/05 | 244 | 249 | 244 | 247 | 492,200 |
2021/04/02 | 244 | 245 | 240 | 243 | 475,700 |
2021/04/01 | 248 | 249 | 242 | 242 | 499,700 |
2021/03/31 | 253 | 255 | 246 | 246 | 731,700 |
2021/03/30 | 255 | 258 | 248 | 255 | 942,000 |
2021/03/29 | 274 | 274 | 255 | 260 | 1,237,800 |
2021/03/26 | 270 | 277 | 268 | 275 | 1,198,300 |
2021/03/25 | 263 | 270 | 263 | 266 | 652,300 |
2021/03/24 | 256 | 261 | 254 | 259 | 1,075,200 |
2021/03/23 | 274 | 274 | 261 | 262 | 1,009,700 |
2021/03/22 | 276 | 277 | 273 | 274 | 994,000 |
2021/03/19 | 262 | 276 | 261 | 271 | 1,258,300 |
2021/03/18 | 256 | 262 | 255 | 260 | 975,900 |
2021/03/17 | 252 | 255 | 250 | 255 | 589,000 |
2021/03/16 | 247 | 253 | 246 | 252 | 964,500 |
2021/03/15 | 241 | 249 | 241 | 249 | 920,100 |
2021/03/12 | 238 | 241 | 232 | 240 | 1,108,000 |
2021/03/11 | 235 | 239 | 234 | 238 | 553,600 |
2021/03/10 | 234 | 235 | 231 | 233 | 731,600 |
2021/03/09 | 232 | 237 | 231 | 236 | 764,500 |
2021/03/08 | 226 | 229 | 224 | 229 | 768,600 |
2021/03/05 | 224 | 224 | 220 | 224 | 689,200 |
2021/03/04 | 219 | 225 | 217 | 224 | 849,600 |
2021/03/03 | 217 | 219 | 215 | 219 | 1,568,300 |
2021/03/02 | 218 | 218 | 214 | 217 | 957,000 |
2021/03/01 | 214 | 217 | 211 | 216 | 997,400 |
2021/02/26 | 216 | 217 | 212 | 212 | 856,900 |
2021/02/25 | 216 | 219 | 215 | 218 | 947,600 |
2021/02/24 | 214 | 217 | 213 | 213 | 1,369,100 |
2021/02/22 | 213 | 215 | 212 | 213 | 687,800 |
2021/02/19 | 212 | 213 | 211 | 212 | 750,700 |
2021/02/18 | 216 | 216 | 210 | 213 | 1,005,400 |
2021/02/17 | 215 | 217 | 214 | 215 | 704,400 |
2021/02/16 | 212 | 216 | 211 | 212 | 1,198,300 |
2021/02/15 | 211 | 212 | 209 | 212 | 652,800 |
2021/02/12 | 211 | 212 | 210 | 210 | 433,100 |
2021/02/10 | 212 | 212 | 210 | 210 | 388,200 |
2021/02/09 | 214 | 214 | 209 | 212 | 821,900 |
2021/02/08 | 210 | 214 | 209 | 212 | 855,900 |
2021/02/05 | 209 | 210 | 207 | 208 | 789,200 |
2021/02/04 | 206 | 208 | 206 | 207 | 442,400 |
2021/02/03 | 205 | 210 | 205 | 206 | 690,700 |
2021/02/02 | 205 | 212 | 204 | 210 | 670,300 |
2021/02/01 | 204 | 206 | 204 | 205 | 251,600 |
2021/01/29 | 204 | 206 | 204 | 204 | 370,900 |
2021/01/28 | 203 | 206 | 203 | 205 | 563,900 |
2021/01/27 | 205 | 206 | 204 | 204 | 474,300 |
2021/01/26 | 203 | 206 | 202 | 205 | 550,400 |
2021/01/25 | 204 | 204 | 202 | 203 | 130,200 |
2021/01/22 | 204 | 205 | 202 | 204 | 510,100 |
2021/01/21 | 207 | 208 | 204 | 204 | 465,600 |
2021/01/20 | 209 | 210 | 204 | 209 | 611,100 |
2021/01/19 | 208 | 210 | 207 | 209 | 425,400 |
2021/01/18 | 209 | 211 | 208 | 209 | 336,700 |
2021/01/15 | 208 | 211 | 207 | 209 | 600,100 |
2021/01/14 | 209 | 209 | 207 | 208 | 559,000 |
2021/01/13 | 207 | 209 | 206 | 209 | 455,000 |
2021/01/12 | 206 | 209 | 204 | 207 | 908,800 |
2021/01/08 | 203 | 208 | 203 | 208 | 970,500 |
2021/01/07 | 203 | 206 | 203 | 204 | 1,087,200 |
2021/01/06 | 200 | 202 | 198 | 201 | 974,100 |
2021/01/05 | 204 | 204 | 199 | 199 | 568,400 |
2021/01/04 | 209 | 209 | 202 | 203 | 494,300 |