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

東和銀行(8558)の株価時系列情報

東和銀行(8558)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
2026/06/05 1,363 1,378 1,341 1,363 176,000
2026/06/04 1,290 1,367 1,282 1,342 159,200
2026/06/03 1,361 1,374 1,314 1,325 231,700
2026/06/02 1,270 1,357 1,219 1,354 410,800
2026/06/01 1,280 1,283 1,242 1,257 166,200
2026/05/29 1,260 1,305 1,260 1,280 125,600
2026/05/28 1,280 1,280 1,227 1,251 174,200
2026/05/27 1,272 1,306 1,251 1,280 132,200
2026/05/26 1,255 1,303 1,230 1,282 138,600
2026/05/25 1,304 1,304 1,257 1,264 140,800
2026/05/22 1,298 1,306 1,269 1,300 160,300
2026/05/21 1,272 1,331 1,272 1,287 240,000
2026/05/20 1,260 1,284 1,240 1,257 223,700
2026/05/19 1,217 1,255 1,209 1,252 281,500
2026/05/18 1,203 1,208 1,178 1,189 188,900
2026/05/15 1,196 1,224 1,180 1,201 174,600
2026/05/14 1,224 1,225 1,176 1,207 255,700
2026/05/13 1,206 1,268 1,195 1,214 813,200
2026/05/12 1,087 1,098 1,068 1,086 180,800
2026/05/11 1,053 1,083 1,053 1,073 181,700
2026/05/08 1,073 1,081 1,036 1,071 289,900
2026/05/07 1,075 1,106 1,065 1,090 165,300
2026/05/01 1,045 1,067 1,027 1,056 135,400
2026/04/30 1,065 1,066 1,036 1,047 195,300
2026/04/28 1,039 1,089 1,034 1,088 207,400
2026/04/27 1,034 1,034 1,010 1,029 109,800
2026/04/24 1,054 1,055 1,030 1,034 94,900
2026/04/23 1,048 1,052 1,034 1,048 99,300
2026/04/22 1,098 1,098 1,049 1,053 136,700
2026/04/21 1,138 1,139 1,100 1,100 160,600
2026/04/20 1,151 1,153 1,132 1,136 87,000
2026/04/17 1,168 1,175 1,146 1,151 94,700
2026/04/16 1,158 1,183 1,158 1,170 118,700
2026/04/15 1,145 1,170 1,145 1,154 148,000
2026/04/14 1,135 1,138 1,123 1,128 106,600
2026/04/13 1,120 1,135 1,110 1,129 79,500
2026/04/10 1,126 1,150 1,118 1,121 133,100
2026/04/09 1,120 1,139 1,104 1,114 254,600
2026/04/08 1,127 1,134 1,109 1,130 197,100
2026/04/07 1,078 1,108 1,066 1,084 180,100
2026/04/06 1,069 1,086 1,062 1,064 256,800
2026/04/03 1,084 1,085 1,062 1,070 134,200
2026/03/27 1,050 1,081 1,050 1,068 232,900
2026/03/26 1,078 1,089 1,047 1,062 137,400
2026/03/25 1,040 1,085 1,040 1,080 230,300
2026/03/24 1,029 1,035 1,014 1,024 149,100
2026/03/23 1,027 1,032 992 995 284,400
2026/03/19 1,047 1,070 1,040 1,055 294,400
2026/03/18 1,055 1,078 1,052 1,077 214,200
2026/03/17 1,049 1,057 1,029 1,035 217,000
2026/03/16 1,023 1,046 1,006 1,033 459,900
2026/03/13 1,008 1,047 1,008 1,036 145,300
2026/03/12 1,055 1,072 1,032 1,038 136,300
2026/03/11 1,100 1,114 1,084 1,084 109,900
2026/03/10 1,070 1,099 1,052 1,090 170,800
2026/03/09 1,004 1,049 1,002 1,040 277,400
2026/03/06 1,081 1,113 1,064 1,112 150,400
2026/03/05 1,087 1,119 1,079 1,109 218,000
2026/03/04 1,064 1,090 1,010 1,033 329,700
2026/03/03 1,156 1,165 1,124 1,124 184,200
2026/03/02 1,156 1,167 1,135 1,156 333,400
2026/02/27 1,192 1,231 1,182 1,231 170,800
2026/02/26 1,176 1,195 1,170 1,184 128,800
2026/02/25 1,201 1,202 1,161 1,168 203,200
2026/02/24 1,231 1,231 1,179 1,202 209,100
2026/02/20 1,203 1,235 1,200 1,234 251,300
2026/02/19 1,179 1,224 1,170 1,222 165,200
2026/02/18 1,175 1,175 1,154 1,169 138,700
2026/02/17 1,189 1,200 1,156 1,156 167,000
2026/02/16 1,202 1,205 1,175 1,201 165,800
2026/02/13 1,240 1,255 1,197 1,202 315,500
2026/02/12 1,200 1,267 1,198 1,265 245,900
2026/02/10 1,224 1,234 1,203 1,203 206,900
2026/02/09 1,210 1,214 1,176 1,208 308,700
2026/02/06 1,182 1,182 1,146 1,178 318,400
2026/02/05 1,182 1,198 1,171 1,186 193,000
2026/02/04 1,170 1,175 1,128 1,164 292,400
2026/02/03 1,146 1,165 1,130 1,159 192,000
2026/02/02 1,161 1,174 1,111 1,116 200,000
2026/01/30 1,149 1,156 1,141 1,151 97,900
2026/01/29 1,122 1,148 1,113 1,140 161,700
2026/01/28 1,135 1,145 1,122 1,131 121,100
2026/01/27 1,148 1,155 1,132 1,155 116,000
2026/01/26 1,162 1,172 1,148 1,153 226,300
2026/01/23 1,191 1,211 1,191 1,205 118,400
2026/01/22 1,186 1,209 1,176 1,191 137,800
2026/01/21 1,171 1,172 1,148 1,166 225,400
2026/01/20 1,212 1,212 1,193 1,198 118,800
2026/01/19 1,216 1,235 1,198 1,215 132,900
2026/01/16 1,212 1,223 1,206 1,216 119,600
2026/01/15 1,184 1,212 1,180 1,205 137,300
2026/01/14 1,180 1,187 1,153 1,182 135,700
2026/01/13 1,179 1,179 1,152 1,172 162,600
2026/01/09 1,140 1,160 1,140 1,151 149,500
2026/01/08 1,128 1,154 1,126 1,132 126,800
2026/01/07 1,111 1,140 1,107 1,134 162,900
2026/01/06 1,104 1,124 1,104 1,110 148,900
2026/01/05 1,087 1,103 1,087 1,098 120,600
2025/12/30 1,075 1,110 1,068 1,077 238,600
2025/12/29 1,055 1,086 1,043 1,086 156,500
2025/12/26 1,042 1,061 1,039 1,050 135,700
2025/12/25 1,040 1,050 1,025 1,047 97,800
2025/12/24 1,044 1,049 1,026 1,034 77,700
2025/12/23 1,025 1,050 1,025 1,044 107,500
2025/12/22 1,045 1,046 1,023 1,025 129,800
2025/12/19 1,014 1,033 1,012 1,033 177,300
2025/12/18 993 1,016 988 1,016 140,300
2025/12/17 1,009 1,009 985 996 287,100
2025/12/16 1,040 1,040 999 1,003 178,300
2025/12/15 1,015 1,042 1,008 1,035 127,400
2025/12/12 1,012 1,022 1,005 1,009 111,500
2025/12/11 1,019 1,024 992 992 131,200
2025/12/10 1,020 1,020 999 1,010 132,700
2025/12/09 1,022 1,031 1,009 1,013 92,900
2025/12/08 1,027 1,032 1,011 1,023 90,200
2025/12/05 1,022 1,030 1,012 1,018 68,700
2025/12/04 1,001 1,037 997 1,033 151,900
2025/12/03 1,008 1,008 988 1,002 112,200
2025/12/02 1,039 1,044 1,005 1,007 163,700
2025/12/01 1,018 1,048 1,012 1,032 264,900
2025/11/28 990 1,012 986 1,012 196,000
2025/11/27 982 1,000 980 988 189,100
2025/11/26 950 970 947 970 205,200
2025/11/25 940 955 932 941 117,500
2025/11/21 907 940 906 940 122,800
2025/11/20 915 919 906 914 77,900
2025/11/19 906 909 893 905 122,100
2025/11/18 913 914 894 894 147,200
2025/11/17 936 942 912 923 129,300
2025/11/14 920 945 917 931 142,300
2025/11/13 918 935 916 927 136,200
2025/11/12 889 919 888 910 147,200
2025/11/11 923 926 899 902 159,000
2025/11/10 926 926 911 918 65,800
2025/11/07 936 936 908 913 98,800
2025/11/06 923 946 915 937 111,300
2025/11/05 931 937 886 918 275,900
2025/11/04 921 943 919 941 126,600
2025/10/31 926 929 916 929 178,300
2025/10/30 907 929 907 929 278,200
2025/10/29 920 927 897 902 126,700
2025/10/28 941 941 920 920 96,000
2025/10/27 935 954 935 942 143,700
2025/10/24 937 937 923 929 79,300
2025/10/23 931 939 926 936 96,500
2025/10/22 928 935 925 931 86,800
2025/10/21 953 958 926 926 228,200
2025/10/20 924 949 919 949 141,400
2025/10/17 894 914 885 914 103,300
2025/10/16 903 911 902 909 59,600
2025/10/15 890 899 890 897 74,400
2025/10/14 893 903 875 886 164,600
2025/10/10 945 949 911 915 244,600
2025/10/09 945 961 942 960 97,500
2025/10/08 934 962 932 941 107,400
2025/10/07 938 940 923 926 95,600
2025/10/06 940 944 905 936 147,500
2025/10/03 927 941 927 933 57,000
2025/10/02 944 947 920 927 142,300
2025/10/01 995 995 942 946 203,900
2025/09/30 968 998 967 995 180,400
2025/09/29 988 990 964 966 123,600
2025/09/26 959 998 959 988 246,900
2025/09/25 944 953 939 953 92,100
2025/09/24 939 939 929 939 109,600
2025/09/22 946 949 933 935 127,300
2025/09/19 949 955 932 947 242,900
2025/09/18 969 969 943 946 125,300
2025/09/17 981 981 953 959 195,800
2025/09/16 1,000 1,001 976 984 208,600
2025/09/12 999 1,016 985 1,002 451,900
2025/09/11 980 989 966 989 205,200
2025/09/10 956 991 956 979 237,700
2025/09/09 970 977 946 956 168,000
2025/09/08 970 970 956 968 136,300
2025/09/05 945 977 943 970 178,000
2025/09/04 932 944 928 944 104,700
2025/09/03 951 951 920 931 214,100
2025/09/02 933 958 921 953 157,800
2025/09/01 938 942 925 929 124,600
2025/08/29 941 945 932 938 74,200
2025/08/28 920 941 916 941 114,400
2025/08/27 928 939 922 924 150,600
2025/08/26 926 927 911 927 147,900
2025/08/25 913 929 905 929 214,900
2025/08/22 885 909 882 908 207,100
2025/08/21 881 887 873 882 222,800
2025/08/20 847 889 841 880 266,300
2025/08/19 862 868 841 842 117,500
2025/08/18 861 863 849 862 153,800
2025/08/15 842 860 842 860 131,700
2025/08/14 824 842 818 842 144,200
2025/08/13 824 846 820 831 192,200
2025/08/12 819 823 810 821 124,200
2025/08/08 812 815 803 807 98,600
2025/08/07 812 819 802 807 154,900
2025/08/06 837 840 803 807 317,100
2025/08/05 764 770 756 762 97,100
2025/08/04 761 765 754 765 102,100
2025/08/01 771 779 763 779 69,400

このページの先頭へ