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 |
|---|---|---|---|---|---|
| 2024/07/26 | 670 | 675 | 667 | 668 | 97,300 |
| 2024/07/25 | 680 | 680 | 670 | 672 | 132,300 |
| 2024/07/24 | 691 | 692 | 683 | 684 | 110,800 |
| 2024/07/23 | 676 | 692 | 676 | 691 | 97,000 |
| 2024/07/22 | 684 | 684 | 674 | 675 | 65,900 |
| 2024/07/19 | 689 | 689 | 677 | 683 | 114,100 |
| 2024/07/18 | 687 | 690 | 683 | 686 | 109,200 |
| 2024/07/17 | 693 | 695 | 686 | 688 | 86,400 |
| 2024/07/16 | 694 | 697 | 689 | 689 | 90,500 |
| 2024/07/12 | 687 | 695 | 683 | 693 | 87,600 |
| 2024/07/11 | 690 | 694 | 684 | 692 | 62,300 |
| 2024/07/10 | 684 | 687 | 681 | 686 | 73,900 |
| 2024/07/09 | 687 | 691 | 681 | 685 | 96,300 |
| 2024/07/08 | 693 | 693 | 680 | 686 | 117,800 |
| 2024/07/05 | 703 | 703 | 689 | 689 | 85,300 |
| 2024/07/04 | 702 | 702 | 694 | 701 | 111,000 |
| 2024/07/03 | 705 | 708 | 695 | 697 | 347,900 |
| 2024/07/02 | 707 | 715 | 706 | 710 | 110,200 |
| 2024/07/01 | 715 | 715 | 705 | 708 | 102,100 |
| 2024/06/28 | 715 | 717 | 706 | 710 | 66,100 |
| 2024/06/27 | 717 | 719 | 705 | 711 | 82,400 |
| 2024/06/26 | 712 | 724 | 711 | 717 | 153,100 |
| 2024/06/25 | 695 | 719 | 688 | 711 | 182,800 |
| 2024/06/24 | 684 | 691 | 681 | 688 | 73,900 |
| 2024/06/21 | 699 | 700 | 681 | 681 | 140,400 |
| 2024/06/20 | 696 | 698 | 681 | 692 | 129,500 |
| 2024/06/19 | 692 | 705 | 692 | 704 | 92,600 |
| 2024/06/18 | 695 | 698 | 689 | 694 | 97,000 |
| 2024/06/17 | 697 | 698 | 675 | 685 | 97,800 |
| 2024/06/14 | 680 | 697 | 680 | 695 | 122,300 |
| 2024/06/13 | 699 | 699 | 683 | 683 | 63,400 |
| 2024/06/12 | 699 | 699 | 693 | 694 | 39,500 |
| 2024/06/11 | 704 | 709 | 699 | 701 | 37,700 |
| 2024/06/10 | 695 | 706 | 695 | 703 | 44,400 |
| 2024/06/07 | 693 | 705 | 692 | 695 | 57,800 |
| 2024/06/06 | 702 | 702 | 690 | 693 | 266,400 |
| 2024/06/05 | 705 | 706 | 692 | 692 | 107,200 |
| 2024/06/04 | 739 | 739 | 715 | 715 | 125,900 |
| 2024/06/03 | 717 | 738 | 712 | 736 | 213,800 |
| 2024/05/31 | 693 | 715 | 693 | 715 | 146,100 |
| 2024/05/30 | 683 | 691 | 676 | 690 | 65,900 |
| 2024/05/29 | 690 | 695 | 683 | 686 | 90,900 |
| 2024/05/28 | 684 | 691 | 682 | 690 | 71,800 |
| 2024/05/27 | 681 | 684 | 678 | 682 | 54,100 |
| 2024/05/24 | 666 | 681 | 662 | 677 | 89,600 |
| 2024/05/23 | 660 | 668 | 655 | 668 | 74,200 |
| 2024/05/22 | 669 | 672 | 657 | 658 | 85,700 |
| 2024/05/21 | 670 | 674 | 662 | 667 | 79,500 |
| 2024/05/20 | 655 | 669 | 655 | 669 | 89,400 |
| 2024/05/17 | 643 | 652 | 638 | 651 | 86,400 |
| 2024/05/16 | 651 | 651 | 641 | 644 | 84,800 |
| 2024/05/15 | 651 | 659 | 647 | 649 | 76,300 |
| 2024/05/14 | 650 | 656 | 646 | 654 | 69,200 |
| 2024/05/13 | 652 | 652 | 645 | 650 | 138,000 |
| 2024/05/10 | 657 | 670 | 634 | 643 | 247,900 |
| 2024/05/09 | 665 | 669 | 660 | 667 | 40,300 |
| 2024/05/08 | 662 | 666 | 660 | 661 | 77,300 |
| 2024/05/07 | 660 | 660 | 653 | 655 | 85,000 |
| 2024/05/02 | 669 | 671 | 656 | 661 | 80,400 |
| 2024/05/01 | 669 | 671 | 664 | 669 | 49,400 |
| 2024/04/30 | 664 | 677 | 663 | 677 | 79,000 |
| 2024/04/26 | 666 | 674 | 662 | 671 | 74,500 |
| 2024/04/25 | 675 | 675 | 666 | 666 | 46,700 |
| 2024/04/24 | 677 | 679 | 670 | 676 | 88,500 |
| 2024/04/23 | 662 | 670 | 662 | 670 | 47,100 |
| 2024/04/22 | 662 | 665 | 650 | 659 | 60,700 |
| 2024/04/19 | 664 | 664 | 642 | 649 | 140,100 |
| 2024/04/18 | 657 | 667 | 653 | 665 | 75,900 |
| 2024/04/17 | 662 | 663 | 649 | 652 | 98,500 |
| 2024/04/16 | 679 | 685 | 661 | 662 | 115,800 |
| 2024/04/15 | 678 | 688 | 678 | 685 | 76,200 |
| 2024/04/12 | 692 | 695 | 688 | 690 | 60,300 |
| 2024/04/11 | 689 | 695 | 687 | 692 | 73,000 |
| 2024/04/10 | 696 | 697 | 693 | 693 | 56,300 |
| 2024/04/09 | 698 | 701 | 696 | 698 | 86,200 |
| 2024/04/08 | 688 | 698 | 688 | 697 | 59,600 |
| 2024/04/05 | 685 | 689 | 681 | 688 | 68,200 |
| 2024/04/04 | 698 | 703 | 695 | 695 | 66,200 |
| 2024/04/03 | 687 | 700 | 682 | 695 | 78,800 |
| 2024/04/02 | 701 | 706 | 687 | 689 | 117,200 |
| 2024/04/01 | 723 | 723 | 701 | 701 | 85,600 |
| 2024/03/29 | 721 | 725 | 716 | 718 | 71,400 |
| 2024/03/28 | 721 | 730 | 716 | 717 | 184,700 |
| 2024/03/27 | 754 | 760 | 748 | 758 | 320,500 |
| 2024/03/26 | 748 | 757 | 736 | 751 | 182,000 |
| 2024/03/25 | 750 | 750 | 737 | 740 | 174,900 |
| 2024/03/22 | 758 | 758 | 744 | 751 | 126,400 |
| 2024/03/21 | 744 | 763 | 737 | 753 | 194,800 |
| 2024/03/19 | 731 | 735 | 726 | 731 | 136,700 |
| 2024/03/18 | 735 | 739 | 727 | 732 | 141,600 |
| 2024/03/15 | 716 | 729 | 710 | 726 | 141,900 |
| 2024/03/14 | 712 | 718 | 707 | 714 | 99,600 |
| 2024/03/13 | 719 | 719 | 694 | 707 | 157,600 |
| 2024/03/12 | 695 | 705 | 685 | 704 | 133,900 |
| 2024/03/11 | 720 | 720 | 691 | 700 | 279,400 |
| 2024/03/08 | 707 | 732 | 702 | 725 | 305,600 |
| 2024/03/07 | 697 | 710 | 695 | 705 | 151,600 |
| 2024/03/06 | 686 | 698 | 681 | 693 | 114,600 |
| 2024/03/05 | 684 | 689 | 680 | 686 | 85,300 |
| 2024/03/04 | 698 | 699 | 682 | 685 | 168,800 |
| 2024/03/01 | 683 | 695 | 682 | 693 | 180,500 |
| 2024/02/29 | 683 | 685 | 675 | 683 | 91,100 |
| 2024/02/28 | 672 | 688 | 668 | 678 | 146,100 |
| 2024/02/27 | 659 | 675 | 659 | 667 | 122,800 |
| 2024/02/26 | 663 | 666 | 657 | 661 | 67,200 |
| 2024/02/22 | 663 | 664 | 658 | 661 | 71,400 |
| 2024/02/21 | 659 | 663 | 654 | 662 | 61,300 |
| 2024/02/20 | 661 | 664 | 655 | 659 | 77,700 |
| 2024/02/19 | 645 | 661 | 643 | 661 | 204,700 |
| 2024/02/16 | 632 | 640 | 632 | 638 | 80,000 |
| 2024/02/15 | 642 | 644 | 627 | 630 | 147,900 |
| 2024/02/14 | 646 | 647 | 635 | 638 | 99,000 |
| 2024/02/13 | 643 | 652 | 643 | 647 | 101,300 |
| 2024/02/09 | 651 | 652 | 644 | 645 | 98,500 |
| 2024/02/08 | 655 | 658 | 647 | 654 | 115,600 |
| 2024/02/07 | 651 | 661 | 648 | 657 | 69,800 |
| 2024/02/06 | 652 | 659 | 649 | 653 | 127,500 |
| 2024/02/05 | 647 | 664 | 647 | 657 | 229,400 |
| 2024/02/02 | 629 | 634 | 620 | 634 | 143,600 |
| 2024/02/01 | 636 | 638 | 627 | 628 | 111,400 |
| 2024/01/31 | 634 | 641 | 630 | 641 | 86,900 |
| 2024/01/30 | 638 | 639 | 634 | 634 | 90,000 |
| 2024/01/29 | 632 | 641 | 632 | 640 | 76,400 |
| 2024/01/26 | 635 | 644 | 627 | 632 | 114,500 |
| 2024/01/25 | 635 | 641 | 631 | 633 | 105,700 |
| 2024/01/24 | 619 | 632 | 618 | 631 | 126,200 |
| 2024/01/23 | 628 | 628 | 618 | 618 | 74,900 |
| 2024/01/22 | 621 | 627 | 621 | 625 | 51,400 |
| 2024/01/19 | 626 | 626 | 619 | 620 | 62,300 |
| 2024/01/18 | 625 | 625 | 619 | 625 | 76,400 |
| 2024/01/17 | 624 | 630 | 621 | 621 | 58,700 |
| 2024/01/16 | 627 | 627 | 620 | 622 | 62,800 |
| 2024/01/15 | 620 | 630 | 620 | 629 | 74,500 |
| 2024/01/12 | 625 | 625 | 615 | 616 | 66,300 |
| 2024/01/11 | 619 | 630 | 617 | 620 | 99,800 |
| 2024/01/10 | 623 | 623 | 615 | 615 | 195,500 |
| 2024/01/09 | 623 | 624 | 615 | 622 | 101,000 |
| 2024/01/05 | 615 | 619 | 610 | 614 | 79,600 |
| 2024/01/04 | 606 | 606 | 594 | 606 | 72,700 |
| 2023/12/29 | 600 | 611 | 599 | 606 | 105,500 |
| 2023/12/28 | 596 | 602 | 596 | 601 | 65,700 |
| 2023/12/27 | 592 | 600 | 591 | 600 | 93,900 |
| 2023/12/26 | 592 | 593 | 586 | 588 | 207,700 |
| 2023/12/25 | 598 | 598 | 586 | 586 | 160,100 |
| 2023/12/22 | 579 | 589 | 579 | 588 | 127,000 |
| 2023/12/21 | 583 | 585 | 577 | 581 | 156,300 |
| 2023/12/20 | 586 | 592 | 584 | 585 | 171,100 |
| 2023/12/19 | 600 | 600 | 589 | 591 | 151,800 |
| 2023/12/18 | 599 | 599 | 586 | 597 | 311,400 |
| 2023/12/15 | 605 | 610 | 600 | 601 | 189,000 |
| 2023/12/14 | 620 | 621 | 603 | 605 | 147,000 |
| 2023/12/13 | 612 | 622 | 612 | 618 | 67,200 |
| 2023/12/12 | 618 | 620 | 610 | 610 | 130,500 |
| 2023/12/11 | 623 | 630 | 616 | 617 | 140,300 |
| 2023/12/08 | 617 | 630 | 613 | 616 | 217,000 |
| 2023/12/07 | 612 | 626 | 611 | 625 | 95,600 |
| 2023/12/06 | 612 | 619 | 611 | 616 | 104,200 |
| 2023/12/05 | 626 | 630 | 612 | 612 | 121,700 |
| 2023/12/04 | 633 | 634 | 625 | 628 | 71,200 |
| 2023/12/01 | 632 | 633 | 625 | 632 | 122,200 |
| 2023/11/30 | 621 | 628 | 620 | 622 | 85,700 |
| 2023/11/29 | 634 | 638 | 621 | 621 | 105,600 |
| 2023/11/28 | 637 | 644 | 634 | 637 | 118,300 |
| 2023/11/27 | 632 | 637 | 629 | 633 | 70,000 |
| 2023/11/24 | 623 | 632 | 623 | 632 | 115,300 |
| 2023/11/22 | 613 | 626 | 613 | 623 | 62,100 |
| 2023/11/21 | 618 | 622 | 612 | 621 | 77,000 |
| 2023/11/20 | 618 | 630 | 614 | 619 | 140,700 |
| 2023/11/17 | 606 | 617 | 603 | 617 | 108,900 |
| 2023/11/16 | 612 | 619 | 607 | 608 | 100,200 |
| 2023/11/15 | 619 | 619 | 607 | 612 | 225,800 |
| 2023/11/14 | 629 | 630 | 610 | 614 | 139,800 |
| 2023/11/13 | 633 | 634 | 616 | 621 | 66,500 |
| 2023/11/10 | 627 | 631 | 618 | 625 | 163,400 |
| 2023/11/09 | 633 | 641 | 616 | 632 | 337,700 |
| 2023/11/08 | 703 | 703 | 625 | 632 | 590,400 |
| 2023/11/07 | 701 | 712 | 690 | 703 | 108,500 |
| 2023/11/06 | 715 | 718 | 700 | 701 | 113,000 |
| 2023/11/02 | 718 | 718 | 690 | 703 | 207,600 |
| 2023/11/01 | 679 | 701 | 679 | 699 | 224,300 |
| 2023/10/31 | 657 | 674 | 651 | 674 | 172,500 |
| 2023/10/30 | 652 | 667 | 645 | 648 | 133,300 |
| 2023/10/27 | 646 | 659 | 644 | 658 | 81,300 |
| 2023/10/26 | 652 | 652 | 639 | 645 | 65,800 |
| 2023/10/25 | 648 | 656 | 642 | 650 | 84,800 |
| 2023/10/24 | 650 | 650 | 630 | 643 | 230,000 |
| 2023/10/23 | 659 | 668 | 650 | 650 | 163,800 |
| 2023/10/20 | 666 | 670 | 657 | 659 | 99,300 |
| 2023/10/19 | 659 | 670 | 657 | 662 | 71,800 |
| 2023/10/18 | 663 | 675 | 661 | 668 | 109,400 |
| 2023/10/17 | 655 | 662 | 650 | 657 | 67,000 |
| 2023/10/16 | 648 | 662 | 645 | 654 | 147,600 |
| 2023/10/13 | 663 | 676 | 655 | 658 | 172,100 |
| 2023/10/12 | 660 | 670 | 657 | 667 | 121,900 |
| 2023/10/11 | 655 | 680 | 647 | 669 | 286,400 |
| 2023/10/10 | 629 | 661 | 627 | 659 | 235,300 |
| 2023/10/06 | 626 | 632 | 616 | 629 | 93,700 |
| 2023/10/05 | 600 | 624 | 600 | 619 | 219,000 |
| 2023/10/04 | 605 | 612 | 598 | 598 | 240,300 |
| 2023/10/03 | 633 | 634 | 612 | 613 | 120,800 |