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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 766 | 772 | 762 | 771 | 132,100 |
| 2025/07/30 | 760 | 762 | 753 | 760 | 70,500 |
| 2025/07/29 | 752 | 762 | 751 | 758 | 77,200 |
| 2025/07/28 | 781 | 781 | 757 | 757 | 193,500 |
| 2025/07/25 | 783 | 791 | 781 | 781 | 211,600 |
| 2025/07/24 | 772 | 782 | 771 | 780 | 207,700 |
| 2025/07/23 | 760 | 770 | 750 | 765 | 154,500 |
| 2025/07/22 | 758 | 760 | 745 | 752 | 71,300 |
| 2025/07/18 | 756 | 758 | 750 | 758 | 71,300 |
| 2025/07/17 | 741 | 750 | 740 | 748 | 78,600 |
| 2025/07/16 | 747 | 753 | 740 | 744 | 81,900 |
| 2025/07/15 | 758 | 769 | 749 | 751 | 99,300 |
| 2025/07/14 | 755 | 756 | 742 | 755 | 90,300 |
| 2025/07/11 | 744 | 759 | 744 | 759 | 116,100 |
| 2025/07/10 | 751 | 757 | 735 | 739 | 110,900 |
| 2025/07/09 | 739 | 761 | 730 | 751 | 158,800 |
| 2025/07/08 | 744 | 745 | 736 | 741 | 101,400 |
| 2025/07/07 | 765 | 771 | 744 | 744 | 266,100 |
| 2025/07/04 | 715 | 771 | 715 | 770 | 424,200 |
| 2025/07/03 | 708 | 715 | 702 | 715 | 119,300 |
| 2025/07/02 | 695 | 712 | 691 | 707 | 239,600 |
| 2025/07/01 | 694 | 696 | 683 | 695 | 169,700 |
| 2025/06/30 | 705 | 705 | 694 | 694 | 155,600 |
| 2025/06/27 | 694 | 702 | 694 | 702 | 83,300 |
| 2025/06/26 | 699 | 699 | 693 | 696 | 91,800 |
| 2025/06/25 | 701 | 701 | 691 | 699 | 70,800 |
| 2025/06/24 | 706 | 710 | 699 | 699 | 73,400 |
| 2025/06/23 | 700 | 703 | 695 | 697 | 87,300 |
| 2025/06/20 | 702 | 707 | 698 | 702 | 164,600 |
| 2025/06/19 | 712 | 713 | 702 | 702 | 61,200 |
| 2025/06/18 | 717 | 718 | 707 | 712 | 93,700 |
| 2025/06/17 | 713 | 719 | 707 | 719 | 122,200 |
| 2025/06/16 | 704 | 715 | 704 | 715 | 110,300 |
| 2025/06/13 | 708 | 708 | 697 | 703 | 152,400 |
| 2025/06/12 | 712 | 714 | 707 | 708 | 78,400 |
| 2025/06/11 | 717 | 720 | 704 | 710 | 103,200 |
| 2025/06/10 | 712 | 724 | 712 | 717 | 127,600 |
| 2025/06/09 | 720 | 723 | 706 | 711 | 79,300 |
| 2025/06/06 | 714 | 721 | 714 | 717 | 72,300 |
| 2025/06/05 | 715 | 718 | 709 | 713 | 104,100 |
| 2025/06/04 | 708 | 725 | 708 | 717 | 139,300 |
| 2025/06/03 | 710 | 710 | 700 | 708 | 131,200 |
| 2025/06/02 | 704 | 709 | 702 | 709 | 84,700 |
| 2025/05/30 | 695 | 712 | 693 | 709 | 104,300 |
| 2025/05/29 | 696 | 702 | 694 | 699 | 143,800 |
| 2025/05/28 | 699 | 705 | 692 | 696 | 106,900 |
| 2025/05/27 | 696 | 699 | 691 | 691 | 137,900 |
| 2025/05/26 | 714 | 718 | 699 | 701 | 111,300 |
| 2025/05/23 | 720 | 729 | 710 | 714 | 144,500 |
| 2025/05/22 | 725 | 730 | 712 | 712 | 149,400 |
| 2025/05/21 | 707 | 738 | 707 | 733 | 359,700 |
| 2025/05/20 | 702 | 706 | 695 | 705 | 253,800 |
| 2025/05/19 | 695 | 702 | 690 | 696 | 133,100 |
| 2025/05/16 | 704 | 706 | 689 | 700 | 159,100 |
| 2025/05/15 | 721 | 723 | 697 | 703 | 211,600 |
| 2025/05/14 | 715 | 728 | 715 | 721 | 246,800 |
| 2025/05/13 | 723 | 738 | 711 | 712 | 636,400 |
| 2025/05/12 | 698 | 738 | 698 | 731 | 1,033,200 |
| 2025/05/09 | 649 | 693 | 646 | 693 | 1,471,000 |
| 2025/05/08 | 594 | 595 | 586 | 593 | 74,800 |
| 2025/05/07 | 591 | 597 | 586 | 595 | 98,600 |
| 2025/05/02 | 599 | 599 | 583 | 589 | 169,000 |
| 2025/05/01 | 612 | 612 | 598 | 600 | 106,500 |
| 2025/04/30 | 601 | 611 | 601 | 611 | 67,000 |
| 2025/04/28 | 597 | 604 | 597 | 602 | 59,800 |
| 2025/04/25 | 601 | 606 | 594 | 597 | 88,500 |
| 2025/04/24 | 598 | 606 | 598 | 598 | 64,000 |
| 2025/04/23 | 602 | 602 | 594 | 597 | 127,500 |
| 2025/04/22 | 579 | 587 | 579 | 586 | 101,200 |
| 2025/04/21 | 582 | 584 | 579 | 582 | 55,200 |
| 2025/04/18 | 576 | 583 | 576 | 583 | 112,800 |
| 2025/04/17 | 555 | 571 | 555 | 571 | 136,600 |
| 2025/04/16 | 564 | 568 | 554 | 556 | 76,400 |
| 2025/04/15 | 563 | 569 | 561 | 563 | 87,300 |
| 2025/04/14 | 558 | 568 | 552 | 565 | 79,100 |
| 2025/04/11 | 540 | 557 | 531 | 555 | 159,700 |
| 2025/04/10 | 580 | 582 | 562 | 570 | 191,300 |
| 2025/04/09 | 543 | 543 | 525 | 532 | 333,600 |
| 2025/04/08 | 539 | 560 | 538 | 553 | 211,300 |
| 2025/04/07 | 500 | 517 | 490 | 504 | 563,200 |
| 2025/04/04 | 570 | 570 | 536 | 548 | 504,300 |
| 2025/04/03 | 581 | 588 | 572 | 583 | 388,400 |
| 2025/04/02 | 612 | 612 | 603 | 605 | 155,000 |
| 2025/04/01 | 623 | 623 | 610 | 610 | 154,000 |
| 2025/03/31 | 630 | 637 | 613 | 616 | 218,400 |
| 2025/03/28 | 641 | 654 | 638 | 640 | 224,800 |
| 2025/03/27 | 661 | 671 | 658 | 671 | 473,800 |
| 2025/03/26 | 665 | 665 | 658 | 664 | 180,100 |
| 2025/03/25 | 659 | 666 | 656 | 664 | 188,900 |
| 2025/03/24 | 665 | 666 | 656 | 658 | 175,300 |
| 2025/03/21 | 657 | 665 | 655 | 664 | 178,000 |
| 2025/03/19 | 656 | 660 | 655 | 656 | 122,000 |
| 2025/03/18 | 655 | 659 | 654 | 656 | 152,600 |
| 2025/03/17 | 653 | 655 | 646 | 651 | 101,900 |
| 2025/03/14 | 656 | 656 | 653 | 653 | 115,700 |
| 2025/03/13 | 653 | 657 | 652 | 653 | 60,000 |
| 2025/03/12 | 649 | 655 | 647 | 652 | 68,300 |
| 2025/03/11 | 646 | 651 | 641 | 651 | 159,200 |
| 2025/03/10 | 665 | 665 | 654 | 654 | 79,500 |
| 2025/03/07 | 655 | 664 | 650 | 664 | 108,500 |
| 2025/03/06 | 656 | 662 | 655 | 662 | 254,000 |
| 2025/03/05 | 651 | 657 | 651 | 653 | 274,000 |
| 2025/03/04 | 655 | 655 | 646 | 651 | 85,900 |
| 2025/03/03 | 652 | 655 | 646 | 654 | 79,500 |
| 2025/02/28 | 654 | 654 | 645 | 647 | 77,800 |
| 2025/02/27 | 656 | 656 | 651 | 654 | 48,800 |
| 2025/02/26 | 655 | 655 | 651 | 653 | 69,400 |
| 2025/02/25 | 647 | 655 | 646 | 650 | 73,000 |
| 2025/02/21 | 648 | 653 | 645 | 653 | 119,600 |
| 2025/02/20 | 659 | 659 | 648 | 653 | 91,200 |
| 2025/02/19 | 662 | 667 | 656 | 656 | 74,700 |
| 2025/02/18 | 659 | 665 | 655 | 662 | 150,700 |
| 2025/02/17 | 654 | 657 | 652 | 656 | 60,400 |
| 2025/02/14 | 656 | 656 | 650 | 650 | 49,400 |
| 2025/02/13 | 655 | 657 | 651 | 651 | 76,500 |
| 2025/02/12 | 656 | 657 | 652 | 655 | 44,100 |
| 2025/02/10 | 658 | 658 | 649 | 651 | 64,700 |
| 2025/02/07 | 664 | 664 | 656 | 658 | 67,700 |
| 2025/02/06 | 663 | 666 | 658 | 658 | 58,800 |
| 2025/02/05 | 665 | 672 | 660 | 660 | 172,800 |
| 2025/02/04 | 660 | 665 | 657 | 661 | 67,300 |
| 2025/02/03 | 668 | 668 | 653 | 653 | 153,300 |
| 2025/01/31 | 667 | 672 | 667 | 672 | 98,900 |
| 2025/01/30 | 662 | 667 | 661 | 667 | 68,300 |
| 2025/01/29 | 658 | 665 | 654 | 664 | 66,700 |
| 2025/01/28 | 647 | 659 | 647 | 658 | 105,800 |
| 2025/01/27 | 644 | 650 | 643 | 645 | 73,100 |
| 2025/01/24 | 639 | 641 | 631 | 638 | 80,400 |
| 2025/01/23 | 638 | 638 | 632 | 634 | 66,100 |
| 2025/01/22 | 640 | 641 | 636 | 637 | 63,800 |
| 2025/01/21 | 643 | 646 | 638 | 640 | 52,200 |
| 2025/01/20 | 639 | 642 | 635 | 640 | 68,200 |
| 2025/01/17 | 632 | 634 | 625 | 631 | 50,700 |
| 2025/01/16 | 631 | 639 | 630 | 632 | 44,900 |
| 2025/01/15 | 621 | 634 | 621 | 631 | 57,600 |
| 2025/01/14 | 630 | 630 | 618 | 619 | 138,200 |
| 2025/01/10 | 640 | 643 | 629 | 631 | 98,700 |
| 2025/01/09 | 648 | 648 | 636 | 636 | 63,300 |
| 2025/01/08 | 640 | 651 | 640 | 648 | 90,300 |
| 2025/01/07 | 645 | 645 | 635 | 641 | 72,900 |
| 2025/01/06 | 644 | 644 | 636 | 638 | 76,500 |
| 2024/12/30 | 642 | 646 | 640 | 641 | 77,300 |
| 2024/12/27 | 637 | 639 | 635 | 639 | 68,500 |
| 2024/12/26 | 635 | 639 | 634 | 639 | 97,000 |
| 2024/12/25 | 640 | 640 | 629 | 635 | 75,800 |
| 2024/12/24 | 637 | 639 | 634 | 639 | 83,300 |
| 2024/12/23 | 627 | 636 | 627 | 634 | 77,400 |
| 2024/12/20 | 633 | 633 | 627 | 627 | 65,000 |
| 2024/12/19 | 626 | 633 | 622 | 631 | 100,700 |
| 2024/12/18 | 633 | 635 | 627 | 632 | 110,300 |
| 2024/12/17 | 646 | 646 | 633 | 636 | 70,200 |
| 2024/12/16 | 638 | 646 | 635 | 644 | 93,900 |
| 2024/12/13 | 641 | 644 | 634 | 639 | 192,700 |
| 2024/12/12 | 660 | 660 | 651 | 651 | 62,900 |
| 2024/12/11 | 660 | 660 | 651 | 654 | 66,100 |
| 2024/12/10 | 661 | 662 | 656 | 657 | 90,600 |
| 2024/12/09 | 656 | 660 | 648 | 655 | 118,500 |
| 2024/12/06 | 655 | 655 | 647 | 652 | 36,600 |
| 2024/12/05 | 650 | 656 | 648 | 655 | 94,400 |
| 2024/12/04 | 650 | 655 | 646 | 653 | 104,900 |
| 2024/12/03 | 649 | 657 | 649 | 652 | 136,000 |
| 2024/12/02 | 632 | 651 | 632 | 649 | 164,100 |
| 2024/11/29 | 624 | 627 | 621 | 626 | 66,500 |
| 2024/11/28 | 619 | 621 | 616 | 621 | 54,800 |
| 2024/11/27 | 623 | 624 | 614 | 619 | 97,600 |
| 2024/11/26 | 631 | 633 | 622 | 624 | 94,000 |
| 2024/11/25 | 633 | 638 | 627 | 627 | 106,800 |
| 2024/11/22 | 633 | 634 | 631 | 631 | 59,500 |
| 2024/11/21 | 626 | 637 | 626 | 634 | 100,400 |
| 2024/11/20 | 627 | 630 | 624 | 626 | 71,300 |
| 2024/11/19 | 620 | 632 | 620 | 630 | 111,400 |
| 2024/11/18 | 623 | 627 | 620 | 620 | 71,300 |
| 2024/11/15 | 613 | 626 | 610 | 623 | 140,400 |
| 2024/11/14 | 606 | 619 | 606 | 613 | 195,100 |
| 2024/11/13 | 602 | 609 | 600 | 606 | 147,900 |
| 2024/11/12 | 600 | 608 | 600 | 603 | 100,100 |
| 2024/11/11 | 601 | 604 | 597 | 602 | 96,300 |
| 2024/11/08 | 608 | 611 | 598 | 603 | 77,100 |
| 2024/11/07 | 602 | 609 | 599 | 603 | 128,100 |
| 2024/11/06 | 582 | 598 | 582 | 598 | 143,700 |
| 2024/11/05 | 583 | 583 | 576 | 580 | 31,900 |
| 2024/11/01 | 570 | 580 | 570 | 578 | 48,900 |
| 2024/10/31 | 581 | 583 | 576 | 580 | 62,100 |
| 2024/10/30 | 581 | 581 | 576 | 579 | 133,800 |
| 2024/10/29 | 576 | 581 | 576 | 579 | 45,100 |
| 2024/10/28 | 560 | 576 | 560 | 574 | 48,900 |
| 2024/10/25 | 568 | 568 | 558 | 564 | 198,500 |
| 2024/10/24 | 566 | 569 | 561 | 566 | 117,100 |
| 2024/10/23 | 578 | 580 | 569 | 571 | 99,700 |
| 2024/10/22 | 587 | 588 | 574 | 578 | 200,500 |
| 2024/10/21 | 597 | 597 | 585 | 587 | 69,300 |
| 2024/10/18 | 594 | 601 | 591 | 594 | 66,900 |
| 2024/10/17 | 595 | 599 | 591 | 592 | 45,700 |
| 2024/10/16 | 592 | 598 | 587 | 589 | 54,300 |