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
2013/12/30 93 94 92 94 1,472,000
2013/12/27 91 93 91 93 1,683,000
2013/12/26 90 92 90 92 2,392,000
2013/12/25 90 91 90 90 1,053,000
2013/12/24 90 91 90 90 1,307,000
2013/12/20 90 91 90 91 1,390,000
2013/12/19 91 91 90 91 1,274,000
2013/12/18 91 91 90 91 1,641,000
2013/12/17 90 91 90 91 1,700,000
2013/12/16 91 91 90 90 1,548,000
2013/12/13 91 92 90 91 2,306,000
2013/12/12 92 93 91 91 1,089,000
2013/12/11 92 93 91 93 2,165,000
2013/12/10 93 93 91 92 1,820,000
2013/12/09 92 93 91 93 1,456,000
2013/12/06 92 92 91 91 254,000
2013/12/05 92 92 91 91 1,761,000
2013/12/04 92 93 91 93 1,540,000
2013/12/03 93 93 92 92 1,247,000
2013/12/02 91 93 91 93 1,777,000
2013/11/29 92 92 91 91 939,000
2013/11/28 92 93 91 91 1,338,000
2013/11/27 92 92 91 92 1,196,000
2013/11/26 91 92 90 92 1,223,000
2013/11/25 92 92 91 92 405,000
2013/11/22 92 93 91 92 1,218,000
2013/11/21 91 92 90 91 1,262,000
2013/11/20 92 92 90 90 1,545,000
2013/11/19 92 93 91 93 1,004,000
2013/11/18 92 93 92 92 903,000
2013/11/15 91 92 90 91 1,729,000
2013/11/14 89 91 89 90 1,835,000
2013/11/13 91 91 89 89 1,419,000
2013/11/12 90 91 89 91 1,268,000
2013/11/11 89 90 89 89 583,000
2013/11/08 90 90 89 89 426,000
2013/11/07 91 91 90 91 986,000
2013/11/06 89 90 88 90 992,000
2013/11/05 89 90 88 88 857,000
2013/11/01 90 91 88 89 1,366,000
2013/10/31 91 91 90 90 891,000
2013/10/30 90 92 90 91 1,495,000
2013/10/29 91 91 90 90 1,114,000
2013/10/28 91 92 90 91 1,061,000
2013/10/25 94 94 90 90 1,071,000
2013/10/24 92 93 91 93 1,122,000
2013/10/23 93 94 91 92 1,193,000
2013/10/22 94 94 93 94 542,000
2013/10/21 94 94 92 94 886,000
2013/10/18 94 95 92 94 1,565,000
2013/10/17 92 94 92 94 1,278,000
2013/10/16 92 92 90 91 845,000
2013/10/15 91 92 90 92 904,000
2013/10/11 91 92 90 92 2,149,000
2013/10/10 91 91 90 90 537,000
2013/10/09 90 92 90 92 1,116,000
2013/10/08 89 91 89 91 1,228,000
2013/10/07 90 91 89 90 1,150,000
2013/10/04 90 90 89 89 775,000
2013/10/03 90 91 89 90 1,438,000
2013/10/02 91 92 90 90 1,844,000
2013/10/01 90 91 90 90 1,267,000
2013/09/30 91 91 90 91 969,000
2013/09/27 91 92 90 92 1,704,000
2013/09/26 90 91 89 91 719,000
2013/09/25 91 91 89 90 1,140,000
2013/09/24 90 92 90 92 2,273,000
2013/09/20 91 92 90 91 1,268,000
2013/09/19 90 91 89 91 1,474,000
2013/09/18 91 91 89 90 992,000
2013/09/17 91 91 89 91 750,000
2013/09/13 89 90 88 89 1,147,000
2013/09/12 87 90 87 90 673,000
2013/09/11 89 90 88 88 793,000
2013/09/10 87 89 86 89 1,302,000
2013/09/09 86 87 85 87 797,000
2013/09/06 86 86 84 85 541,000
2013/09/05 86 87 85 86 341,000
2013/09/04 86 86 85 85 760,000
2013/09/03 86 87 85 87 1,138,000
2013/09/02 86 87 85 86 361,000
2013/08/30 87 87 85 86 521,000
2013/08/29 87 87 86 87 182,000
2013/08/28 86 87 86 86 256,000
2013/08/27 88 88 87 88 467,000
2013/08/26 87 88 87 88 198,000
2013/08/23 87 88 86 86 441,000
2013/08/22 87 87 86 87 363,000
2013/08/21 88 89 86 86 732,000
2013/08/20 90 90 88 88 669,000
2013/08/19 90 90 89 90 508,000
2013/08/16 89 90 88 90 330,000
2013/08/15 90 90 89 89 149,000
2013/08/14 90 91 89 91 320,000
2013/08/13 89 90 88 90 456,000
2013/08/12 89 89 88 89 359,000
2013/08/09 91 91 87 89 1,585,000
2013/08/08 90 92 90 90 567,000
2013/08/07 91 91 90 90 553,000
2013/08/06 92 92 91 91 581,000
2013/08/05 91 92 90 92 1,032,000
2013/08/02 92 92 90 92 1,276,000
2013/08/01 91 93 90 92 873,000
2013/07/31 91 91 90 91 306,000
2013/07/30 90 92 90 92 407,000
2013/07/29 91 91 88 90 1,003,000
2013/07/26 94 94 92 92 723,000
2013/07/25 96 97 94 94 671,000
2013/07/24 96 96 94 96 658,000
2013/07/23 94 96 94 95 666,000
2013/07/22 94 95 93 95 970,000
2013/07/19 94 95 91 93 1,724,000
2013/07/18 92 94 92 93 1,347,000
2013/07/17 91 92 90 92 640,000
2013/07/16 92 93 91 91 623,000
2013/07/12 92 93 91 91 509,000
2013/07/11 92 93 92 92 438,000
2013/07/10 94 95 93 94 819,000
2013/07/09 91 94 91 94 1,133,000
2013/07/08 92 93 91 91 1,281,000
2013/07/05 89 91 89 90 812,000
2013/07/04 89 90 88 89 410,000
2013/07/03 90 91 88 90 1,106,000
2013/07/02 90 91 89 90 659,000
2013/07/01 90 91 88 90 746,000
2013/06/28 89 91 89 90 922,000
2013/06/27 88 88 86 88 445,000
2013/06/26 88 89 86 87 312,000
2013/06/25 87 88 86 88 433,000
2013/06/24 89 90 87 88 309,000
2013/06/21 87 90 86 90 662,000
2013/06/20 89 91 87 87 473,000
2013/06/19 89 91 88 89 726,000
2013/06/18 87 89 87 87 415,000
2013/06/17 86 88 85 88 772,000
2013/06/14 90 90 86 86 1,093,000
2013/06/13 89 90 87 88 604,000
2013/06/12 90 92 89 91 275,000
2013/06/11 93 94 90 91 308,000
2013/06/10 92 93 89 93 508,000
2013/06/07 89 89 85 86 790,000
2013/06/06 92 93 90 90 562,000
2013/06/05 96 98 93 93 591,000
2013/06/04 95 96 91 95 1,662,000
2013/06/03 99 99 95 95 689,000
2013/05/31 97 100 97 99 715,000
2013/05/30 101 101 97 97 864,000
2013/05/29 104 105 101 102 577,000
2013/05/28 101 104 100 103 722,000
2013/05/27 105 105 101 101 885,000
2013/05/24 105 108 104 105 1,522,000
2013/05/23 111 112 103 103 1,977,000
2013/05/22 111 113 111 111 1,544,000
2013/05/21 114 114 112 112 902,000
2013/05/20 114 114 113 114 567,000
2013/05/17 111 114 111 114 536,000
2013/05/16 114 114 110 110 1,176,000
2013/05/15 116 117 114 115 1,118,000
2013/05/14 118 118 115 116 1,391,000
2013/05/13 115 118 114 116 1,644,000
2013/05/10 120 121 113 114 1,658,000
2013/05/09 119 122 118 119 1,106,000
2013/05/08 117 121 117 120 1,541,000
2013/05/07 120 120 117 117 1,585,000
2013/05/02 114 114 112 112 470,000
2013/05/01 113 114 113 113 503,000
2013/04/30 116 117 112 113 887,000
2013/04/26 118 119 116 118 615,000
2013/04/25 118 119 116 117 847,000
2013/04/24 115 117 114 117 1,054,000
2013/04/23 115 115 113 114 473,000
2013/04/22 114 116 113 113 737,000
2013/04/19 112 112 110 111 914,000
2013/04/18 112 114 111 112 993,000
2013/04/17 112 114 111 112 655,000
2013/04/16 111 113 110 110 1,187,000
2013/04/15 115 116 113 115 478,000
2013/04/12 117 117 115 116 533,000
2013/04/11 118 120 115 117 1,261,000
2013/04/10 116 118 115 118 884,000
2013/04/09 118 119 115 115 937,000
2013/04/08 113 118 113 118 1,087,000
2013/04/05 118 120 110 111 1,897,000
2013/04/04 107 114 104 113 627,000
2013/04/03 106 109 104 108 480,000
2013/04/02 102 106 100 104 741,000
2013/04/01 113 113 103 103 681,000
2013/03/29 115 116 112 112 393,000
2013/03/28 114 115 112 115 495,000
2013/03/27 115 116 114 114 534,000
2013/03/26 117 117 111 117 936,000
2013/03/25 120 120 116 117 879,000
2013/03/22 122 122 120 120 580,000
2013/03/21 123 123 121 123 1,052,000
2013/03/19 121 123 121 122 1,029,000
2013/03/18 119 123 119 120 1,294,000
2013/03/15 117 122 116 122 1,558,000
2013/03/14 113 117 113 116 880,000
2013/03/13 114 115 113 113 674,000
2013/03/12 120 121 115 115 1,732,000
2013/03/11 114 120 113 120 1,387,000
2013/03/08 112 114 112 113 1,011,000
2013/03/07 114 115 110 112 1,259,000
2013/03/06 108 114 107 114 1,759,000
2013/03/05 107 110 105 107 993,000
2013/03/04 105 108 105 106 577,000
2013/03/01 104 106 104 105 195,000
2013/02/28 104 105 103 104 400,000
2013/02/27 105 105 103 104 288,000
2013/02/26 103 105 103 104 410,000
2013/02/25 104 107 104 106 556,000
2013/02/22 105 106 102 103 492,000
2013/02/21 104 107 103 107 584,000
2013/02/20 105 106 103 103 582,000
2013/02/19 104 107 104 106 537,000
2013/02/18 100 104 100 104 646,000
2013/02/15 104 104 98 100 766,000
2013/02/14 104 105 101 104 829,000
2013/02/13 107 108 103 104 825,000
2013/02/12 108 110 107 108 809,000
2013/02/08 110 110 108 109 630,000
2013/02/07 110 112 109 110 1,015,000
2013/02/06 111 112 109 110 1,080,000
2013/02/05 112 112 106 108 1,203,000
2013/02/04 105 109 104 109 1,928,000
2013/02/01 104 105 103 104 1,099,000
2013/01/31 102 104 102 103 767,000
2013/01/30 103 104 102 102 430,000
2013/01/29 102 103 101 103 583,000
2013/01/28 103 103 101 102 274,000
2013/01/25 100 103 100 103 949,000
2013/01/24 100 100 98 100 489,000
2013/01/23 102 103 99 100 424,000
2013/01/22 102 104 100 103 1,751,000
2013/01/21 102 102 101 102 258,000
2013/01/18 101 102 100 102 442,000
2013/01/17 104 104 96 100 1,114,000
2013/01/16 103 105 102 104 858,000
2013/01/15 103 105 102 104 739,000
2013/01/11 102 104 101 103 1,057,000
2013/01/10 101 103 100 101 1,173,000
2013/01/09 101 102 100 101 535,000
2013/01/08 100 102 99 102 623,000
2013/01/07 101 102 99 100 871,000
2013/01/04 97 99 95 98 1,107,000

このページの先頭へ