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
2014/12/30 102 103 102 102 231,000
2014/12/29 102 103 101 103 537,000
2014/12/26 101 103 101 102 950,000
2014/12/25 103 103 101 102 1,016,000
2014/12/24 103 104 102 103 790,000
2014/12/22 103 104 102 103 563,000
2014/12/19 103 104 101 103 1,724,000
2014/12/18 102 103 101 101 920,000
2014/12/17 101 102 100 100 1,292,000
2014/12/16 101 102 100 102 1,215,000
2014/12/15 102 103 101 102 871,000
2014/12/12 104 104 103 103 1,640,000
2014/12/11 104 105 103 104 1,087,000
2014/12/10 106 106 103 105 1,214,000
2014/12/09 107 107 105 106 1,574,000
2014/12/08 108 108 106 107 879,000
2014/12/05 107 109 106 108 1,749,000
2014/12/04 108 108 107 108 748,000
2014/12/03 107 109 106 108 2,322,000
2014/12/02 105 107 105 107 856,000
2014/12/01 106 108 104 106 1,618,000
2014/11/28 106 107 105 107 905,000
2014/11/27 106 107 105 105 1,264,000
2014/11/26 107 107 106 107 1,268,000
2014/11/25 107 108 105 107 1,724,000
2014/11/21 108 109 104 106 2,106,000
2014/11/20 108 109 106 108 824,000
2014/11/19 107 109 103 108 3,445,000
2014/11/18 102 109 102 108 1,954,000
2014/11/17 106 106 101 103 2,835,000
2014/11/14 102 107 101 107 4,279,000
2014/11/13 100 101 99 101 1,125,000
2014/11/12 104 104 100 101 2,304,000
2014/11/11 103 104 102 104 1,325,000
2014/11/10 102 104 101 103 2,689,000
2014/11/07 98 102 98 102 1,906,000
2014/11/06 99 100 97 98 1,672,000
2014/11/05 98 100 97 99 2,199,000
2014/11/04 101 101 96 97 3,936,000
2014/10/31 95 99 94 99 3,445,000
2014/10/30 95 95 92 94 1,556,000
2014/10/29 93 95 93 94 782,000
2014/10/28 92 93 91 93 888,000
2014/10/27 92 92 91 92 590,000
2014/10/24 92 92 91 91 537,000
2014/10/23 91 93 90 92 710,000
2014/10/22 91 92 90 91 985,000
2014/10/21 93 93 90 90 1,178,000
2014/10/20 91 93 90 93 1,777,000
2014/10/17 90 91 88 89 1,841,000
2014/10/16 91 92 89 89 1,751,000
2014/10/15 91 94 91 92 1,159,000
2014/10/14 91 92 90 91 1,517,000
2014/10/10 93 93 92 92 888,000
2014/10/09 96 97 93 93 1,413,000
2014/10/08 97 97 96 96 967,000
2014/10/07 98 99 97 97 1,220,000
2014/10/06 98 99 98 98 694,000
2014/10/03 99 99 98 98 519,000
2014/10/02 99 100 98 98 722,000
2014/10/01 100 102 99 100 1,590,000
2014/09/30 102 102 99 99 1,146,000
2014/09/29 102 102 101 102 736,000
2014/09/26 101 102 100 101 853,000
2014/09/25 102 103 101 103 964,000
2014/09/24 99 103 98 103 3,943,000
2014/09/22 99 100 98 99 1,000,000
2014/09/19 99 100 98 100 1,245,000
2014/09/18 98 99 98 99 887,000
2014/09/17 99 99 98 99 1,136,000
2014/09/16 99 99 98 99 479,000
2014/09/12 98 99 98 99 968,000
2014/09/11 99 100 98 100 1,476,000
2014/09/10 98 100 97 99 2,004,000
2014/09/09 98 99 98 98 812,000
2014/09/08 99 99 98 99 781,000
2014/09/05 99 100 98 98 892,000
2014/09/04 99 100 98 100 781,000
2014/09/03 99 100 99 99 2,194,000
2014/09/02 98 100 98 99 1,468,000
2014/09/01 98 99 98 98 384,000
2014/08/29 99 100 98 98 699,000
2014/08/28 98 100 98 100 571,000
2014/08/27 99 99 98 98 603,000
2014/08/26 100 101 98 99 656,000
2014/08/25 100 101 100 101 804,000
2014/08/22 100 101 99 101 1,340,000
2014/08/21 100 100 98 100 943,000
2014/08/20 99 100 99 100 628,000
2014/08/19 100 100 98 100 916,000
2014/08/18 99 100 98 100 397,000
2014/08/15 99 99 98 99 256,000
2014/08/14 97 100 97 99 681,000
2014/08/13 97 98 96 97 671,000
2014/08/12 97 98 97 97 545,000
2014/08/11 97 98 97 98 431,000
2014/08/08 98 99 96 96 867,000
2014/08/07 98 99 97 98 795,000
2014/08/06 98 99 97 97 866,000
2014/08/05 99 100 98 98 987,000
2014/08/04 100 101 98 100 1,596,000
2014/08/01 101 102 100 100 717,000
2014/07/31 102 103 101 102 961,000
2014/07/30 102 103 101 103 696,000
2014/07/29 101 102 101 102 404,000
2014/07/28 102 103 101 102 791,000
2014/07/25 103 104 101 103 1,273,000
2014/07/24 102 103 101 103 1,152,000
2014/07/23 100 103 99 103 2,523,000
2014/07/22 98 99 98 99 312,000
2014/07/18 99 99 97 99 1,187,000
2014/07/17 100 101 99 99 381,000
2014/07/16 99 101 99 100 1,146,000
2014/07/15 99 101 99 99 918,000
2014/07/14 99 100 99 99 423,000
2014/07/11 100 101 99 99 258,000
2014/07/10 100 101 99 100 2,176,000
2014/07/09 100 101 99 100 1,111,000
2014/07/08 100 101 99 100 890,000
2014/07/07 101 101 99 100 661,000
2014/07/04 100 101 100 100 996,000
2014/07/03 100 100 99 100 1,178,000
2014/07/02 100 100 99 100 457,000
2014/07/01 99 100 99 99 556,000
2014/06/30 99 100 98 99 915,000
2014/06/27 99 100 97 100 1,220,000
2014/06/26 100 100 98 99 1,358,000
2014/06/25 100 101 99 101 1,496,000
2014/06/24 98 101 98 100 1,481,000
2014/06/23 98 99 97 98 1,412,000
2014/06/20 98 99 97 97 2,324,000
2014/06/19 99 100 98 98 1,724,000
2014/06/18 97 100 97 100 2,045,000
2014/06/17 96 97 95 97 1,027,000
2014/06/16 97 97 95 96 506,000
2014/06/13 95 97 94 97 1,111,000
2014/06/12 95 96 94 95 800,000
2014/06/11 95 96 94 96 1,016,000
2014/06/10 96 97 95 96 589,000
2014/06/09 95 97 95 97 583,000
2014/06/06 95 96 95 96 947,000
2014/06/05 94 95 94 95 281,000
2014/06/04 94 95 93 94 594,000
2014/06/03 95 96 94 95 561,000
2014/06/02 93 95 92 95 978,000
2014/05/30 93 93 92 93 990,000
2014/05/29 94 95 93 93 315,000
2014/05/28 94 95 93 95 734,000
2014/05/27 94 95 93 95 540,000
2014/05/26 94 94 93 94 447,000
2014/05/23 93 94 93 94 627,000
2014/05/22 91 93 91 93 847,000
2014/05/21 91 92 90 91 1,559,000
2014/05/20 93 93 91 91 682,000
2014/05/19 93 94 91 93 710,000
2014/05/16 93 94 91 93 1,915,000
2014/05/15 93 94 92 93 854,000
2014/05/14 94 95 93 94 454,000
2014/05/13 95 95 92 95 1,212,000
2014/05/12 95 95 94 94 527,000
2014/05/09 96 97 95 95 1,185,000
2014/05/08 96 97 96 96 343,000
2014/05/07 98 98 95 96 1,357,000
2014/05/02 97 99 97 99 802,000
2014/05/01 98 99 97 98 1,710,000
2014/04/30 97 97 96 97 344,000
2014/04/28 96 97 95 97 748,000
2014/04/25 96 97 96 97 402,000
2014/04/24 95 97 95 97 845,000
2014/04/23 96 96 95 95 351,000
2014/04/22 96 96 95 95 539,000
2014/04/21 96 97 95 96 1,071,000
2014/04/18 97 97 95 96 718,000
2014/04/17 97 98 96 96 790,000
2014/04/16 96 99 96 98 823,000
2014/04/15 96 97 95 95 529,000
2014/04/14 95 97 95 95 743,000
2014/04/11 95 96 93 95 1,306,000
2014/04/10 97 98 96 96 356,000
2014/04/09 98 98 95 96 1,387,000
2014/04/08 100 100 98 98 1,142,000
2014/04/07 101 102 100 100 705,000
2014/04/04 103 103 101 102 654,000
2014/04/03 101 103 101 103 1,164,000
2014/04/02 101 105 100 100 1,739,000
2014/04/01 102 102 100 101 1,269,000
2014/03/31 104 105 100 101 1,616,000
2014/03/28 102 105 101 105 1,694,000
2014/03/27 99 102 98 102 1,121,000
2014/03/26 100 101 99 101 1,313,000
2014/03/25 98 101 97 100 3,006,000
2014/03/24 96 98 96 97 1,484,000
2014/03/20 99 99 93 94 1,776,000
2014/03/19 99 99 97 98 926,000
2014/03/18 97 99 97 99 445,000
2014/03/17 98 99 96 96 905,000
2014/03/14 99 100 98 98 1,554,000
2014/03/13 100 101 99 101 514,000
2014/03/12 100 101 99 100 916,000
2014/03/11 100 102 99 102 1,359,000
2014/03/10 101 102 100 100 818,000
2014/03/07 102 102 100 102 1,141,000
2014/03/06 99 102 99 102 1,348,000
2014/03/05 99 100 98 99 880,000
2014/03/04 97 98 96 98 1,003,000
2014/03/03 98 98 96 97 985,000
2014/02/28 100 101 98 99 1,175,000
2014/02/27 100 101 98 101 1,890,000
2014/02/26 101 102 100 100 535,000
2014/02/25 101 102 100 102 1,164,000
2014/02/24 100 102 99 101 1,440,000
2014/02/21 98 101 98 101 1,396,000
2014/02/20 100 100 98 98 1,382,000
2014/02/19 101 102 100 101 1,095,000
2014/02/18 99 103 99 103 1,838,000
2014/02/17 98 99 96 99 928,000
2014/02/14 99 100 96 97 1,733,000
2014/02/13 99 103 98 100 1,231,000
2014/02/12 101 102 99 99 1,416,000
2014/02/10 99 103 99 101 2,218,000
2014/02/07 94 96 94 95 1,557,000
2014/02/06 92 93 91 93 2,328,000
2014/02/05 93 95 92 94 2,360,000
2014/02/04 93 96 91 92 2,298,000
2014/02/03 100 101 95 98 1,567,000
2014/01/31 104 104 100 101 926,000
2014/01/30 104 104 101 102 1,332,000
2014/01/29 103 106 103 106 1,155,000
2014/01/28 102 104 101 102 1,565,000
2014/01/27 104 104 101 101 1,519,000
2014/01/24 108 109 105 106 1,768,000
2014/01/23 110 111 109 110 1,550,000
2014/01/22 112 112 108 110 3,535,000
2014/01/21 117 117 113 113 3,015,000
2014/01/20 115 117 113 116 1,800,000
2014/01/17 111 114 110 113 1,890,000
2014/01/16 109 112 109 111 1,532,000
2014/01/15 108 111 108 108 2,455,000
2014/01/14 104 107 104 106 2,684,000
2014/01/10 107 108 106 107 2,270,000
2014/01/09 103 107 103 106 2,767,000
2014/01/08 98 105 98 104 4,740,000
2014/01/07 96 99 95 98 4,420,000
2014/01/06 93 98 92 96 4,478,000

このページの先頭へ