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
2015/12/30 107 108 107 108 216,000
2015/12/29 106 107 106 107 185,000
2015/12/28 105 107 103 107 609,000
2015/12/25 106 106 104 105 918,000
2015/12/24 107 108 106 106 569,000
2015/12/22 107 107 106 107 1,059,000
2015/12/21 106 107 105 107 925,000
2015/12/18 109 109 106 106 1,500,000
2015/12/17 110 110 108 108 739,000
2015/12/16 109 110 108 109 692,000
2015/12/15 107 108 107 108 434,000
2015/12/14 107 109 106 107 1,244,000
2015/12/11 110 111 108 109 1,170,000
2015/12/10 109 110 107 108 1,222,000
2015/12/09 112 113 110 110 991,000
2015/12/08 113 113 111 112 1,225,000
2015/12/07 112 114 112 113 844,000
2015/12/04 113 113 111 111 1,235,000
2015/12/03 116 116 113 115 896,000
2015/12/02 115 117 115 116 748,000
2015/12/01 116 117 115 116 770,000
2015/11/30 116 116 113 116 1,057,000
2015/11/27 116 116 113 114 1,554,000
2015/11/26 116 117 115 116 668,000
2015/11/25 116 117 114 116 680,000
2015/11/24 115 119 115 118 1,264,000
2015/11/20 114 115 113 115 646,000
2015/11/19 114 115 112 114 1,404,000
2015/11/18 113 114 112 114 687,000
2015/11/17 110 113 109 113 1,093,000
2015/11/16 107 110 107 109 1,279,000
2015/11/13 110 111 108 109 1,090,000
2015/11/12 114 114 111 111 930,000
2015/11/11 111 115 110 115 1,670,000
2015/11/10 110 112 109 110 1,130,000
2015/11/09 107 112 107 112 2,902,000
2015/11/06 106 107 105 107 966,000
2015/11/05 105 106 104 106 902,000
2015/11/04 105 106 104 104 1,363,000
2015/11/02 105 106 104 106 1,095,000
2015/10/30 105 107 105 106 1,014,000
2015/10/29 106 107 105 106 559,000
2015/10/28 106 107 105 106 682,000
2015/10/27 107 108 106 106 1,044,000
2015/10/26 107 108 106 108 1,247,000
2015/10/23 107 107 105 107 1,128,000
2015/10/22 105 107 105 105 745,000
2015/10/21 105 106 104 106 810,000
2015/10/20 105 106 105 106 413,000
2015/10/19 106 106 104 104 1,077,000
2015/10/16 107 107 105 105 607,000
2015/10/15 105 107 105 106 799,000
2015/10/14 105 107 104 106 1,066,000
2015/10/13 107 107 105 105 882,000
2015/10/09 107 107 105 107 1,010,000
2015/10/08 107 107 106 107 326,000
2015/10/07 108 109 106 108 711,000
2015/10/06 107 108 106 108 781,000
2015/10/05 106 107 105 105 633,000
2015/10/02 108 108 104 105 1,031,000
2015/10/01 108 108 106 108 575,000
2015/09/30 104 106 104 105 954,000
2015/09/29 107 107 103 104 912,000
2015/09/28 105 108 104 108 884,000
2015/09/25 103 106 103 106 1,337,000
2015/09/24 102 104 102 102 1,010,000
2015/09/18 107 107 103 104 1,496,000
2015/09/17 108 108 106 107 1,009,000
2015/09/16 109 109 107 109 314,000
2015/09/15 107 109 107 108 665,000
2015/09/14 109 109 106 107 775,000
2015/09/11 106 111 106 110 1,737,000
2015/09/10 104 107 104 105 802,000
2015/09/09 106 108 104 108 1,615,000
2015/09/08 105 106 103 103 513,000
2015/09/07 103 107 102 105 1,078,000
2015/09/04 105 106 102 103 817,000
2015/09/03 106 109 105 105 857,000
2015/09/02 103 109 103 105 1,616,000
2015/09/01 112 113 106 107 1,476,000
2015/08/31 112 113 108 113 1,852,000
2015/08/28 108 112 107 112 1,564,000
2015/08/27 105 108 105 105 1,150,000
2015/08/26 103 104 100 103 1,194,000
2015/08/25 100 105 97 100 1,864,000
2015/08/24 108 109 103 104 2,551,000
2015/08/21 113 115 112 113 1,683,000
2015/08/20 116 117 114 115 1,082,000
2015/08/19 117 118 116 117 532,000
2015/08/18 118 120 117 117 749,000
2015/08/17 118 120 117 119 979,000
2015/08/14 118 118 117 117 316,000
2015/08/13 116 118 116 118 831,000
2015/08/12 120 120 115 117 1,295,000
2015/08/11 118 120 117 120 1,995,000
2015/08/10 115 118 114 118 1,318,000
2015/08/07 117 118 114 115 1,465,000
2015/08/06 118 119 117 118 550,000
2015/08/05 115 118 114 117 855,000
2015/08/04 116 117 115 116 997,000
2015/08/03 119 119 115 117 710,000
2015/07/31 120 120 118 118 921,000
2015/07/30 117 119 116 119 823,000
2015/07/29 117 118 116 116 703,000
2015/07/28 116 118 115 117 1,189,000
2015/07/27 117 118 115 118 1,067,000
2015/07/24 119 120 116 117 1,454,000
2015/07/23 119 120 119 119 423,000
2015/07/22 121 121 119 119 562,000
2015/07/21 120 121 119 121 562,000
2015/07/17 121 122 118 119 711,000
2015/07/16 119 121 119 121 833,000
2015/07/15 119 121 119 119 1,096,000
2015/07/14 119 119 117 119 796,000
2015/07/13 115 118 114 117 1,147,000
2015/07/10 115 116 113 114 1,003,000
2015/07/09 110 114 108 114 2,766,000
2015/07/08 119 120 114 114 2,494,000
2015/07/07 119 120 118 119 1,085,000
2015/07/06 119 120 118 118 1,261,000
2015/07/03 122 122 120 121 835,000
2015/07/02 122 122 121 121 640,000
2015/07/01 120 122 119 121 1,054,000
2015/06/30 117 120 116 120 2,029,000
2015/06/29 118 119 117 117 1,503,000
2015/06/26 121 122 119 120 1,586,000
2015/06/25 123 123 121 122 1,163,000
2015/06/24 123 124 122 123 2,215,000
2015/06/23 122 122 119 122 2,265,000
2015/06/22 118 122 117 122 1,280,000
2015/06/19 120 120 118 118 2,132,000
2015/06/18 120 120 117 119 1,891,000
2015/06/17 118 120 118 120 1,543,000
2015/06/16 120 122 118 118 1,804,000
2015/06/15 122 123 120 122 1,316,000
2015/06/12 124 125 121 123 2,739,000
2015/06/11 120 124 120 124 2,680,000
2015/06/10 118 121 117 119 3,458,000
2015/06/09 118 119 117 118 2,390,000
2015/06/08 116 120 116 119 3,838,000
2015/06/05 115 117 115 115 1,967,000
2015/06/04 112 117 112 116 3,115,000
2015/06/03 114 117 113 113 3,050,000
2015/06/02 116 117 115 115 1,175,000
2015/06/01 114 116 114 116 2,388,000
2015/05/29 113 115 112 115 1,515,000
2015/05/28 115 116 113 114 1,438,000
2015/05/27 115 116 113 114 1,921,000
2015/05/26 116 116 114 114 931,000
2015/05/25 114 116 113 115 2,327,000
2015/05/22 112 113 111 113 887,000
2015/05/21 112 113 111 112 1,508,000
2015/05/20 112 114 110 111 2,187,000
2015/05/19 109 113 108 112 3,273,000
2015/05/18 106 109 106 109 1,493,000
2015/05/15 108 108 105 106 1,524,000
2015/05/14 107 108 106 108 1,887,000
2015/05/13 105 108 104 107 2,986,000
2015/05/12 105 105 103 104 1,060,000
2015/05/11 105 105 103 105 3,024,000
2015/05/08 104 107 104 106 2,342,000
2015/05/07 104 105 103 105 2,181,000
2015/05/01 102 104 102 104 1,521,000
2015/04/30 104 105 102 104 1,934,000
2015/04/28 103 104 102 104 716,000
2015/04/27 102 104 101 103 1,551,000
2015/04/24 103 103 101 102 1,303,000
2015/04/23 103 103 101 103 1,013,000
2015/04/22 103 103 101 103 2,205,000
2015/04/21 102 103 101 102 1,459,000
2015/04/20 100 102 99 100 1,771,000
2015/04/17 102 104 100 100 5,448,000
2015/04/16 97 101 97 101 3,372,000
2015/04/15 98 98 97 97 566,000
2015/04/14 97 98 97 98 810,000
2015/04/13 98 98 97 97 538,000
2015/04/10 98 98 97 97 759,000
2015/04/09 99 99 97 97 1,096,000
2015/04/08 98 99 97 98 1,077,000
2015/04/07 97 98 96 98 1,129,000
2015/04/06 96 97 96 97 505,000
2015/04/03 97 98 96 97 1,606,000
2015/04/02 97 99 97 97 1,107,000
2015/04/01 98 99 97 97 1,249,000
2015/03/31 99 100 98 99 1,215,000
2015/03/30 100 101 99 99 1,011,000
2015/03/27 102 103 100 101 1,484,000
2015/03/26 103 104 102 104 1,387,000
2015/03/25 103 104 103 103 598,000
2015/03/24 105 105 103 103 570,000
2015/03/23 103 105 102 105 960,000
2015/03/20 103 104 102 103 1,554,000
2015/03/19 104 104 102 104 1,012,000
2015/03/18 104 105 103 104 910,000
2015/03/17 105 106 104 105 1,096,000
2015/03/16 104 105 104 105 1,076,000
2015/03/13 105 106 103 104 2,043,000
2015/03/12 106 106 104 105 1,107,000
2015/03/11 104 105 104 105 973,000
2015/03/10 105 105 104 105 584,000
2015/03/09 105 105 104 105 527,000
2015/03/06 106 107 105 105 1,571,000
2015/03/05 105 107 104 107 1,778,000
2015/03/04 105 105 104 105 924,000
2015/03/03 105 106 104 105 1,347,000
2015/03/02 105 106 104 105 867,000
2015/02/27 105 107 104 106 3,062,000
2015/02/26 106 107 105 105 1,692,000
2015/02/25 106 107 105 107 1,478,000
2015/02/24 105 107 104 107 2,058,000
2015/02/23 105 107 102 105 3,697,000
2015/02/20 105 106 102 105 3,044,000
2015/02/19 102 105 101 105 2,552,000
2015/02/18 100 102 99 102 2,242,000
2015/02/17 100 100 99 100 826,000
2015/02/16 98 100 98 100 1,648,000
2015/02/13 98 99 97 98 1,344,000
2015/02/12 97 99 97 99 2,175,000
2015/02/10 97 98 96 97 823,000
2015/02/09 97 98 96 98 1,835,000
2015/02/06 97 97 96 96 672,000
2015/02/05 96 98 96 97 747,000
2015/02/04 97 98 96 97 1,268,000
2015/02/03 97 98 96 96 939,000
2015/02/02 96 97 96 96 474,000
2015/01/30 97 97 96 97 677,000
2015/01/29 97 98 96 96 767,000
2015/01/28 96 98 95 98 924,000
2015/01/27 96 97 95 97 1,193,000
2015/01/26 95 96 94 96 953,000
2015/01/23 96 97 94 95 630,000
2015/01/22 95 96 94 96 1,308,000
2015/01/21 96 97 95 96 567,000
2015/01/20 96 97 95 96 905,000
2015/01/19 96 96 95 95 548,000
2015/01/16 97 97 95 95 990,000
2015/01/15 96 98 96 98 580,000
2015/01/14 97 98 95 96 1,424,000
2015/01/13 98 98 96 98 1,012,000
2015/01/09 100 100 98 99 846,000
2015/01/08 99 100 98 100 895,000
2015/01/07 99 100 98 98 1,006,000
2015/01/06 101 101 99 99 865,000
2015/01/05 102 102 100 101 926,000

このページの先頭へ