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
2017/12/29 1,530 1,538 1,513 1,527 66,400
2017/12/28 1,506 1,551 1,497 1,542 109,300
2017/12/27 1,486 1,510 1,486 1,507 81,100
2017/12/26 1,508 1,516 1,470 1,480 87,700
2017/12/25 1,516 1,524 1,493 1,499 111,900
2017/12/22 1,530 1,555 1,520 1,527 131,800
2017/12/21 1,531 1,555 1,517 1,533 144,500
2017/12/20 1,490 1,555 1,485 1,530 170,800
2017/12/19 1,500 1,518 1,481 1,491 192,800
2017/12/18 1,466 1,497 1,464 1,492 185,400
2017/12/15 1,470 1,485 1,457 1,478 141,500
2017/12/14 1,468 1,478 1,432 1,470 121,400
2017/12/13 1,435 1,487 1,434 1,485 221,900
2017/12/12 1,400 1,435 1,400 1,422 155,100
2017/12/11 1,380 1,396 1,357 1,394 119,000
2017/12/08 1,335 1,365 1,335 1,362 117,400
2017/12/07 1,355 1,372 1,325 1,365 133,000
2017/12/06 1,349 1,375 1,333 1,343 136,600
2017/12/05 1,318 1,367 1,315 1,363 203,500
2017/12/04 1,314 1,323 1,305 1,318 82,700
2017/12/01 1,311 1,318 1,298 1,314 85,900
2017/11/30 1,308 1,327 1,294 1,311 139,700
2017/11/29 1,252 1,316 1,247 1,298 184,200
2017/11/28 1,262 1,263 1,239 1,241 63,400
2017/11/27 1,251 1,263 1,237 1,262 60,800
2017/11/24 1,261 1,266 1,250 1,258 36,800
2017/11/22 1,279 1,279 1,255 1,266 87,000
2017/11/21 1,265 1,287 1,265 1,266 89,400
2017/11/20 1,256 1,270 1,249 1,259 127,900
2017/11/17 1,280 1,280 1,235 1,240 167,700
2017/11/16 1,280 1,300 1,275 1,281 91,900
2017/11/15 1,274 1,295 1,265 1,285 238,000
2017/11/14 1,322 1,337 1,295 1,304 169,300
2017/11/13 1,319 1,345 1,298 1,339 175,700
2017/11/10 1,220 1,330 1,213 1,324 370,200
2017/11/09 1,220 1,250 1,212 1,228 269,400
2017/11/08 1,165 1,168 1,151 1,163 81,000
2017/11/07 1,150 1,173 1,150 1,172 118,700
2017/11/06 1,188 1,192 1,153 1,156 90,200
2017/11/02 1,199 1,200 1,178 1,200 56,200
2017/11/01 1,206 1,206 1,182 1,189 76,200
2017/10/31 1,186 1,213 1,179 1,199 170,500
2017/10/30 1,184 1,208 1,179 1,202 249,600
2017/10/27 1,166 1,193 1,155 1,182 136,700
2017/10/26 1,164 1,169 1,156 1,166 51,400
2017/10/25 1,157 1,180 1,153 1,168 130,300
2017/10/24 1,139 1,162 1,132 1,157 66,600
2017/10/23 1,143 1,145 1,127 1,136 87,200
2017/10/20 1,139 1,151 1,128 1,133 136,200
2017/10/19 1,154 1,158 1,141 1,141 60,400
2017/10/18 1,156 1,163 1,142 1,154 77,500
2017/10/17 1,176 1,176 1,153 1,158 93,800
2017/10/16 1,157 1,186 1,155 1,168 93,600
2017/10/13 1,144 1,162 1,138 1,155 61,600
2017/10/12 1,180 1,180 1,145 1,150 71,300
2017/10/11 1,186 1,186 1,163 1,171 54,800
2017/10/10 1,166 1,181 1,164 1,181 63,100
2017/10/06 1,165 1,181 1,163 1,167 69,600
2017/10/05 1,174 1,184 1,165 1,165 64,900
2017/10/04 1,195 1,200 1,178 1,179 112,000
2017/10/03 1,198 1,210 1,169 1,202 68,300
2017/10/02 1,215 1,215 1,192 1,206 40,900
2017/09/29 1,206 1,216 1,200 1,206 81,100
2017/09/28 1,200 1,213 1,186 1,213 137,000
2017/09/27 1,172 1,196 1,168 1,195 104,300
2017/09/27 1 -> 0.10 分割
2017/09/26 117 118 116 118 591,000
2017/09/25 118 118 116 117 802,000
2017/09/22 118 118 115 117 952,000
2017/09/21 118 119 116 117 693,000
2017/09/20 117 118 117 118 657,000
2017/09/19 115 117 115 117 639,000
2017/09/15 111 114 110 113 789,000
2017/09/14 110 111 109 110 756,000
2017/09/13 109 110 109 110 407,000
2017/09/12 109 110 108 109 481,000
2017/09/11 109 110 108 109 541,000
2017/09/08 110 111 108 109 1,510,000
2017/09/07 113 114 111 112 873,000
2017/09/06 110 112 109 112 725,000
2017/09/05 112 112 109 110 619,000
2017/09/04 111 113 108 111 1,226,000
2017/09/01 111 112 110 111 437,000
2017/08/31 107 111 107 109 1,058,000
2017/08/30 105 110 105 109 1,551,000
2017/08/29 107 107 105 105 919,000
2017/08/28 110 110 107 108 1,108,000
2017/08/25 113 114 110 111 815,000
2017/08/24 113 115 112 112 728,000
2017/08/23 112 113 111 113 442,000
2017/08/22 113 113 110 111 509,000
2017/08/21 114 114 112 112 556,000
2017/08/18 115 115 114 114 397,000
2017/08/17 114 117 113 116 747,000
2017/08/16 117 118 114 114 647,000
2017/08/15 117 118 117 117 258,000
2017/08/14 117 118 116 116 668,000
2017/08/10 117 118 117 118 265,000
2017/08/09 119 120 117 117 599,000
2017/08/08 120 120 118 120 427,000
2017/08/07 121 122 118 119 587,000
2017/08/04 123 124 120 121 514,000
2017/08/03 123 124 122 124 295,000
2017/08/02 123 124 123 124 353,000
2017/08/01 122 123 122 123 375,000
2017/07/31 122 123 122 123 527,000
2017/07/28 122 122 121 122 515,000
2017/07/27 122 123 121 122 663,000
2017/07/26 121 122 119 122 758,000
2017/07/25 121 122 118 119 755,000
2017/07/24 121 122 120 122 337,000
2017/07/21 120 122 120 121 586,000
2017/07/20 120 122 120 121 721,000
2017/07/19 122 122 119 121 698,000
2017/07/18 123 123 118 122 1,679,000
2017/07/14 124 125 123 124 281,000
2017/07/13 125 125 123 124 357,000
2017/07/12 124 125 123 124 514,000
2017/07/11 125 126 124 124 403,000
2017/07/10 127 127 126 126 275,000
2017/07/07 128 128 127 127 557,000
2017/07/06 128 129 128 128 411,000
2017/07/05 129 129 127 128 778,000
2017/07/04 128 129 127 128 425,000
2017/07/03 127 128 126 128 461,000
2017/06/30 123 127 123 126 1,083,000
2017/06/29 128 129 128 128 355,000
2017/06/28 130 131 128 128 905,000
2017/06/27 130 130 129 130 238,000
2017/06/26 129 130 129 130 321,000
2017/06/23 129 130 128 129 467,000
2017/06/22 130 130 129 129 199,000
2017/06/21 132 132 130 130 415,000
2017/06/20 132 133 131 133 515,000
2017/06/19 131 133 130 131 634,000
2017/06/16 128 131 128 131 865,000
2017/06/15 129 130 128 128 455,000
2017/06/14 129 130 129 129 367,000
2017/06/13 129 131 129 129 503,000
2017/06/12 126 130 126 130 682,000
2017/06/09 127 129 127 127 1,285,000
2017/06/08 127 128 126 127 627,000
2017/06/07 126 128 125 128 655,000
2017/06/06 125 127 125 125 862,000
2017/06/05 124 126 122 125 913,000
2017/06/02 124 126 123 126 1,601,000
2017/06/01 122 124 121 124 459,000
2017/05/31 122 122 120 121 931,000
2017/05/30 124 124 121 122 622,000
2017/05/29 122 125 122 124 778,000
2017/05/26 123 123 122 123 520,000
2017/05/25 123 124 122 124 1,048,000
2017/05/24 123 124 122 124 1,464,000
2017/05/23 121 123 121 123 571,000
2017/05/22 122 122 120 121 711,000
2017/05/19 121 122 121 122 341,000
2017/05/18 120 121 118 120 1,333,000
2017/05/17 121 122 118 121 1,634,000
2017/05/16 121 122 119 122 860,000
2017/05/15 119 121 119 121 471,000
2017/05/12 119 120 119 120 510,000
2017/05/11 120 120 118 120 955,000
2017/05/10 118 120 117 120 814,000
2017/05/09 121 121 119 120 417,000
2017/05/08 119 122 119 121 1,633,000
2017/05/02 118 118 117 118 350,000
2017/05/01 117 117 115 117 253,000
2017/04/28 118 118 116 116 508,000
2017/04/27 118 118 117 117 576,000
2017/04/26 117 118 116 118 691,000
2017/04/25 115 118 115 117 749,000
2017/04/24 116 116 115 116 336,000
2017/04/21 114 116 114 114 782,000
2017/04/20 113 115 111 114 897,000
2017/04/19 110 113 108 111 784,000
2017/04/18 109 112 109 111 771,000
2017/04/17 106 108 105 107 579,000
2017/04/14 107 108 106 106 396,000
2017/04/13 106 109 105 108 720,000
2017/04/12 108 108 105 108 761,000
2017/04/11 110 110 107 109 773,000
2017/04/10 110 110 107 110 915,000
2017/04/07 108 110 107 108 855,000
2017/04/06 112 112 106 107 1,883,000
2017/04/05 113 113 110 111 1,500,000
2017/04/04 118 118 112 112 1,266,000
2017/04/03 118 119 116 117 898,000
2017/03/31 119 121 117 118 1,146,000
2017/03/30 117 119 117 119 482,000
2017/03/29 118 119 115 118 1,229,000
2017/03/28 119 119 118 119 767,000
2017/03/27 119 119 117 119 637,000
2017/03/24 117 119 116 119 1,079,000
2017/03/23 118 118 116 117 1,595,000
2017/03/22 120 120 118 118 1,228,000
2017/03/21 121 122 119 122 800,000
2017/03/17 119 121 119 121 495,000
2017/03/16 120 121 119 119 895,000
2017/03/15 120 121 120 120 455,000
2017/03/14 121 122 120 121 534,000
2017/03/13 121 122 120 121 450,000
2017/03/10 119 121 118 121 1,251,000
2017/03/09 120 120 117 117 1,078,000
2017/03/08 120 120 119 120 275,000
2017/03/07 120 121 119 120 407,000
2017/03/06 119 122 118 120 544,000
2017/03/03 121 121 119 120 414,000
2017/03/02 123 123 120 121 720,000
2017/03/01 119 122 117 122 1,209,000
2017/02/28 118 120 118 119 601,000
2017/02/27 119 119 117 118 1,283,000
2017/02/24 121 121 119 120 978,000
2017/02/23 124 124 120 121 1,179,000
2017/02/22 127 127 122 125 1,426,000
2017/02/21 126 127 125 126 706,000
2017/02/20 126 127 125 127 559,000
2017/02/17 127 128 126 127 418,000
2017/02/16 125 128 124 127 1,356,000
2017/02/15 122 124 122 124 1,180,000
2017/02/14 123 124 121 122 981,000
2017/02/13 122 123 120 123 791,000
2017/02/10 119 121 118 121 542,000
2017/02/09 119 119 117 118 668,000
2017/02/08 118 120 118 119 550,000
2017/02/07 118 121 118 119 886,000
2017/02/06 118 120 117 119 914,000
2017/02/03 117 119 116 117 701,000
2017/02/02 117 119 116 117 1,607,000
2017/02/01 114 118 113 117 1,505,000
2017/01/31 114 115 113 115 505,000
2017/01/30 113 116 113 115 475,000
2017/01/27 117 117 114 115 486,000
2017/01/26 115 117 114 116 1,006,000
2017/01/25 112 115 112 113 1,447,000
2017/01/24 112 112 110 110 410,000
2017/01/23 113 114 113 113 134,000
2017/01/20 114 115 112 114 744,000
2017/01/19 112 115 112 113 856,000
2017/01/18 112 112 110 110 400,000
2017/01/17 115 115 111 113 969,000
2017/01/16 116 116 115 116 309,000
2017/01/13 115 117 115 117 802,000
2017/01/12 115 116 113 115 665,000
2017/01/11 115 117 115 116 581,000
2017/01/10 115 116 114 116 1,150,000
2017/01/06 117 117 114 115 870,000
2017/01/05 115 118 114 118 1,533,000
2017/01/04 112 115 112 115 716,000

このページの先頭へ