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
2020/12/30 625 633 620 631 315,100
2020/12/29 629 631 622 625 283,800
2020/12/28 627 631 623 628 194,300
2020/12/25 621 624 618 624 163,300
2020/12/24 609 620 609 619 180,300
2020/12/23 605 606 600 603 170,400
2020/12/22 615 615 603 604 368,400
2020/12/21 617 622 615 615 362,700
2020/12/18 617 621 611 619 335,300
2020/12/17 621 623 613 617 244,600
2020/12/16 624 626 613 617 216,800
2020/12/15 618 624 613 621 221,300
2020/12/14 619 623 615 618 173,600
2020/12/11 616 623 611 619 156,300
2020/12/10 632 633 617 617 136,900
2020/12/09 632 636 626 627 121,500
2020/12/08 644 645 632 633 151,000
2020/12/07 647 652 638 639 127,900
2020/12/04 643 647 637 644 151,800
2020/12/03 653 657 641 642 368,100
2020/12/02 659 664 648 655 223,500
2020/12/01 644 654 641 652 172,800
2020/11/30 666 671 632 642 1,105,900
2020/11/27 677 681 668 674 199,200
2020/11/26 671 679 668 672 140,100
2020/11/25 688 693 671 671 296,900
2020/11/24 683 691 673 680 301,900
2020/11/20 670 690 670 690 135,600
2020/11/19 690 696 666 673 342,200
2020/11/18 685 700 675 699 252,400
2020/11/17 702 703 684 687 213,000
2020/11/16 715 717 699 702 185,300
2020/11/13 703 711 696 706 139,200
2020/11/12 718 725 704 706 196,200
2020/11/11 731 734 713 720 214,600
2020/11/10 723 737 707 725 182,400
2020/11/09 721 721 698 708 96,500
2020/11/06 718 721 701 719 80,900
2020/11/05 707 718 693 718 213,800
2020/11/04 719 719 702 707 121,800
2020/11/02 686 714 686 714 124,800
2020/10/30 695 697 679 686 97,200
2020/10/29 688 704 688 703 68,700
2020/10/28 706 706 681 698 139,100
2020/10/27 710 717 704 710 114,000
2020/10/26 729 729 706 715 273,000
2020/10/23 781 790 716 739 1,201,600
2020/10/22 706 706 692 696 61,800
2020/10/21 704 719 704 710 56,300
2020/10/20 714 719 700 702 60,300
2020/10/19 713 718 709 716 44,500
2020/10/16 711 712 705 709 45,800
2020/10/15 703 713 695 708 48,100
2020/10/14 714 714 699 703 55,800
2020/10/13 722 723 711 723 50,900
2020/10/12 721 725 709 717 28,600
2020/10/09 726 728 711 725 55,400
2020/10/08 729 732 722 725 66,700
2020/10/07 735 735 722 726 53,000
2020/10/06 729 749 727 743 81,600
2020/10/05 725 743 724 729 72,000
2020/10/02 737 740 723 724 54,300
2020/09/30 761 763 722 722 95,000
2020/09/29 766 777 756 768 75,100
2020/09/28 758 775 750 773 104,500
2020/09/25 758 758 746 751 63,400
2020/09/24 761 763 747 750 95,500
2020/09/23 738 768 737 761 141,700
2020/09/18 751 764 746 752 77,900
2020/09/17 741 749 739 748 65,600
2020/09/16 730 745 725 741 136,800
2020/09/15 725 737 724 736 85,000
2020/09/14 725 729 721 725 84,500
2020/09/11 721 738 719 721 168,000
2020/09/10 724 725 711 721 129,200
2020/09/09 715 729 713 724 145,600
2020/09/08 721 730 710 724 81,300
2020/09/07 724 741 712 721 115,700
2020/09/04 687 712 684 699 104,300
2020/09/03 690 702 685 687 68,800
2020/09/02 690 690 681 685 26,900
2020/09/01 678 687 671 681 38,100
2020/08/31 681 690 678 678 47,100
2020/08/28 686 692 676 681 57,700
2020/08/27 679 683 673 683 30,300
2020/08/26 687 687 679 680 20,400
2020/08/25 683 690 681 684 33,500
2020/08/24 675 678 669 674 29,600
2020/08/21 677 679 668 670 39,000
2020/08/20 669 674 667 673 30,100
2020/08/19 675 678 669 675 35,900
2020/08/18 690 691 673 679 68,100
2020/08/17 690 691 684 690 26,600
2020/08/14 700 702 688 691 55,700
2020/08/13 704 704 688 700 49,400
2020/08/12 700 704 684 694 93,000
2020/08/11 659 700 659 700 65,700
2020/08/07 650 665 650 651 39,600
2020/08/06 652 659 650 650 19,300
2020/08/05 666 666 646 656 38,600
2020/08/04 657 669 645 669 32,000
2020/08/03 636 645 636 644 25,000
2020/07/31 672 672 632 634 46,400
2020/07/30 677 682 671 671 33,200
2020/07/29 686 689 673 680 65,400
2020/07/28 690 692 674 687 79,600
2020/07/27 677 692 670 692 37,700
2020/07/22 698 704 678 678 40,700
2020/07/21 691 699 677 699 46,600
2020/07/20 692 692 677 690 26,000
2020/07/17 693 693 673 688 39,700
2020/07/16 686 699 685 687 53,100
2020/07/15 684 686 666 683 88,700
2020/07/14 679 692 678 684 43,700
2020/07/13 667 680 666 676 49,900
2020/07/10 672 672 656 656 54,500
2020/07/09 669 683 668 674 37,800
2020/07/08 674 684 669 669 33,000
2020/07/07 699 699 675 679 28,700
2020/07/06 685 699 685 694 58,700
2020/07/03 683 691 671 689 34,800
2020/07/02 686 686 671 674 45,100
2020/07/01 698 698 676 679 39,700
2020/06/30 713 715 698 698 27,000
2020/06/29 702 709 693 704 28,900
2020/06/26 703 716 699 708 50,500
2020/06/25 698 702 690 700 40,700
2020/06/24 715 715 697 699 28,600
2020/06/23 716 716 702 709 27,900
2020/06/22 713 718 705 707 30,200
2020/06/19 716 724 702 724 57,300
2020/06/18 712 712 698 711 42,500
2020/06/17 714 721 707 711 46,200
2020/06/16 701 714 698 714 61,100
2020/06/15 700 708 691 694 51,400
2020/06/12 698 703 685 690 71,400
2020/06/11 719 724 704 706 52,000
2020/06/10 722 733 722 729 33,600
2020/06/09 738 745 722 725 49,100
2020/06/08 730 735 723 729 46,700
2020/06/05 734 744 725 732 55,000
2020/06/04 709 734 699 730 108,300
2020/06/03 707 707 687 692 54,100
2020/06/02 706 706 695 697 43,500
2020/06/01 708 708 691 699 40,600
2020/05/29 722 729 701 708 61,700
2020/05/28 702 724 698 722 72,500
2020/05/27 694 696 679 693 54,400
2020/05/26 671 690 666 685 61,300
2020/05/25 660 664 654 664 22,300
2020/05/22 674 680 651 660 39,800
2020/05/21 667 673 663 671 45,700
2020/05/20 658 665 653 665 31,900
2020/05/19 678 678 652 662 37,400
2020/05/18 667 667 647 659 52,300
2020/05/15 644 669 644 663 111,500
2020/05/14 644 644 633 634 49,700
2020/05/13 641 651 640 645 61,900
2020/05/12 657 661 642 648 82,300
2020/05/11 666 669 655 657 101,800
2020/05/08 658 671 648 658 71,500
2020/05/07 669 671 651 657 58,800
2020/05/01 666 672 654 669 47,900
2020/04/30 675 685 670 671 93,400
2020/04/28 665 665 654 665 56,900
2020/04/27 654 670 640 669 72,700
2020/04/24 650 651 634 644 92,600
2020/04/23 619 644 613 644 65,900
2020/04/22 607 626 602 615 65,900
2020/04/21 599 612 599 612 44,900
2020/04/20 600 614 599 609 42,700
2020/04/17 621 623 597 602 63,800
2020/04/16 575 612 575 611 76,500
2020/04/15 609 609 575 584 97,100
2020/04/14 600 605 588 603 49,800
2020/04/13 616 616 598 600 35,300
2020/04/10 601 622 596 616 65,400
2020/04/09 608 608 589 600 53,200
2020/04/08 589 607 582 603 87,900
2020/04/07 585 595 570 593 54,000
2020/04/06 550 582 550 575 60,400
2020/04/03 561 577 542 552 47,900
2020/04/02 590 598 559 567 71,300
2020/04/01 626 634 587 594 77,100
2020/03/31 662 664 620 629 119,900
2020/03/30 665 670 636 667 206,000
2020/03/27 695 715 690 715 229,800
2020/03/26 646 675 629 675 162,700
2020/03/25 662 666 627 646 137,700
2020/03/24 636 656 611 628 125,100
2020/03/23 572 631 570 626 160,300
2020/03/19 577 588 556 570 119,300
2020/03/18 578 597 555 559 154,100
2020/03/17 550 581 539 572 213,600
2020/03/16 547 579 544 554 135,900
2020/03/13 524 555 519 545 268,200
2020/03/12 585 602 574 581 162,500
2020/03/11 616 635 604 604 123,900
2020/03/10 563 630 563 624 181,300
2020/03/09 640 642 596 603 211,100
2020/03/06 666 666 645 650 98,400
2020/03/05 693 695 674 676 102,500
2020/03/04 676 706 671 689 105,700
2020/03/03 735 737 695 695 127,400
2020/03/02 687 721 687 720 88,800
2020/02/28 698 706 689 696 137,300
2020/02/27 742 742 720 721 103,500
2020/02/26 723 749 721 748 92,800
2020/02/25 771 771 734 737 134,600
2020/02/21 777 791 776 784 41,000
2020/02/20 784 792 774 774 45,900
2020/02/19 782 790 781 783 57,000
2020/02/18 785 788 776 779 67,600
2020/02/17 798 798 780 791 53,900
2020/02/14 793 799 789 799 33,900
2020/02/13 794 799 787 796 36,800
2020/02/12 808 808 794 794 94,000
2020/02/10 815 821 807 810 71,300
2020/02/07 824 837 819 830 34,500
2020/02/06 833 841 822 824 62,500
2020/02/05 815 827 815 821 38,000
2020/02/04 805 815 804 812 40,600
2020/02/03 798 806 795 801 25,900
2020/01/31 805 813 800 809 27,400
2020/01/30 806 810 790 800 51,900
2020/01/29 802 808 794 808 44,800
2020/01/28 795 807 787 805 63,300
2020/01/27 804 810 799 804 48,800
2020/01/24 826 827 810 814 48,500
2020/01/23 831 833 825 827 28,000
2020/01/22 839 842 831 831 31,600
2020/01/21 829 839 828 839 33,800
2020/01/20 839 840 828 829 44,300
2020/01/17 837 841 828 835 32,800
2020/01/16 830 835 829 829 25,300
2020/01/15 833 844 827 836 37,500
2020/01/14 850 850 832 840 58,000
2020/01/10 866 866 851 852 22,800
2020/01/09 859 868 855 868 22,200
2020/01/08 852 860 836 849 68,600
2020/01/07 874 877 861 867 43,100
2020/01/06 852 871 844 860 66,600

このページの先頭へ