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 |
---|---|---|---|---|---|
2021/12/30 | 530 | 543 | 526 | 542 | 104,000 |
2021/12/29 | 521 | 531 | 521 | 531 | 59,600 |
2021/12/28 | 520 | 523 | 515 | 523 | 59,000 |
2021/12/27 | 516 | 517 | 512 | 516 | 40,800 |
2021/12/24 | 520 | 520 | 513 | 516 | 49,300 |
2021/12/23 | 519 | 520 | 511 | 518 | 50,500 |
2021/12/22 | 524 | 524 | 520 | 520 | 39,100 |
2021/12/21 | 516 | 525 | 513 | 522 | 62,800 |
2021/12/20 | 521 | 523 | 515 | 516 | 67,400 |
2021/12/17 | 532 | 532 | 521 | 521 | 153,600 |
2021/12/16 | 522 | 529 | 519 | 529 | 93,200 |
2021/12/15 | 514 | 522 | 514 | 518 | 72,600 |
2021/12/14 | 514 | 519 | 513 | 514 | 20,800 |
2021/12/13 | 518 | 520 | 512 | 515 | 41,000 |
2021/12/10 | 522 | 522 | 513 | 513 | 73,100 |
2021/12/09 | 513 | 521 | 512 | 518 | 97,500 |
2021/12/08 | 508 | 515 | 504 | 514 | 96,900 |
2021/12/07 | 498 | 506 | 495 | 505 | 97,300 |
2021/12/06 | 497 | 499 | 494 | 497 | 75,900 |
2021/12/03 | 491 | 499 | 488 | 497 | 99,800 |
2021/12/02 | 491 | 493 | 484 | 484 | 91,200 |
2021/12/01 | 480 | 493 | 478 | 493 | 94,800 |
2021/11/30 | 491 | 495 | 479 | 480 | 136,800 |
2021/11/29 | 490 | 497 | 485 | 490 | 134,900 |
2021/11/26 | 502 | 502 | 496 | 497 | 59,900 |
2021/11/25 | 504 | 505 | 499 | 503 | 44,100 |
2021/11/24 | 500 | 506 | 499 | 499 | 42,400 |
2021/11/22 | 496 | 504 | 493 | 501 | 59,800 |
2021/11/19 | 498 | 499 | 495 | 497 | 60,300 |
2021/11/18 | 503 | 503 | 497 | 501 | 84,100 |
2021/11/17 | 503 | 503 | 500 | 501 | 26,700 |
2021/11/16 | 505 | 509 | 502 | 506 | 36,600 |
2021/11/15 | 509 | 512 | 502 | 502 | 54,100 |
2021/11/12 | 499 | 509 | 499 | 509 | 88,100 |
2021/11/11 | 505 | 509 | 500 | 500 | 64,600 |
2021/11/10 | 505 | 507 | 504 | 505 | 58,200 |
2021/11/09 | 511 | 512 | 505 | 505 | 31,500 |
2021/11/08 | 517 | 517 | 507 | 510 | 60,600 |
2021/11/05 | 507 | 512 | 505 | 512 | 72,700 |
2021/11/04 | 518 | 520 | 501 | 501 | 137,600 |
2021/11/02 | 516 | 519 | 512 | 512 | 46,300 |
2021/11/01 | 513 | 515 | 510 | 515 | 50,600 |
2021/10/29 | 502 | 508 | 502 | 506 | 57,600 |
2021/10/28 | 504 | 508 | 502 | 507 | 221,600 |
2021/10/27 | 509 | 511 | 505 | 509 | 54,100 |
2021/10/26 | 512 | 512 | 505 | 507 | 83,800 |
2021/10/25 | 516 | 518 | 513 | 513 | 62,900 |
2021/10/22 | 519 | 521 | 515 | 519 | 130,900 |
2021/10/21 | 518 | 525 | 516 | 521 | 58,100 |
2021/10/20 | 518 | 529 | 518 | 518 | 47,600 |
2021/10/19 | 517 | 520 | 516 | 520 | 51,100 |
2021/10/18 | 525 | 525 | 516 | 521 | 69,300 |
2021/10/15 | 519 | 524 | 517 | 524 | 47,700 |
2021/10/14 | 517 | 521 | 514 | 518 | 57,700 |
2021/10/13 | 535 | 535 | 517 | 518 | 134,000 |
2021/10/12 | 539 | 539 | 530 | 531 | 48,800 |
2021/10/11 | 542 | 545 | 539 | 543 | 29,300 |
2021/10/08 | 546 | 546 | 540 | 541 | 44,700 |
2021/10/07 | 544 | 545 | 534 | 538 | 125,300 |
2021/10/06 | 536 | 549 | 535 | 547 | 91,400 |
2021/10/05 | 535 | 543 | 532 | 535 | 76,900 |
2021/10/04 | 540 | 545 | 538 | 541 | 75,200 |
2021/10/01 | 540 | 540 | 532 | 537 | 92,700 |
2021/09/30 | 551 | 557 | 542 | 543 | 113,800 |
2021/09/29 | 545 | 549 | 540 | 549 | 137,900 |
2021/09/28 | 550 | 554 | 545 | 553 | 126,700 |
2021/09/27 | 547 | 551 | 545 | 547 | 90,500 |
2021/09/24 | 537 | 552 | 537 | 547 | 134,100 |
2021/09/22 | 552 | 556 | 535 | 535 | 109,700 |
2021/09/21 | 553 | 559 | 550 | 555 | 128,900 |
2021/09/17 | 554 | 560 | 549 | 560 | 164,200 |
2021/09/16 | 545 | 552 | 544 | 552 | 80,900 |
2021/09/15 | 545 | 546 | 537 | 542 | 118,400 |
2021/09/14 | 553 | 555 | 550 | 555 | 99,300 |
2021/09/13 | 540 | 553 | 538 | 553 | 108,800 |
2021/09/10 | 538 | 546 | 534 | 546 | 238,400 |
2021/09/09 | 526 | 530 | 525 | 530 | 74,100 |
2021/09/08 | 523 | 527 | 522 | 526 | 82,800 |
2021/09/07 | 525 | 525 | 519 | 523 | 96,100 |
2021/09/06 | 524 | 526 | 518 | 523 | 147,300 |
2021/09/03 | 513 | 524 | 513 | 520 | 119,400 |
2021/09/02 | 514 | 514 | 511 | 514 | 126,600 |
2021/09/01 | 504 | 514 | 502 | 514 | 186,100 |
2021/08/31 | 503 | 507 | 501 | 501 | 152,700 |
2021/08/30 | 500 | 509 | 500 | 508 | 173,600 |
2021/08/27 | 500 | 503 | 498 | 501 | 94,200 |
2021/08/26 | 501 | 504 | 498 | 504 | 65,300 |
2021/08/25 | 501 | 502 | 498 | 500 | 80,100 |
2021/08/24 | 501 | 502 | 497 | 500 | 64,900 |
2021/08/23 | 506 | 506 | 500 | 500 | 51,500 |
2021/08/20 | 505 | 507 | 499 | 502 | 94,700 |
2021/08/19 | 501 | 509 | 501 | 501 | 108,600 |
2021/08/18 | 499 | 503 | 495 | 502 | 36,400 |
2021/08/17 | 501 | 502 | 495 | 496 | 41,800 |
2021/08/16 | 503 | 503 | 497 | 499 | 60,400 |
2021/08/13 | 502 | 505 | 500 | 505 | 39,200 |
2021/08/12 | 503 | 504 | 500 | 502 | 68,700 |
2021/08/11 | 497 | 505 | 497 | 500 | 90,300 |
2021/08/10 | 491 | 495 | 488 | 495 | 139,500 |
2021/08/06 | 492 | 494 | 489 | 491 | 65,700 |
2021/08/05 | 492 | 495 | 489 | 492 | 133,900 |
2021/08/04 | 503 | 505 | 493 | 494 | 79,700 |
2021/08/03 | 498 | 500 | 494 | 497 | 86,300 |
2021/08/02 | 499 | 504 | 496 | 501 | 109,100 |
2021/07/30 | 498 | 498 | 489 | 493 | 128,600 |
2021/07/29 | 504 | 504 | 494 | 498 | 140,800 |
2021/07/28 | 500 | 503 | 498 | 502 | 92,500 |
2021/07/27 | 500 | 502 | 496 | 501 | 58,700 |
2021/07/26 | 500 | 502 | 495 | 499 | 73,600 |
2021/07/21 | 494 | 500 | 492 | 495 | 86,800 |
2021/07/20 | 492 | 494 | 490 | 494 | 122,900 |
2021/07/19 | 498 | 498 | 492 | 496 | 71,700 |
2021/07/16 | 501 | 503 | 500 | 502 | 54,600 |
2021/07/15 | 510 | 512 | 501 | 504 | 123,600 |
2021/07/14 | 509 | 513 | 505 | 507 | 108,000 |
2021/07/13 | 505 | 510 | 503 | 507 | 147,400 |
2021/07/12 | 499 | 506 | 497 | 497 | 167,200 |
2021/07/09 | 486 | 491 | 484 | 491 | 260,200 |
2021/07/08 | 495 | 502 | 489 | 489 | 203,400 |
2021/07/07 | 502 | 502 | 496 | 496 | 200,600 |
2021/07/06 | 505 | 506 | 502 | 504 | 121,700 |
2021/07/05 | 508 | 509 | 504 | 504 | 74,700 |
2021/07/02 | 509 | 511 | 507 | 511 | 70,000 |
2021/07/01 | 507 | 508 | 504 | 507 | 76,600 |
2021/06/30 | 511 | 513 | 505 | 505 | 119,400 |
2021/06/29 | 517 | 517 | 510 | 510 | 117,000 |
2021/06/28 | 524 | 526 | 516 | 520 | 111,900 |
2021/06/25 | 521 | 522 | 516 | 519 | 74,500 |
2021/06/24 | 516 | 517 | 510 | 514 | 61,900 |
2021/06/23 | 518 | 518 | 512 | 512 | 52,000 |
2021/06/22 | 514 | 520 | 511 | 518 | 142,700 |
2021/06/21 | 520 | 520 | 507 | 509 | 234,200 |
2021/06/18 | 536 | 536 | 523 | 523 | 266,700 |
2021/06/17 | 535 | 539 | 534 | 536 | 132,100 |
2021/06/16 | 530 | 534 | 528 | 531 | 97,300 |
2021/06/15 | 529 | 530 | 525 | 529 | 104,500 |
2021/06/14 | 532 | 532 | 526 | 527 | 92,000 |
2021/06/11 | 531 | 532 | 526 | 529 | 202,400 |
2021/06/10 | 534 | 534 | 530 | 534 | 97,100 |
2021/06/09 | 535 | 537 | 531 | 531 | 62,100 |
2021/06/08 | 534 | 535 | 532 | 532 | 64,300 |
2021/06/07 | 545 | 545 | 531 | 534 | 196,300 |
2021/06/04 | 545 | 545 | 539 | 545 | 54,200 |
2021/06/03 | 541 | 546 | 540 | 541 | 81,000 |
2021/06/02 | 543 | 550 | 539 | 540 | 238,300 |
2021/06/01 | 556 | 556 | 540 | 542 | 277,800 |
2021/05/31 | 551 | 554 | 547 | 551 | 140,900 |
2021/05/28 | 548 | 557 | 545 | 557 | 126,900 |
2021/05/27 | 558 | 558 | 543 | 543 | 286,500 |
2021/05/26 | 572 | 572 | 558 | 559 | 206,900 |
2021/05/25 | 582 | 582 | 572 | 573 | 114,600 |
2021/05/24 | 587 | 587 | 581 | 582 | 41,000 |
2021/05/21 | 583 | 588 | 579 | 580 | 131,900 |
2021/05/20 | 574 | 591 | 574 | 588 | 131,000 |
2021/05/19 | 581 | 584 | 573 | 579 | 258,900 |
2021/05/18 | 593 | 594 | 581 | 586 | 248,800 |
2021/05/17 | 605 | 613 | 583 | 586 | 432,600 |
2021/05/14 | 619 | 631 | 618 | 627 | 115,200 |
2021/05/13 | 619 | 625 | 616 | 616 | 123,800 |
2021/05/12 | 624 | 626 | 617 | 621 | 115,200 |
2021/05/11 | 634 | 636 | 624 | 624 | 125,100 |
2021/05/10 | 629 | 636 | 629 | 633 | 73,000 |
2021/05/07 | 624 | 632 | 624 | 628 | 116,900 |
2021/05/06 | 612 | 621 | 611 | 616 | 132,200 |
2021/04/30 | 607 | 616 | 607 | 607 | 91,900 |
2021/04/28 | 613 | 618 | 606 | 606 | 118,900 |
2021/04/27 | 616 | 619 | 611 | 612 | 88,700 |
2021/04/26 | 623 | 624 | 613 | 613 | 101,800 |
2021/04/23 | 616 | 624 | 615 | 619 | 56,500 |
2021/04/22 | 624 | 627 | 615 | 618 | 85,900 |
2021/04/21 | 621 | 622 | 615 | 616 | 124,200 |
2021/04/20 | 629 | 631 | 619 | 624 | 105,000 |
2021/04/19 | 635 | 636 | 630 | 630 | 63,700 |
2021/04/16 | 637 | 637 | 627 | 634 | 95,200 |
2021/04/15 | 633 | 642 | 631 | 631 | 105,600 |
2021/04/14 | 630 | 631 | 625 | 630 | 84,500 |
2021/04/13 | 635 | 643 | 632 | 632 | 74,000 |
2021/04/12 | 639 | 642 | 632 | 637 | 95,100 |
2021/04/09 | 634 | 640 | 630 | 633 | 176,800 |
2021/04/08 | 655 | 655 | 634 | 634 | 178,300 |
2021/04/07 | 658 | 661 | 653 | 657 | 94,300 |
2021/04/06 | 676 | 679 | 659 | 661 | 113,900 |
2021/04/05 | 667 | 681 | 665 | 675 | 113,400 |
2021/04/02 | 671 | 679 | 662 | 667 | 134,400 |
2021/04/01 | 678 | 687 | 669 | 669 | 269,100 |
2021/03/31 | 711 | 711 | 688 | 688 | 196,600 |
2021/03/30 | 720 | 720 | 701 | 715 | 289,900 |
2021/03/29 | 756 | 759 | 738 | 747 | 392,800 |
2021/03/26 | 753 | 755 | 740 | 744 | 134,200 |
2021/03/25 | 741 | 748 | 735 | 743 | 123,900 |
2021/03/24 | 740 | 750 | 727 | 727 | 231,900 |
2021/03/23 | 788 | 788 | 757 | 761 | 238,100 |
2021/03/22 | 793 | 794 | 782 | 790 | 135,300 |
2021/03/19 | 773 | 802 | 769 | 788 | 327,300 |
2021/03/18 | 760 | 774 | 753 | 773 | 201,000 |
2021/03/17 | 744 | 756 | 743 | 756 | 86,600 |
2021/03/16 | 750 | 761 | 745 | 751 | 162,000 |
2021/03/15 | 736 | 753 | 736 | 752 | 152,900 |
2021/03/12 | 729 | 735 | 726 | 734 | 115,900 |
2021/03/11 | 724 | 736 | 719 | 735 | 191,500 |
2021/03/10 | 721 | 724 | 710 | 723 | 139,500 |
2021/03/09 | 699 | 725 | 698 | 722 | 274,700 |
2021/03/08 | 696 | 698 | 689 | 693 | 144,200 |
2021/03/05 | 693 | 693 | 683 | 690 | 176,600 |
2021/03/04 | 686 | 695 | 682 | 695 | 229,000 |
2021/03/03 | 684 | 687 | 676 | 683 | 149,300 |
2021/03/02 | 684 | 684 | 677 | 679 | 93,100 |
2021/03/01 | 685 | 687 | 673 | 682 | 142,000 |
2021/02/26 | 695 | 697 | 681 | 681 | 287,400 |
2021/02/25 | 703 | 705 | 696 | 696 | 281,300 |
2021/02/24 | 695 | 699 | 691 | 697 | 129,100 |
2021/02/22 | 692 | 704 | 692 | 695 | 113,400 |
2021/02/19 | 698 | 699 | 691 | 694 | 110,700 |
2021/02/18 | 705 | 705 | 691 | 699 | 250,300 |
2021/02/17 | 701 | 707 | 694 | 700 | 170,700 |
2021/02/16 | 690 | 705 | 686 | 691 | 182,100 |
2021/02/15 | 680 | 687 | 678 | 684 | 127,400 |
2021/02/12 | 681 | 682 | 677 | 677 | 83,400 |
2021/02/10 | 680 | 685 | 676 | 676 | 158,400 |
2021/02/09 | 685 | 687 | 678 | 683 | 174,900 |
2021/02/08 | 675 | 690 | 672 | 684 | 333,600 |
2021/02/05 | 671 | 680 | 668 | 674 | 196,600 |
2021/02/04 | 659 | 668 | 655 | 663 | 219,900 |
2021/02/03 | 650 | 667 | 648 | 656 | 475,100 |
2021/02/02 | 667 | 680 | 659 | 678 | 159,100 |
2021/02/01 | 664 | 671 | 662 | 668 | 100,200 |
2021/01/29 | 674 | 676 | 660 | 662 | 196,400 |
2021/01/28 | 668 | 676 | 665 | 674 | 183,000 |
2021/01/27 | 668 | 677 | 668 | 671 | 138,400 |
2021/01/26 | 670 | 672 | 666 | 668 | 84,500 |
2021/01/25 | 670 | 674 | 666 | 669 | 133,000 |
2021/01/22 | 663 | 676 | 661 | 666 | 188,200 |
2021/01/21 | 668 | 672 | 665 | 665 | 154,900 |
2021/01/20 | 660 | 673 | 657 | 672 | 293,600 |
2021/01/19 | 664 | 664 | 658 | 660 | 192,800 |
2021/01/18 | 660 | 668 | 656 | 667 | 211,300 |
2021/01/15 | 675 | 677 | 665 | 665 | 216,000 |
2021/01/14 | 676 | 679 | 671 | 674 | 246,900 |
2021/01/13 | 668 | 676 | 667 | 676 | 200,100 |
2021/01/12 | 666 | 667 | 659 | 665 | 177,500 |
2021/01/08 | 649 | 665 | 647 | 665 | 322,700 |
2021/01/07 | 647 | 655 | 644 | 647 | 434,600 |
2021/01/06 | 628 | 638 | 627 | 637 | 206,100 |
2021/01/05 | 628 | 631 | 623 | 627 | 147,800 |
2021/01/04 | 635 | 635 | 620 | 627 | 249,100 |