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
2022/12/30 568 571 562 562 56,300
2022/12/29 563 568 556 568 85,700
2022/12/28 567 573 558 572 109,300
2022/12/27 561 571 561 568 76,800
2022/12/26 568 568 550 558 129,700
2022/12/23 553 562 550 560 187,000
2022/12/22 534 558 533 558 194,200
2022/12/21 550 557 531 531 356,800
2022/12/20 528 548 527 544 224,900
2022/12/19 521 527 521 527 68,100
2022/12/16 525 528 517 517 175,600
2022/12/15 523 527 523 524 22,000
2022/12/14 525 526 522 525 36,400
2022/12/13 531 531 522 522 42,100
2022/12/12 527 527 523 524 20,400
2022/12/09 521 526 521 525 54,300
2022/12/08 528 528 518 526 72,600
2022/12/07 520 530 519 528 77,500
2022/12/06 523 528 521 521 42,900
2022/12/05 529 529 523 526 58,400
2022/12/02 536 537 526 528 53,900
2022/12/01 550 551 537 540 76,700
2022/11/30 553 557 547 547 81,400
2022/11/29 557 561 551 559 57,200
2022/11/28 561 575 557 565 170,100
2022/11/25 539 555 537 555 153,700
2022/11/24 530 539 529 539 163,700
2022/11/22 526 529 526 529 84,000
2022/11/21 522 525 519 525 39,700
2022/11/18 522 524 517 517 103,400
2022/11/17 518 523 513 518 93,700
2022/11/16 520 527 518 518 72,200
2022/11/15 517 519 516 517 27,700
2022/11/14 519 522 516 519 53,500
2022/11/11 527 527 518 522 52,800
2022/11/10 519 523 519 523 44,100
2022/11/09 520 525 519 522 34,400
2022/11/08 520 522 518 519 35,500
2022/11/07 515 522 515 521 68,900
2022/11/04 515 523 511 511 128,700
2022/11/02 519 522 513 514 66,700
2022/11/01 523 526 518 524 55,600
2022/10/31 517 521 517 520 47,200
2022/10/28 517 522 514 515 95,500
2022/10/27 530 530 519 519 76,100
2022/10/26 527 530 524 530 77,700
2022/10/25 525 526 521 521 47,800
2022/10/24 522 525 519 525 57,000
2022/10/21 518 519 511 517 68,500
2022/10/20 520 523 519 523 47,600
2022/10/19 522 526 520 526 56,200
2022/10/18 523 524 519 522 41,500
2022/10/17 516 522 516 517 46,800
2022/10/14 516 521 515 519 81,400
2022/10/13 510 512 510 510 69,900
2022/10/12 511 515 508 515 43,200
2022/10/11 520 526 511 511 85,300
2022/10/07 525 529 523 527 40,100
2022/10/06 525 530 525 528 62,900
2022/10/05 528 530 520 522 57,200
2022/10/04 521 525 521 524 78,400
2022/10/03 513 515 508 514 43,500
2022/09/30 520 520 513 513 50,800
2022/09/29 510 522 510 522 68,700
2022/09/28 507 515 505 515 98,700
2022/09/27 519 519 508 508 93,800
2022/09/26 517 520 511 514 78,700
2022/09/22 523 530 522 525 76,900
2022/09/21 532 532 525 527 53,200
2022/09/20 524 529 524 529 48,800
2022/09/16 524 528 520 520 64,500
2022/09/15 526 526 520 523 38,400
2022/09/14 526 530 524 525 47,600
2022/09/13 531 532 529 532 28,200
2022/09/12 530 531 525 530 22,100
2022/09/09 528 530 527 527 57,500
2022/09/08 520 528 520 528 53,600
2022/09/07 523 526 515 516 77,000
2022/09/06 530 533 526 529 44,000
2022/09/05 521 530 521 529 32,000
2022/09/02 526 528 521 526 59,500
2022/09/01 528 528 522 523 41,000
2022/08/31 526 532 526 528 36,700
2022/08/30 529 531 526 531 18,400
2022/08/29 519 530 519 527 60,400
2022/08/26 534 535 532 532 24,000
2022/08/25 534 536 533 533 30,700
2022/08/24 532 534 529 532 34,200
2022/08/23 537 537 528 528 39,200
2022/08/22 534 540 533 537 48,200
2022/08/19 534 537 532 535 39,600
2022/08/18 532 532 530 532 24,400
2022/08/17 530 535 530 532 41,600
2022/08/16 529 529 525 529 15,400
2022/08/15 533 533 528 529 20,100
2022/08/12 526 536 526 534 103,100
2022/08/10 519 524 519 524 24,900
2022/08/09 527 527 520 520 23,700
2022/08/08 525 528 524 526 25,000
2022/08/05 518 526 518 525 37,700
2022/08/04 522 522 518 520 19,500
2022/08/03 522 523 518 522 35,300
2022/08/02 538 538 522 522 63,900
2022/08/01 529 537 525 536 86,800
2022/07/29 530 530 523 524 47,800
2022/07/28 538 538 526 533 52,900
2022/07/27 538 539 533 534 64,200
2022/07/26 525 539 524 536 164,600
2022/07/25 522 524 522 523 13,000
2022/07/22 525 527 521 525 53,600
2022/07/21 524 525 519 523 37,000
2022/07/20 523 524 520 524 57,800
2022/07/19 519 520 516 517 37,300
2022/07/15 517 517 508 513 42,900
2022/07/14 513 516 509 515 55,500
2022/07/13 516 519 515 517 14,700
2022/07/12 524 524 513 514 50,300
2022/07/11 519 526 519 524 77,100
2022/07/08 516 521 513 516 97,900
2022/07/07 514 517 510 517 53,700
2022/07/06 516 518 509 510 69,400
2022/07/05 522 522 517 518 52,100
2022/07/04 516 520 515 520 45,600
2022/07/01 516 517 509 509 56,700
2022/06/30 514 517 513 515 35,500
2022/06/29 519 521 514 514 68,800
2022/06/28 516 519 515 519 59,900
2022/06/27 519 519 511 517 35,900
2022/06/24 520 520 514 515 64,800
2022/06/23 513 519 513 519 34,700
2022/06/22 518 518 512 512 27,100
2022/06/21 508 516 508 513 61,800
2022/06/20 504 511 501 504 62,300
2022/06/17 513 513 500 500 166,500
2022/06/16 508 515 508 514 33,500
2022/06/15 509 513 507 507 54,700
2022/06/14 511 514 508 509 82,200
2022/06/13 512 518 511 516 55,900
2022/06/10 516 520 514 514 79,500
2022/06/09 522 524 519 524 67,600
2022/06/08 520 522 517 520 42,800
2022/06/07 515 522 514 517 30,900
2022/06/06 511 516 511 514 36,300
2022/06/03 516 518 513 513 34,500
2022/06/02 513 516 512 516 59,000
2022/06/01 512 521 512 520 69,000
2022/05/31 516 519 507 507 82,500
2022/05/30 512 519 511 513 119,600
2022/05/27 513 513 508 512 37,600
2022/05/26 509 513 506 506 54,000
2022/05/25 509 511 506 506 46,500
2022/05/24 518 518 507 507 60,700
2022/05/23 514 515 511 512 57,400
2022/05/20 505 511 505 509 116,600
2022/05/19 508 514 503 510 86,100
2022/05/18 517 517 510 513 50,800
2022/05/17 511 516 510 511 48,900
2022/05/16 525 526 510 512 89,700
2022/05/13 510 529 507 529 84,500
2022/05/12 520 524 510 510 71,600
2022/05/11 530 530 519 520 66,200
2022/05/10 537 541 530 536 39,600
2022/05/09 539 546 539 539 48,400
2022/05/06 544 545 538 544 38,100
2022/05/02 538 544 533 543 43,400
2022/04/28 519 539 519 539 67,600
2022/04/27 523 527 514 514 78,400
2022/04/26 528 531 522 525 46,100
2022/04/25 530 530 522 524 29,100
2022/04/22 536 539 532 532 36,500
2022/04/21 543 545 538 543 71,700
2022/04/20 525 539 523 539 100,600
2022/04/19 523 526 521 522 42,100
2022/04/18 522 530 520 527 41,000
2022/04/15 522 526 521 526 16,900
2022/04/14 521 528 521 528 24,000
2022/04/13 526 526 506 525 95,900
2022/04/12 524 529 522 526 45,100
2022/04/11 523 530 520 524 62,200
2022/04/08 524 524 516 523 51,600
2022/04/07 525 525 517 521 56,500
2022/04/06 531 535 527 527 58,900
2022/04/05 545 546 533 533 57,200
2022/04/04 539 544 534 541 52,000
2022/04/01 531 536 526 536 80,200
2022/03/31 545 549 533 539 79,700
2022/03/30 543 555 541 550 127,500
2022/03/29 566 570 557 568 178,500
2022/03/28 572 574 565 568 95,600
2022/03/25 568 578 565 572 112,400
2022/03/24 568 569 561 569 70,000
2022/03/23 575 579 572 574 84,600
2022/03/22 570 573 565 571 128,800
2022/03/18 566 570 557 570 187,100
2022/03/17 560 565 555 565 92,300
2022/03/16 560 560 548 555 98,300
2022/03/15 554 561 552 556 103,300
2022/03/14 546 557 546 550 72,500
2022/03/11 538 551 536 547 125,700
2022/03/10 540 546 536 546 79,700
2022/03/09 529 535 523 525 61,600
2022/03/08 521 532 512 526 144,400
2022/03/07 550 550 520 527 198,000
2022/03/04 568 574 553 553 141,500
2022/03/03 562 574 562 568 122,200
2022/03/02 567 571 556 559 201,100
2022/03/01 579 579 570 571 66,500
2022/02/28 571 582 571 579 59,700
2022/02/25 577 577 567 573 70,000
2022/02/24 573 582 571 582 80,400
2022/02/22 578 581 572 579 35,600
2022/02/21 574 587 573 584 61,100
2022/02/18 579 582 572 582 89,000
2022/02/17 590 590 581 583 75,300
2022/02/16 590 599 586 596 43,100
2022/02/15 594 596 577 578 72,800
2022/02/14 590 597 587 594 80,200
2022/02/10 601 601 593 600 81,900
2022/02/09 587 613 585 605 293,200
2022/02/08 577 587 572 585 245,300
2022/02/07 554 577 554 575 156,500
2022/02/04 541 564 541 560 145,400
2022/02/03 543 547 541 541 64,800
2022/02/02 542 546 536 543 77,100
2022/02/01 532 540 531 535 57,900
2022/01/31 526 531 522 528 54,600
2022/01/28 521 531 521 529 56,600
2022/01/27 529 530 516 516 107,400
2022/01/26 529 533 524 525 45,500
2022/01/25 532 533 525 529 86,600
2022/01/24 527 540 527 539 41,600
2022/01/21 525 530 513 527 77,300
2022/01/20 532 543 530 530 77,300
2022/01/19 541 544 536 537 94,400
2022/01/18 557 559 545 551 86,800
2022/01/17 561 565 549 550 83,000
2022/01/14 567 574 558 563 101,000
2022/01/13 561 571 556 566 98,300
2022/01/12 570 574 560 563 109,100
2022/01/11 554 568 554 568 118,500
2022/01/07 545 556 545 552 102,100
2022/01/06 541 549 541 545 72,700
2022/01/05 547 547 540 543 72,200
2022/01/04 542 547 535 545 98,700

このページの先頭へ