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 |
|---|---|---|---|---|---|
| 2024/12/30 | 642 | 646 | 640 | 641 | 77,300 |
| 2024/12/27 | 637 | 639 | 635 | 639 | 68,500 |
| 2024/12/26 | 635 | 639 | 634 | 639 | 97,000 |
| 2024/12/25 | 640 | 640 | 629 | 635 | 75,800 |
| 2024/12/24 | 637 | 639 | 634 | 639 | 83,300 |
| 2024/12/23 | 627 | 636 | 627 | 634 | 77,400 |
| 2024/12/20 | 633 | 633 | 627 | 627 | 65,000 |
| 2024/12/19 | 626 | 633 | 622 | 631 | 100,700 |
| 2024/12/18 | 633 | 635 | 627 | 632 | 110,300 |
| 2024/12/17 | 646 | 646 | 633 | 636 | 70,200 |
| 2024/12/16 | 638 | 646 | 635 | 644 | 93,900 |
| 2024/12/13 | 641 | 644 | 634 | 639 | 192,700 |
| 2024/12/12 | 660 | 660 | 651 | 651 | 62,900 |
| 2024/12/11 | 660 | 660 | 651 | 654 | 66,100 |
| 2024/12/10 | 661 | 662 | 656 | 657 | 90,600 |
| 2024/12/09 | 656 | 660 | 648 | 655 | 118,500 |
| 2024/12/06 | 655 | 655 | 647 | 652 | 36,600 |
| 2024/12/05 | 650 | 656 | 648 | 655 | 94,400 |
| 2024/12/04 | 650 | 655 | 646 | 653 | 104,900 |
| 2024/12/03 | 649 | 657 | 649 | 652 | 136,000 |
| 2024/12/02 | 632 | 651 | 632 | 649 | 164,100 |
| 2024/11/29 | 624 | 627 | 621 | 626 | 66,500 |
| 2024/11/28 | 619 | 621 | 616 | 621 | 54,800 |
| 2024/11/27 | 623 | 624 | 614 | 619 | 97,600 |
| 2024/11/26 | 631 | 633 | 622 | 624 | 94,000 |
| 2024/11/25 | 633 | 638 | 627 | 627 | 106,800 |
| 2024/11/22 | 633 | 634 | 631 | 631 | 59,500 |
| 2024/11/21 | 626 | 637 | 626 | 634 | 100,400 |
| 2024/11/20 | 627 | 630 | 624 | 626 | 71,300 |
| 2024/11/19 | 620 | 632 | 620 | 630 | 111,400 |
| 2024/11/18 | 623 | 627 | 620 | 620 | 71,300 |
| 2024/11/15 | 613 | 626 | 610 | 623 | 140,400 |
| 2024/11/14 | 606 | 619 | 606 | 613 | 195,100 |
| 2024/11/13 | 602 | 609 | 600 | 606 | 147,900 |
| 2024/11/12 | 600 | 608 | 600 | 603 | 100,100 |
| 2024/11/11 | 601 | 604 | 597 | 602 | 96,300 |
| 2024/11/08 | 608 | 611 | 598 | 603 | 77,100 |
| 2024/11/07 | 602 | 609 | 599 | 603 | 128,100 |
| 2024/11/06 | 582 | 598 | 582 | 598 | 143,700 |
| 2024/11/05 | 583 | 583 | 576 | 580 | 31,900 |
| 2024/11/01 | 570 | 580 | 570 | 578 | 48,900 |
| 2024/10/31 | 581 | 583 | 576 | 580 | 62,100 |
| 2024/10/30 | 581 | 581 | 576 | 579 | 133,800 |
| 2024/10/29 | 576 | 581 | 576 | 579 | 45,100 |
| 2024/10/28 | 560 | 576 | 560 | 574 | 48,900 |
| 2024/10/25 | 568 | 568 | 558 | 564 | 198,500 |
| 2024/10/24 | 566 | 569 | 561 | 566 | 117,100 |
| 2024/10/23 | 578 | 580 | 569 | 571 | 99,700 |
| 2024/10/22 | 587 | 588 | 574 | 578 | 200,500 |
| 2024/10/21 | 597 | 597 | 585 | 587 | 69,300 |
| 2024/10/18 | 594 | 601 | 591 | 594 | 66,900 |
| 2024/10/17 | 595 | 599 | 591 | 592 | 45,700 |
| 2024/10/16 | 592 | 598 | 587 | 589 | 54,300 |
| 2024/10/15 | 594 | 596 | 591 | 591 | 74,000 |
| 2024/10/11 | 591 | 592 | 585 | 589 | 87,700 |
| 2024/10/10 | 593 | 593 | 581 | 584 | 48,500 |
| 2024/10/09 | 594 | 594 | 584 | 584 | 79,400 |
| 2024/10/08 | 601 | 602 | 588 | 589 | 91,500 |
| 2024/10/07 | 609 | 615 | 606 | 609 | 130,800 |
| 2024/10/04 | 597 | 606 | 596 | 599 | 77,100 |
| 2024/10/03 | 600 | 600 | 590 | 592 | 76,000 |
| 2024/10/02 | 595 | 601 | 589 | 593 | 101,100 |
| 2024/10/01 | 590 | 604 | 586 | 595 | 89,300 |
| 2024/09/30 | 585 | 596 | 582 | 590 | 173,000 |
| 2024/09/27 | 597 | 598 | 586 | 593 | 146,500 |
| 2024/09/26 | 591 | 598 | 587 | 598 | 215,700 |
| 2024/09/25 | 591 | 591 | 580 | 587 | 105,500 |
| 2024/09/24 | 595 | 597 | 586 | 587 | 125,700 |
| 2024/09/20 | 599 | 602 | 593 | 594 | 198,800 |
| 2024/09/19 | 594 | 596 | 588 | 591 | 169,800 |
| 2024/09/18 | 590 | 592 | 581 | 585 | 82,600 |
| 2024/09/17 | 589 | 589 | 572 | 584 | 135,900 |
| 2024/09/13 | 593 | 596 | 589 | 591 | 115,100 |
| 2024/09/12 | 589 | 596 | 585 | 592 | 94,700 |
| 2024/09/11 | 581 | 587 | 574 | 579 | 167,000 |
| 2024/09/10 | 592 | 598 | 585 | 587 | 138,200 |
| 2024/09/09 | 586 | 597 | 579 | 592 | 173,400 |
| 2024/09/06 | 600 | 604 | 593 | 599 | 90,900 |
| 2024/09/05 | 593 | 605 | 590 | 600 | 109,300 |
| 2024/09/04 | 619 | 622 | 599 | 600 | 252,600 |
| 2024/09/03 | 624 | 630 | 624 | 629 | 42,000 |
| 2024/09/02 | 627 | 627 | 615 | 620 | 108,100 |
| 2024/08/30 | 623 | 627 | 620 | 627 | 101,600 |
| 2024/08/29 | 627 | 633 | 622 | 623 | 47,600 |
| 2024/08/28 | 623 | 633 | 622 | 633 | 43,900 |
| 2024/08/27 | 623 | 632 | 621 | 628 | 52,700 |
| 2024/08/26 | 625 | 625 | 615 | 619 | 76,200 |
| 2024/08/23 | 622 | 627 | 620 | 627 | 51,500 |
| 2024/08/22 | 629 | 629 | 618 | 622 | 104,400 |
| 2024/08/21 | 629 | 635 | 622 | 629 | 82,200 |
| 2024/08/20 | 650 | 650 | 634 | 638 | 76,600 |
| 2024/08/19 | 647 | 656 | 640 | 640 | 103,200 |
| 2024/08/16 | 646 | 659 | 642 | 657 | 137,500 |
| 2024/08/15 | 631 | 640 | 629 | 637 | 128,900 |
| 2024/08/14 | 623 | 636 | 621 | 631 | 67,000 |
| 2024/08/13 | 622 | 625 | 614 | 623 | 82,000 |
| 2024/08/09 | 615 | 625 | 604 | 612 | 155,500 |
| 2024/08/08 | 600 | 610 | 588 | 595 | 270,100 |
| 2024/08/07 | 574 | 624 | 574 | 616 | 211,900 |
| 2024/08/06 | 558 | 593 | 558 | 584 | 313,100 |
| 2024/08/05 | 576 | 581 | 530 | 548 | 407,700 |
| 2024/08/02 | 660 | 660 | 630 | 630 | 250,200 |
| 2024/08/01 | 691 | 697 | 684 | 686 | 199,700 |
| 2024/07/31 | 667 | 695 | 665 | 695 | 141,800 |
| 2024/07/30 | 668 | 669 | 660 | 664 | 120,600 |
| 2024/07/29 | 670 | 673 | 663 | 670 | 105,300 |
| 2024/07/26 | 670 | 675 | 667 | 668 | 97,300 |
| 2024/07/25 | 680 | 680 | 670 | 672 | 132,300 |
| 2024/07/24 | 691 | 692 | 683 | 684 | 110,800 |
| 2024/07/23 | 676 | 692 | 676 | 691 | 97,000 |
| 2024/07/22 | 684 | 684 | 674 | 675 | 65,900 |
| 2024/07/19 | 689 | 689 | 677 | 683 | 114,100 |
| 2024/07/18 | 687 | 690 | 683 | 686 | 109,200 |
| 2024/07/17 | 693 | 695 | 686 | 688 | 86,400 |
| 2024/07/16 | 694 | 697 | 689 | 689 | 90,500 |
| 2024/07/12 | 687 | 695 | 683 | 693 | 87,600 |
| 2024/07/11 | 690 | 694 | 684 | 692 | 62,300 |
| 2024/07/10 | 684 | 687 | 681 | 686 | 73,900 |
| 2024/07/09 | 687 | 691 | 681 | 685 | 96,300 |
| 2024/07/08 | 693 | 693 | 680 | 686 | 117,800 |
| 2024/07/05 | 703 | 703 | 689 | 689 | 85,300 |
| 2024/07/04 | 702 | 702 | 694 | 701 | 111,000 |
| 2024/07/03 | 705 | 708 | 695 | 697 | 347,900 |
| 2024/07/02 | 707 | 715 | 706 | 710 | 110,200 |
| 2024/07/01 | 715 | 715 | 705 | 708 | 102,100 |
| 2024/06/28 | 715 | 717 | 706 | 710 | 66,100 |
| 2024/06/27 | 717 | 719 | 705 | 711 | 82,400 |
| 2024/06/26 | 712 | 724 | 711 | 717 | 153,100 |
| 2024/06/25 | 695 | 719 | 688 | 711 | 182,800 |
| 2024/06/24 | 684 | 691 | 681 | 688 | 73,900 |
| 2024/06/21 | 699 | 700 | 681 | 681 | 140,400 |
| 2024/06/20 | 696 | 698 | 681 | 692 | 129,500 |
| 2024/06/19 | 692 | 705 | 692 | 704 | 92,600 |
| 2024/06/18 | 695 | 698 | 689 | 694 | 97,000 |
| 2024/06/17 | 697 | 698 | 675 | 685 | 97,800 |
| 2024/06/14 | 680 | 697 | 680 | 695 | 122,300 |
| 2024/06/13 | 699 | 699 | 683 | 683 | 63,400 |
| 2024/06/12 | 699 | 699 | 693 | 694 | 39,500 |
| 2024/06/11 | 704 | 709 | 699 | 701 | 37,700 |
| 2024/06/10 | 695 | 706 | 695 | 703 | 44,400 |
| 2024/06/07 | 693 | 705 | 692 | 695 | 57,800 |
| 2024/06/06 | 702 | 702 | 690 | 693 | 266,400 |
| 2024/06/05 | 705 | 706 | 692 | 692 | 107,200 |
| 2024/06/04 | 739 | 739 | 715 | 715 | 125,900 |
| 2024/06/03 | 717 | 738 | 712 | 736 | 213,800 |
| 2024/05/31 | 693 | 715 | 693 | 715 | 146,100 |
| 2024/05/30 | 683 | 691 | 676 | 690 | 65,900 |
| 2024/05/29 | 690 | 695 | 683 | 686 | 90,900 |
| 2024/05/28 | 684 | 691 | 682 | 690 | 71,800 |
| 2024/05/27 | 681 | 684 | 678 | 682 | 54,100 |
| 2024/05/24 | 666 | 681 | 662 | 677 | 89,600 |
| 2024/05/23 | 660 | 668 | 655 | 668 | 74,200 |
| 2024/05/22 | 669 | 672 | 657 | 658 | 85,700 |
| 2024/05/21 | 670 | 674 | 662 | 667 | 79,500 |
| 2024/05/20 | 655 | 669 | 655 | 669 | 89,400 |
| 2024/05/17 | 643 | 652 | 638 | 651 | 86,400 |
| 2024/05/16 | 651 | 651 | 641 | 644 | 84,800 |
| 2024/05/15 | 651 | 659 | 647 | 649 | 76,300 |
| 2024/05/14 | 650 | 656 | 646 | 654 | 69,200 |
| 2024/05/13 | 652 | 652 | 645 | 650 | 138,000 |
| 2024/05/10 | 657 | 670 | 634 | 643 | 247,900 |
| 2024/05/09 | 665 | 669 | 660 | 667 | 40,300 |
| 2024/05/08 | 662 | 666 | 660 | 661 | 77,300 |
| 2024/05/07 | 660 | 660 | 653 | 655 | 85,000 |
| 2024/05/02 | 669 | 671 | 656 | 661 | 80,400 |
| 2024/05/01 | 669 | 671 | 664 | 669 | 49,400 |
| 2024/04/30 | 664 | 677 | 663 | 677 | 79,000 |
| 2024/04/26 | 666 | 674 | 662 | 671 | 74,500 |
| 2024/04/25 | 675 | 675 | 666 | 666 | 46,700 |
| 2024/04/24 | 677 | 679 | 670 | 676 | 88,500 |
| 2024/04/23 | 662 | 670 | 662 | 670 | 47,100 |
| 2024/04/22 | 662 | 665 | 650 | 659 | 60,700 |
| 2024/04/19 | 664 | 664 | 642 | 649 | 140,100 |
| 2024/04/18 | 657 | 667 | 653 | 665 | 75,900 |
| 2024/04/17 | 662 | 663 | 649 | 652 | 98,500 |
| 2024/04/16 | 679 | 685 | 661 | 662 | 115,800 |
| 2024/04/15 | 678 | 688 | 678 | 685 | 76,200 |
| 2024/04/12 | 692 | 695 | 688 | 690 | 60,300 |
| 2024/04/11 | 689 | 695 | 687 | 692 | 73,000 |
| 2024/04/10 | 696 | 697 | 693 | 693 | 56,300 |
| 2024/04/09 | 698 | 701 | 696 | 698 | 86,200 |
| 2024/04/08 | 688 | 698 | 688 | 697 | 59,600 |
| 2024/04/05 | 685 | 689 | 681 | 688 | 68,200 |
| 2024/04/04 | 698 | 703 | 695 | 695 | 66,200 |
| 2024/04/03 | 687 | 700 | 682 | 695 | 78,800 |
| 2024/04/02 | 701 | 706 | 687 | 689 | 117,200 |
| 2024/04/01 | 723 | 723 | 701 | 701 | 85,600 |
| 2024/03/29 | 721 | 725 | 716 | 718 | 71,400 |
| 2024/03/28 | 721 | 730 | 716 | 717 | 184,700 |
| 2024/03/27 | 754 | 760 | 748 | 758 | 320,500 |
| 2024/03/26 | 748 | 757 | 736 | 751 | 182,000 |
| 2024/03/25 | 750 | 750 | 737 | 740 | 174,900 |
| 2024/03/22 | 758 | 758 | 744 | 751 | 126,400 |
| 2024/03/21 | 744 | 763 | 737 | 753 | 194,800 |
| 2024/03/19 | 731 | 735 | 726 | 731 | 136,700 |
| 2024/03/18 | 735 | 739 | 727 | 732 | 141,600 |
| 2024/03/15 | 716 | 729 | 710 | 726 | 141,900 |
| 2024/03/14 | 712 | 718 | 707 | 714 | 99,600 |
| 2024/03/13 | 719 | 719 | 694 | 707 | 157,600 |
| 2024/03/12 | 695 | 705 | 685 | 704 | 133,900 |
| 2024/03/11 | 720 | 720 | 691 | 700 | 279,400 |
| 2024/03/08 | 707 | 732 | 702 | 725 | 305,600 |
| 2024/03/07 | 697 | 710 | 695 | 705 | 151,600 |
| 2024/03/06 | 686 | 698 | 681 | 693 | 114,600 |
| 2024/03/05 | 684 | 689 | 680 | 686 | 85,300 |
| 2024/03/04 | 698 | 699 | 682 | 685 | 168,800 |
| 2024/03/01 | 683 | 695 | 682 | 693 | 180,500 |
| 2024/02/29 | 683 | 685 | 675 | 683 | 91,100 |
| 2024/02/28 | 672 | 688 | 668 | 678 | 146,100 |
| 2024/02/27 | 659 | 675 | 659 | 667 | 122,800 |
| 2024/02/26 | 663 | 666 | 657 | 661 | 67,200 |
| 2024/02/22 | 663 | 664 | 658 | 661 | 71,400 |
| 2024/02/21 | 659 | 663 | 654 | 662 | 61,300 |
| 2024/02/20 | 661 | 664 | 655 | 659 | 77,700 |
| 2024/02/19 | 645 | 661 | 643 | 661 | 204,700 |
| 2024/02/16 | 632 | 640 | 632 | 638 | 80,000 |
| 2024/02/15 | 642 | 644 | 627 | 630 | 147,900 |
| 2024/02/14 | 646 | 647 | 635 | 638 | 99,000 |
| 2024/02/13 | 643 | 652 | 643 | 647 | 101,300 |
| 2024/02/09 | 651 | 652 | 644 | 645 | 98,500 |
| 2024/02/08 | 655 | 658 | 647 | 654 | 115,600 |
| 2024/02/07 | 651 | 661 | 648 | 657 | 69,800 |
| 2024/02/06 | 652 | 659 | 649 | 653 | 127,500 |
| 2024/02/05 | 647 | 664 | 647 | 657 | 229,400 |
| 2024/02/02 | 629 | 634 | 620 | 634 | 143,600 |
| 2024/02/01 | 636 | 638 | 627 | 628 | 111,400 |
| 2024/01/31 | 634 | 641 | 630 | 641 | 86,900 |
| 2024/01/30 | 638 | 639 | 634 | 634 | 90,000 |
| 2024/01/29 | 632 | 641 | 632 | 640 | 76,400 |
| 2024/01/26 | 635 | 644 | 627 | 632 | 114,500 |
| 2024/01/25 | 635 | 641 | 631 | 633 | 105,700 |
| 2024/01/24 | 619 | 632 | 618 | 631 | 126,200 |
| 2024/01/23 | 628 | 628 | 618 | 618 | 74,900 |
| 2024/01/22 | 621 | 627 | 621 | 625 | 51,400 |
| 2024/01/19 | 626 | 626 | 619 | 620 | 62,300 |
| 2024/01/18 | 625 | 625 | 619 | 625 | 76,400 |
| 2024/01/17 | 624 | 630 | 621 | 621 | 58,700 |
| 2024/01/16 | 627 | 627 | 620 | 622 | 62,800 |
| 2024/01/15 | 620 | 630 | 620 | 629 | 74,500 |
| 2024/01/12 | 625 | 625 | 615 | 616 | 66,300 |
| 2024/01/11 | 619 | 630 | 617 | 620 | 99,800 |
| 2024/01/10 | 623 | 623 | 615 | 615 | 195,500 |
| 2024/01/09 | 623 | 624 | 615 | 622 | 101,000 |
| 2024/01/05 | 615 | 619 | 610 | 614 | 79,600 |
| 2024/01/04 | 606 | 606 | 594 | 606 | 72,700 |