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
2026/06/05 1,363 1,378 1,341 1,363 176,000
2026/06/04 1,290 1,367 1,282 1,342 159,200
2026/06/03 1,361 1,374 1,314 1,325 231,700
2026/06/02 1,270 1,357 1,219 1,354 410,800
2026/06/01 1,280 1,283 1,242 1,257 166,200
2026/05/29 1,260 1,305 1,260 1,280 125,600
2026/05/28 1,280 1,280 1,227 1,251 174,200
2026/05/27 1,272 1,306 1,251 1,280 132,200
2026/05/26 1,255 1,303 1,230 1,282 138,600
2026/05/25 1,304 1,304 1,257 1,264 140,800
2026/05/22 1,298 1,306 1,269 1,300 160,300
2026/05/21 1,272 1,331 1,272 1,287 240,000
2026/05/20 1,260 1,284 1,240 1,257 223,700
2026/05/19 1,217 1,255 1,209 1,252 281,500
2026/05/18 1,203 1,208 1,178 1,189 188,900
2026/05/15 1,196 1,224 1,180 1,201 174,600
2026/05/14 1,224 1,225 1,176 1,207 255,700
2026/05/13 1,206 1,268 1,195 1,214 813,200
2026/05/12 1,087 1,098 1,068 1,086 180,800
2026/05/11 1,053 1,083 1,053 1,073 181,700
2026/05/08 1,073 1,081 1,036 1,071 289,900
2026/05/07 1,075 1,106 1,065 1,090 165,300
2026/05/01 1,045 1,067 1,027 1,056 135,400
2026/04/30 1,065 1,066 1,036 1,047 195,300
2026/04/28 1,039 1,089 1,034 1,088 207,400
2026/04/27 1,034 1,034 1,010 1,029 109,800
2026/04/24 1,054 1,055 1,030 1,034 94,900
2026/04/23 1,048 1,052 1,034 1,048 99,300
2026/04/22 1,098 1,098 1,049 1,053 136,700
2026/04/21 1,138 1,139 1,100 1,100 160,600
2026/04/20 1,151 1,153 1,132 1,136 87,000
2026/04/17 1,168 1,175 1,146 1,151 94,700
2026/04/16 1,158 1,183 1,158 1,170 118,700
2026/04/15 1,145 1,170 1,145 1,154 148,000
2026/04/14 1,135 1,138 1,123 1,128 106,600
2026/04/13 1,120 1,135 1,110 1,129 79,500
2026/04/10 1,126 1,150 1,118 1,121 133,100
2026/04/09 1,120 1,139 1,104 1,114 254,600
2026/04/08 1,127 1,134 1,109 1,130 197,100
2026/04/07 1,078 1,108 1,066 1,084 180,100
2026/04/06 1,069 1,086 1,062 1,064 256,800
2026/04/03 1,084 1,085 1,062 1,070 134,200
2026/03/27 1,050 1,081 1,050 1,068 232,900
2026/03/26 1,078 1,089 1,047 1,062 137,400
2026/03/25 1,040 1,085 1,040 1,080 230,300
2026/03/24 1,029 1,035 1,014 1,024 149,100
2026/03/23 1,027 1,032 992 995 284,400
2026/03/19 1,047 1,070 1,040 1,055 294,400
2026/03/18 1,055 1,078 1,052 1,077 214,200
2026/03/17 1,049 1,057 1,029 1,035 217,000
2026/03/16 1,023 1,046 1,006 1,033 459,900
2026/03/13 1,008 1,047 1,008 1,036 145,300
2026/03/12 1,055 1,072 1,032 1,038 136,300
2026/03/11 1,100 1,114 1,084 1,084 109,900
2026/03/10 1,070 1,099 1,052 1,090 170,800
2026/03/09 1,004 1,049 1,002 1,040 277,400
2026/03/06 1,081 1,113 1,064 1,112 150,400
2026/03/05 1,087 1,119 1,079 1,109 218,000
2026/03/04 1,064 1,090 1,010 1,033 329,700
2026/03/03 1,156 1,165 1,124 1,124 184,200
2026/03/02 1,156 1,167 1,135 1,156 333,400
2026/02/27 1,192 1,231 1,182 1,231 170,800
2026/02/26 1,176 1,195 1,170 1,184 128,800
2026/02/25 1,201 1,202 1,161 1,168 203,200
2026/02/24 1,231 1,231 1,179 1,202 209,100
2026/02/20 1,203 1,235 1,200 1,234 251,300
2026/02/19 1,179 1,224 1,170 1,222 165,200
2026/02/18 1,175 1,175 1,154 1,169 138,700
2026/02/17 1,189 1,200 1,156 1,156 167,000
2026/02/16 1,202 1,205 1,175 1,201 165,800
2026/02/13 1,240 1,255 1,197 1,202 315,500
2026/02/12 1,200 1,267 1,198 1,265 245,900
2026/02/10 1,224 1,234 1,203 1,203 206,900
2026/02/09 1,210 1,214 1,176 1,208 308,700
2026/02/06 1,182 1,182 1,146 1,178 318,400
2026/02/05 1,182 1,198 1,171 1,186 193,000
2026/02/04 1,170 1,175 1,128 1,164 292,400
2026/02/03 1,146 1,165 1,130 1,159 192,000
2026/02/02 1,161 1,174 1,111 1,116 200,000
2026/01/30 1,149 1,156 1,141 1,151 97,900
2026/01/29 1,122 1,148 1,113 1,140 161,700
2026/01/28 1,135 1,145 1,122 1,131 121,100
2026/01/27 1,148 1,155 1,132 1,155 116,000
2026/01/26 1,162 1,172 1,148 1,153 226,300
2026/01/23 1,191 1,211 1,191 1,205 118,400
2026/01/22 1,186 1,209 1,176 1,191 137,800
2026/01/21 1,171 1,172 1,148 1,166 225,400
2026/01/20 1,212 1,212 1,193 1,198 118,800
2026/01/19 1,216 1,235 1,198 1,215 132,900
2026/01/16 1,212 1,223 1,206 1,216 119,600
2026/01/15 1,184 1,212 1,180 1,205 137,300
2026/01/14 1,180 1,187 1,153 1,182 135,700
2026/01/13 1,179 1,179 1,152 1,172 162,600
2026/01/09 1,140 1,160 1,140 1,151 149,500
2026/01/08 1,128 1,154 1,126 1,132 126,800
2026/01/07 1,111 1,140 1,107 1,134 162,900
2026/01/06 1,104 1,124 1,104 1,110 148,900
2026/01/05 1,087 1,103 1,087 1,098 120,600

このページの先頭へ