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

豊和銀行(8559)の株価時系列情報

豊和銀行(8559)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
2026/08/14 490 490 480 486 10,600
2026/08/13 487 487 482 487 2,200
2026/08/12 484 488 481 481 10,700
2026/08/10 491 494 477 478 18,700
2026/08/07 476 479 474 475 3,000
2026/08/06 470 477 470 472 2,400
2026/08/05 472 474 468 472 3,400
2026/08/04 475 480 473 474 3,400
2026/08/03 484 484 470 471 4,600
2026/07/31 482 483 475 476 2,000
2026/07/30 475 481 470 474 4,300
2026/07/29 481 483 476 476 5,000
2026/07/28 481 481 476 481 5,900
2026/07/27 481 482 476 477 12,600
2026/07/24 475 479 470 479 7,600
2026/07/23 474 480 471 471 15,000
2026/07/22 472 478 467 470 8,200
2026/07/21 465 470 464 469 8,500
2026/07/17 463 463 457 460 6,100
2026/07/16 457 462 454 459 6,500
2026/07/15 457 458 454 456 11,000
2026/07/14 459 463 450 454 17,900
2026/07/13 461 462 457 462 3,200
2026/07/10 462 468 461 462 6,100
2026/07/09 464 467 463 466 1,600
2026/07/08 470 470 462 467 3,300
2026/07/07 474 474 466 470 2,400
2026/07/06 471 471 465 466 6,300
2026/07/03 467 470 467 470 500
2026/07/02 472 472 467 470 1,300
2026/07/01 463 469 463 468 2,400
2026/06/30 470 471 456 469 14,600
2026/06/29 473 478 470 470 1,400
2026/06/26 469 469 460 469 3,000
2026/06/25 468 468 462 465 4,800
2026/06/24 470 470 462 464 2,700
2026/06/23 472 472 465 466 5,900
2026/06/22 477 477 464 470 2,600
2026/06/19 467 474 467 470 2,800
2026/06/18 468 477 467 467 2,000
2026/06/17 471 472 462 466 5,600
2026/06/16 470 470 465 467 4,300
2026/06/15 472 472 467 467 3,700
2026/06/12 473 473 467 469 3,200
2026/06/11 462 469 453 469 14,600
2026/06/10 465 466 455 459 5,400
2026/06/09 462 465 459 465 1,600
2026/06/08 458 458 458 458 1,400
2026/06/05 458 461 458 461 1,400
2026/06/04 451 463 451 458 3,100
2026/06/03 455 455 452 455 2,700
2026/06/02 462 462 450 455 8,400
2026/06/01 476 477 458 460 10,900
2026/05/29 475 476 472 476 1,600
2026/05/28 483 483 472 475 9,200
2026/05/27 472 483 466 483 14,300
2026/05/26 470 486 468 468 3,500
2026/05/25 463 470 463 470 8,100
2026/05/22 461 463 457 461 6,000
2026/05/21 457 462 454 458 7,000
2026/05/20 461 470 453 455 20,300
2026/05/19 471 478 460 468 20,100
2026/05/18 472 479 467 479 5,600
2026/05/15 473 479 463 469 29,600
2026/05/14 468 483 456 473 34,800
2026/05/13 475 475 455 474 32,600
2026/05/12 474 481 460 474 28,700
2026/05/11 489 489 466 469 23,000
2026/05/08 479 493 473 483 22,200
2026/05/07 475 485 474 482 20,300
2026/05/01 472 476 460 475 15,400
2026/04/30 473 476 472 472 1,000
2026/04/28 473 473 471 472 1,200
2026/04/27 480 480 460 470 18,000
2026/04/24 476 480 464 480 5,900
2026/04/23 471 477 462 477 16,100
2026/04/22 478 489 460 468 29,400
2026/04/21 474 482 460 478 30,700
2026/04/20 488 494 467 472 33,800
2026/04/17 485 493 477 484 16,900
2026/04/16 480 498 477 492 25,700
2026/04/15 485 504 474 482 20,400
2026/04/14 480 485 479 485 5,200
2026/04/13 484 485 480 484 5,000
2026/04/10 490 490 472 485 17,400
2026/04/09 482 494 478 494 16,600
2026/04/08 480 486 472 480 18,500
2026/04/07 473 486 469 486 19,400
2026/04/06 490 492 471 475 15,300
2026/04/03 488 493 487 491 1,900
2026/03/27 502 508 497 503 4,300
2026/03/26 508 509 507 507 800
2026/03/25 502 505 502 503 2,500
2026/03/24 504 510 496 502 6,400
2026/03/23 503 513 499 511 2,100
2026/03/19 517 517 514 514 1,300
2026/03/18 504 510 504 510 1,000
2026/03/17 502 502 501 501 800
2026/03/16 500 506 500 501 2,100
2026/03/13 497 501 497 501 1,000
2026/03/12 508 509 500 500 7,300
2026/03/11 519 520 508 512 4,200
2026/03/10 517 517 512 516 1,000
2026/03/09 505 505 500 502 9,300
2026/03/06 515 517 515 517 500
2026/03/05 512 537 512 520 2,800
2026/03/04 515 515 501 508 9,500
2026/03/03 527 530 517 517 1,400
2026/03/02 527 531 521 530 2,700
2026/02/27 530 540 529 537 15,000
2026/02/26 530 540 530 540 1,200
2026/02/25 530 536 528 530 8,200
2026/02/24 527 529 515 525 3,800
2026/02/20 515 528 513 522 4,100
2026/02/19 519 522 513 515 3,000
2026/02/18 516 524 515 519 5,700
2026/02/17 512 522 501 515 13,300
2026/02/16 522 522 508 508 9,400
2026/02/13 510 522 510 512 8,400
2026/02/12 522 530 510 510 22,400
2026/02/10 540 540 519 520 27,500
2026/02/09 591 591 530 540 53,100
2026/02/06 580 600 579 597 14,400
2026/02/05 558 584 556 584 5,100
2026/02/04 552 561 552 555 3,200
2026/02/03 551 560 548 554 8,100
2026/02/02 547 557 547 551 3,300
2026/01/30 553 553 545 547 1,300
2026/01/29 556 556 546 547 3,500
2026/01/28 554 554 545 546 2,600
2026/01/27 556 556 548 549 1,900
2026/01/26 553 558 550 551 2,600
2026/01/23 561 561 551 554 2,800
2026/01/22 560 561 549 556 6,500
2026/01/21 555 555 551 552 2,600
2026/01/20 565 569 549 555 13,200
2026/01/19 550 561 549 561 8,400
2026/01/16 548 558 548 549 3,700
2026/01/15 556 566 547 548 9,500
2026/01/14 567 567 552 553 3,500
2026/01/13 562 576 552 561 11,600
2026/01/09 549 561 534 561 3,500
2026/01/08 551 554 538 539 4,000
2026/01/07 547 565 547 557 2,200
2026/01/06 549 600 544 550 7,000
2026/01/05 544 548 544 545 1,500
2025/12/30 542 542 533 540 2,500
2025/12/29 539 539 534 535 1,000
2025/12/26 540 540 534 534 700
2025/12/25 540 540 536 536 2,500
2025/12/24 542 542 534 536 1,200
2025/12/23 534 539 532 537 2,200
2025/12/22 544 544 536 536 2,300
2025/12/19 527 536 527 535 2,000
2025/12/18 536 538 525 527 3,000
2025/12/17 538 538 536 536 600
2025/12/16 538 538 538 538 800
2025/12/15 540 549 540 548 4,100
2025/12/12 544 544 540 540 700
2025/12/11 552 552 536 538 1,900
2025/12/10 541 560 541 560 1,300
2025/12/09 549 549 537 541 8,300
2025/12/08 543 550 539 550 6,400
2025/12/05 556 570 543 543 5,300
2025/12/04 537 546 537 546 1,300
2025/12/03 533 553 533 550 43,600
2025/12/02 544 546 533 533 3,500
2025/12/01 545 545 524 539 9,300
2025/11/28 539 545 531 539 5,200
2025/11/27 534 537 530 537 1,600
2025/11/26 525 539 522 528 2,200
2025/11/25 530 530 520 520 3,400
2025/11/21 539 539 520 530 2,500
2025/11/20 524 540 523 530 2,300
2025/11/19 520 521 520 521 800
2025/11/18 522 522 521 521 800
2025/11/17 538 546 521 522 4,400
2025/11/14 525 538 525 538 1,500
2025/11/13 513 539 513 515 1,800
2025/11/12 507 544 507 512 5,300
2025/11/11 517 518 506 507 1,400
2025/11/10 518 518 512 518 3,400
2025/11/07 511 525 511 525 800
2025/11/06 510 515 510 515 500
2025/11/05 525 525 515 515 2,400
2025/11/04 510 525 510 515 1,000
2025/10/31 516 525 515 515 1,800
2025/10/30 507 507 506 506 700
2025/10/29 520 520 517 517 1,100
2025/10/28 511 517 508 510 3,500
2025/10/27 514 514 506 506 900
2025/10/24 514 514 509 509 800
2025/10/23 513 513 509 509 300
2025/10/22 506 507 502 503 1,600
2025/10/21 503 503 500 500 5,100
2025/10/20 508 513 494 503 2,100
2025/10/17 508 508 508 508 100
2025/10/16 506 508 504 508 2,400
2025/10/15 516 516 506 506 600
2025/10/14 516 516 515 516 300

このページの先頭へ