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 |
|---|---|---|---|---|---|
| 2024/07/26 | 494 | 498 | 485 | 486 | 2,600 |
| 2024/07/25 | 490 | 494 | 490 | 494 | 3,200 |
| 2024/07/24 | 486 | 495 | 486 | 490 | 1,600 |
| 2024/07/23 | 480 | 490 | 480 | 486 | 1,500 |
| 2024/07/22 | 494 | 494 | 480 | 480 | 1,300 |
| 2024/07/19 | 486 | 486 | 486 | 486 | 600 |
| 2024/07/18 | 485 | 493 | 485 | 489 | 800 |
| 2024/07/17 | 489 | 492 | 485 | 485 | 1,500 |
| 2024/07/16 | 485 | 485 | 474 | 484 | 3,400 |
| 2024/07/12 | 487 | 490 | 485 | 485 | 2,800 |
| 2024/07/11 | 488 | 490 | 487 | 487 | 1,200 |
| 2024/07/10 | 489 | 489 | 489 | 489 | 500 |
| 2024/07/09 | 489 | 489 | 489 | 489 | 500 |
| 2024/07/08 | 492 | 492 | 489 | 489 | 600 |
| 2024/07/05 | 488 | 493 | 488 | 489 | 500 |
| 2024/07/04 | 487 | 487 | 487 | 487 | 300 |
| 2024/07/03 | 490 | 490 | 486 | 486 | 700 |
| 2024/07/02 | 502 | 502 | 490 | 490 | 1,000 |
| 2024/07/01 | 500 | 502 | 486 | 486 | 3,100 |
| 2024/06/28 | 494 | 496 | 489 | 489 | 2,200 |
| 2024/06/27 | 499 | 502 | 492 | 492 | 1,200 |
| 2024/06/26 | 496 | 499 | 486 | 499 | 2,200 |
| 2024/06/25 | 495 | 498 | 495 | 498 | 1,200 |
| 2024/06/24 | 495 | 500 | 492 | 495 | 2,400 |
| 2024/06/21 | 487 | 488 | 487 | 487 | 3,700 |
| 2024/06/20 | 487 | 487 | 483 | 487 | 600 |
| 2024/06/19 | 481 | 495 | 481 | 490 | 2,000 |
| 2024/06/17 | 472 | 478 | 472 | 478 | 500 |
| 2024/06/14 | 479 | 479 | 473 | 473 | 700 |
| 2024/06/13 | 473 | 473 | 472 | 472 | 300 |
| 2024/06/12 | 482 | 482 | 474 | 474 | 1,200 |
| 2024/06/11 | 476 | 480 | 476 | 480 | 300 |
| 2024/06/07 | 476 | 476 | 476 | 476 | 200 |
| 2024/06/05 | 477 | 479 | 474 | 478 | 3,400 |
| 2024/06/04 | 476 | 476 | 476 | 476 | 600 |
| 2024/06/03 | 477 | 477 | 477 | 477 | 100 |
| 2024/05/31 | 483 | 483 | 483 | 483 | 300 |
| 2024/05/30 | 475 | 475 | 475 | 475 | 200 |
| 2024/05/29 | 489 | 490 | 475 | 475 | 4,000 |
| 2024/05/28 | 480 | 480 | 479 | 480 | 2,100 |
| 2024/05/27 | 476 | 477 | 476 | 476 | 1,200 |
| 2024/05/24 | 472 | 476 | 471 | 471 | 700 |
| 2024/05/23 | 470 | 474 | 470 | 472 | 1,500 |
| 2024/05/22 | 477 | 477 | 470 | 470 | 2,700 |
| 2024/05/21 | 472 | 475 | 472 | 474 | 300 |
| 2024/05/17 | 471 | 473 | 471 | 473 | 1,200 |
| 2024/05/16 | 473 | 473 | 472 | 472 | 1,000 |
| 2024/05/15 | 474 | 485 | 470 | 473 | 4,300 |
| 2024/05/14 | 483 | 486 | 481 | 481 | 300 |
| 2024/05/10 | 483 | 483 | 483 | 483 | 200 |
| 2024/05/09 | 481 | 481 | 481 | 481 | 200 |
| 2024/05/08 | 480 | 481 | 480 | 481 | 1,000 |
| 2024/05/07 | 487 | 487 | 481 | 481 | 1,300 |
| 2024/05/02 | 485 | 485 | 485 | 485 | 300 |
| 2024/05/01 | 483 | 485 | 481 | 485 | 1,300 |
| 2024/04/30 | 490 | 495 | 484 | 489 | 2,800 |
| 2024/04/26 | 494 | 497 | 484 | 484 | 2,000 |
| 2024/04/25 | 493 | 494 | 493 | 493 | 2,400 |
| 2024/04/24 | 489 | 491 | 489 | 490 | 300 |
| 2024/04/23 | 488 | 491 | 481 | 481 | 3,900 |
| 2024/04/22 | 497 | 497 | 481 | 487 | 2,100 |
| 2024/04/19 | 491 | 496 | 490 | 491 | 500 |
| 2024/04/18 | 491 | 491 | 491 | 491 | 200 |
| 2024/04/16 | 497 | 497 | 491 | 491 | 200 |
| 2024/04/15 | 497 | 497 | 497 | 497 | 100 |
| 2024/04/12 | 493 | 497 | 492 | 497 | 1,400 |
| 2024/04/11 | 496 | 496 | 491 | 491 | 300 |
| 2024/04/10 | 485 | 497 | 485 | 496 | 400 |
| 2024/04/09 | 490 | 490 | 483 | 483 | 2,900 |
| 2024/04/08 | 494 | 494 | 494 | 494 | 100 |
| 2024/04/05 | 480 | 488 | 480 | 488 | 700 |
| 2024/04/04 | 499 | 499 | 477 | 477 | 2,300 |
| 2024/04/03 | 486 | 499 | 486 | 499 | 700 |
| 2024/04/02 | 493 | 493 | 487 | 487 | 700 |
| 2024/04/01 | 499 | 499 | 493 | 493 | 600 |
| 2024/03/29 | 515 | 515 | 490 | 493 | 4,500 |
| 2024/03/28 | 494 | 505 | 494 | 505 | 2,200 |
| 2024/03/27 | 490 | 495 | 490 | 494 | 4,000 |
| 2024/03/26 | 488 | 490 | 485 | 490 | 2,700 |
| 2024/03/25 | 486 | 490 | 485 | 485 | 2,300 |
| 2024/03/22 | 486 | 486 | 478 | 486 | 3,200 |
| 2024/03/21 | 477 | 484 | 477 | 481 | 1,800 |
| 2024/03/19 | 474 | 482 | 474 | 476 | 700 |
| 2024/03/18 | 473 | 488 | 471 | 474 | 15,600 |
| 2024/03/15 | 471 | 473 | 471 | 473 | 1,700 |
| 2024/03/14 | 473 | 476 | 472 | 473 | 3,600 |
| 2024/03/13 | 475 | 476 | 472 | 473 | 3,300 |
| 2024/03/12 | 479 | 480 | 476 | 476 | 400 |
| 2024/03/11 | 478 | 481 | 477 | 481 | 1,900 |
| 2024/03/08 | 480 | 480 | 476 | 478 | 3,300 |
| 2024/03/07 | 474 | 480 | 472 | 480 | 5,900 |
| 2024/03/06 | 480 | 480 | 474 | 478 | 1,900 |
| 2024/03/05 | 476 | 481 | 475 | 481 | 500 |
| 2024/03/04 | 483 | 483 | 482 | 483 | 3,900 |
| 2024/03/01 | 473 | 482 | 473 | 482 | 2,900 |
| 2024/02/29 | 471 | 481 | 471 | 473 | 3,300 |
| 2024/02/28 | 470 | 477 | 469 | 474 | 4,800 |
| 2024/02/27 | 471 | 473 | 470 | 470 | 4,000 |
| 2024/02/26 | 473 | 474 | 472 | 473 | 1,600 |
| 2024/02/22 | 475 | 481 | 473 | 474 | 8,500 |
| 2024/02/21 | 478 | 478 | 475 | 475 | 2,400 |
| 2024/02/20 | 478 | 478 | 477 | 477 | 800 |
| 2024/02/19 | 478 | 478 | 477 | 478 | 3,000 |
| 2024/02/16 | 479 | 480 | 478 | 478 | 1,300 |
| 2024/02/15 | 480 | 488 | 479 | 479 | 4,200 |
| 2024/02/14 | 482 | 483 | 480 | 480 | 2,200 |
| 2024/02/13 | 482 | 483 | 482 | 483 | 1,600 |
| 2024/02/09 | 483 | 483 | 483 | 483 | 200 |
| 2024/02/08 | 486 | 486 | 483 | 483 | 3,300 |
| 2024/02/07 | 490 | 490 | 490 | 490 | 400 |
| 2024/02/06 | 482 | 495 | 482 | 495 | 3,600 |
| 2024/02/05 | 492 | 492 | 484 | 487 | 3,700 |
| 2024/02/02 | 494 | 494 | 494 | 494 | 200 |
| 2024/02/01 | 486 | 494 | 486 | 494 | 900 |
| 2024/01/31 | 489 | 499 | 486 | 486 | 3,300 |
| 2024/01/30 | 490 | 493 | 488 | 490 | 1,600 |
| 2024/01/29 | 492 | 492 | 490 | 490 | 600 |
| 2024/01/26 | 487 | 496 | 487 | 494 | 1,000 |
| 2024/01/25 | 487 | 492 | 487 | 489 | 4,500 |
| 2024/01/24 | 488 | 489 | 486 | 487 | 2,600 |
| 2024/01/23 | 490 | 490 | 488 | 488 | 600 |
| 2024/01/22 | 490 | 490 | 490 | 490 | 1,400 |
| 2024/01/19 | 487 | 490 | 485 | 490 | 1,500 |
| 2024/01/18 | 486 | 489 | 485 | 489 | 900 |
| 2024/01/17 | 486 | 493 | 485 | 485 | 3,800 |
| 2024/01/16 | 486 | 487 | 486 | 486 | 1,400 |
| 2024/01/15 | 486 | 487 | 485 | 487 | 900 |
| 2024/01/12 | 488 | 488 | 485 | 487 | 2,000 |
| 2024/01/11 | 486 | 488 | 486 | 488 | 400 |
| 2024/01/10 | 488 | 489 | 486 | 486 | 3,800 |
| 2024/01/09 | 488 | 490 | 488 | 490 | 700 |
| 2024/01/05 | 489 | 490 | 488 | 488 | 1,100 |
| 2024/01/04 | 486 | 489 | 485 | 489 | 2,000 |
| 2023/12/29 | 494 | 494 | 488 | 488 | 1,100 |
| 2023/12/28 | 487 | 492 | 487 | 492 | 900 |
| 2023/12/27 | 492 | 493 | 486 | 487 | 5,500 |
| 2023/12/26 | 487 | 495 | 487 | 490 | 2,200 |
| 2023/12/25 | 492 | 496 | 491 | 491 | 3,400 |
| 2023/12/22 | 500 | 500 | 492 | 492 | 2,100 |
| 2023/12/21 | 490 | 492 | 490 | 492 | 1,600 |
| 2023/12/20 | 493 | 493 | 493 | 493 | 300 |
| 2023/12/19 | 494 | 494 | 493 | 493 | 1,100 |
| 2023/12/18 | 493 | 494 | 493 | 494 | 1,400 |
| 2023/12/15 | 495 | 505 | 494 | 505 | 800 |
| 2023/12/14 | 491 | 500 | 490 | 495 | 2,300 |
| 2023/12/13 | 492 | 492 | 490 | 492 | 1,900 |
| 2023/12/12 | 494 | 505 | 491 | 492 | 1,500 |
| 2023/12/11 | 494 | 494 | 494 | 494 | 400 |
| 2023/12/08 | 493 | 495 | 493 | 494 | 1,600 |
| 2023/12/07 | 498 | 498 | 491 | 495 | 1,000 |
| 2023/12/06 | 498 | 499 | 498 | 499 | 400 |
| 2023/12/05 | 500 | 500 | 500 | 500 | 300 |
| 2023/12/04 | 500 | 500 | 500 | 500 | 500 |
| 2023/12/01 | 501 | 501 | 501 | 501 | 1,000 |
| 2023/11/30 | 501 | 501 | 501 | 501 | 200 |
| 2023/11/29 | 510 | 510 | 500 | 504 | 23,600 |
| 2023/11/28 | 501 | 518 | 501 | 518 | 800 |
| 2023/11/27 | 502 | 513 | 499 | 513 | 2,600 |
| 2023/11/24 | 505 | 510 | 505 | 510 | 3,100 |
| 2023/11/22 | 507 | 507 | 505 | 505 | 1,500 |
| 2023/11/21 | 505 | 508 | 505 | 508 | 700 |
| 2023/11/20 | 508 | 508 | 505 | 508 | 400 |
| 2023/11/17 | 500 | 510 | 500 | 510 | 500 |
| 2023/11/16 | 501 | 501 | 501 | 501 | 400 |
| 2023/11/15 | 501 | 507 | 501 | 501 | 2,600 |
| 2023/11/14 | 500 | 507 | 500 | 502 | 1,100 |
| 2023/11/13 | 503 | 507 | 500 | 502 | 6,000 |
| 2023/11/10 | 510 | 512 | 510 | 511 | 1,100 |
| 2023/11/09 | 517 | 519 | 517 | 519 | 1,400 |
| 2023/11/08 | 524 | 525 | 520 | 520 | 2,100 |
| 2023/11/07 | 527 | 527 | 524 | 524 | 1,700 |
| 2023/11/06 | 541 | 548 | 531 | 531 | 3,100 |
| 2023/11/02 | 538 | 538 | 538 | 538 | 400 |
| 2023/11/01 | 538 | 551 | 536 | 538 | 2,300 |
| 2023/10/31 | 538 | 538 | 538 | 538 | 200 |
| 2023/10/30 | 542 | 547 | 532 | 538 | 3,500 |
| 2023/10/27 | 534 | 549 | 534 | 542 | 1,500 |
| 2023/10/26 | 526 | 535 | 526 | 533 | 1,500 |
| 2023/10/25 | 528 | 528 | 526 | 526 | 600 |
| 2023/10/24 | 520 | 520 | 520 | 520 | 200 |
| 2023/10/23 | 520 | 520 | 520 | 520 | 300 |
| 2023/10/20 | 520 | 522 | 520 | 522 | 900 |
| 2023/10/19 | 519 | 520 | 519 | 520 | 500 |
| 2023/10/18 | 516 | 519 | 516 | 519 | 200 |
| 2023/10/17 | 518 | 520 | 515 | 519 | 3,500 |
| 2023/10/16 | 517 | 517 | 516 | 517 | 500 |
| 2023/10/13 | 523 | 523 | 519 | 521 | 900 |
| 2023/10/12 | 523 | 523 | 520 | 523 | 1,700 |
| 2023/10/11 | 525 | 526 | 525 | 526 | 600 |
| 2023/10/10 | 524 | 528 | 524 | 528 | 700 |
| 2023/10/06 | 523 | 523 | 523 | 523 | 200 |
| 2023/10/05 | 524 | 524 | 523 | 523 | 200 |
| 2023/10/04 | 526 | 526 | 526 | 526 | 400 |
| 2023/10/03 | 540 | 540 | 535 | 535 | 500 |
| 2023/10/02 | 542 | 546 | 536 | 543 | 2,500 |
| 2023/09/29 | 530 | 542 | 530 | 532 | 4,000 |
| 2023/09/28 | 545 | 546 | 528 | 546 | 1,900 |
| 2023/09/27 | 538 | 546 | 538 | 541 | 8,900 |
| 2023/09/26 | 538 | 538 | 538 | 538 | 100 |
| 2023/09/25 | 548 | 548 | 537 | 546 | 5,000 |