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
2018/12/27 725 725 710 710 300
2018/12/26 729 729 714 714 1,100
2018/12/25 725 725 694 694 2,400
2018/12/21 729 729 729 729 2,700
2018/12/20 699 700 699 700 300
2018/12/19 689 689 689 689 300
2018/12/18 667 699 667 699 12,600
2018/12/17 740 740 731 731 500
2018/12/14 740 740 735 735 500
2018/12/13 740 740 736 736 200
2018/12/10 740 740 740 740 200
2018/12/07 740 740 740 740 300
2018/12/05 737 737 737 737 100
2018/12/04 740 740 740 740 100
2018/12/03 740 750 738 740 3,500
2018/11/30 750 750 750 750 300
2018/11/29 740 740 740 740 100
2018/11/27 743 743 736 736 500
2018/11/26 747 747 732 732 1,400
2018/11/22 759 759 747 747 1,500
2018/11/21 740 740 740 740 300
2018/11/19 740 740 739 740 2,100
2018/11/16 745 745 745 745 200
2018/11/15 746 746 745 745 300
2018/11/14 770 770 753 753 800
2018/11/13 751 755 751 755 400
2018/11/07 760 760 750 750 400
2018/11/05 746 746 741 741 200
2018/11/02 755 755 755 755 100
2018/11/01 755 755 755 755 300
2018/10/31 736 755 736 755 400
2018/10/30 755 755 755 755 100
2018/10/26 775 775 745 765 1,400
2018/10/25 752 768 737 768 4,100
2018/10/24 747 752 747 752 900
2018/10/23 748 748 748 748 100
2018/10/22 743 743 734 734 600
2018/10/19 735 740 721 739 3,100
2018/10/18 725 750 723 750 1,400
2018/10/17 740 740 740 740 100
2018/10/16 745 745 730 735 500
2018/10/15 736 738 731 731 1,600
2018/10/12 735 745 735 745 500
2018/10/10 740 740 740 740 600
2018/10/09 764 764 749 749 200
2018/10/05 745 750 745 750 400
2018/10/04 735 745 735 745 500
2018/10/03 748 748 736 736 300
2018/10/02 739 748 739 748 1,000
2018/10/01 725 725 725 725 300
2018/09/28 744 744 735 735 1,600
2018/09/27 754 755 720 735 6,200
2018/09/26 765 765 723 750 4,000
2018/09/26 1 -> 0.10 分割
2018/09/25 78 78 78 78 27,000
2018/09/21 80 80 77 78 15,000
2018/09/20 77 79 77 79 10,000
2018/09/19 77 77 77 77 2,000
2018/09/18 76 78 76 78 9,000
2018/09/14 76 76 76 76 3,000
2018/09/13 76 79 75 79 16,000
2018/09/12 76 76 76 76 2,000
2018/09/11 77 77 77 77 2,000
2018/09/07 77 77 77 77 11,000
2018/09/05 78 78 78 78 5,000
2018/09/04 80 80 80 80 2,000
2018/09/03 80 80 80 80 10,000
2018/08/31 80 80 80 80 4,000
2018/08/29 78 78 78 78 1,000
2018/08/28 78 78 78 78 1,000
2018/08/24 81 81 78 78 8,000
2018/08/23 77 77 77 77 1,000
2018/08/22 80 80 80 80 5,000
2018/08/21 79 79 79 79 3,000
2018/08/10 77 79 77 79 3,000
2018/08/03 77 77 77 77 2,000
2018/08/02 79 80 78 78 4,000
2018/08/01 79 79 77 77 4,000
2018/07/31 77 77 77 77 1,000
2018/07/30 80 80 80 80 2,000
2018/07/27 76 81 76 80 15,000
2018/07/26 74 76 74 76 61,000
2018/07/25 80 80 76 76 25,000
2018/07/24 77 77 76 76 3,000
2018/07/23 75 77 75 76 4,000
2018/07/20 75 75 74 75 7,000
2018/07/19 74 74 74 74 1,000
2018/07/18 74 74 73 73 2,000
2018/07/17 75 75 72 74 7,000
2018/07/13 73 73 73 73 2,000
2018/07/12 74 74 74 74 1,000
2018/07/10 75 75 73 73 6,000
2018/07/09 73 74 73 74 4,000
2018/07/06 77 77 74 74 15,000
2018/07/05 75 76 67 72 38,000
2018/07/04 74 75 74 75 2,000
2018/07/03 74 76 74 76 17,000
2018/07/02 79 79 79 79 3,000
2018/06/29 77 77 77 77 1,000
2018/06/27 77 77 77 77 2,000
2018/06/25 79 79 79 79 20,000
2018/06/22 79 79 79 79 5,000
2018/06/21 76 78 76 78 14,000
2018/06/19 77 77 76 76 17,000
2018/06/15 76 76 76 76 4,000
2018/06/14 78 78 78 78 5,000
2018/06/12 75 75 75 75 4,000
2018/06/11 76 76 76 76 2,000
2018/06/05 76 77 76 77 2,000
2018/06/04 78 78 78 78 1,000
2018/06/01 78 78 73 76 28,000
2018/05/31 77 77 77 77 4,000
2018/05/30 78 78 78 78 1,000
2018/05/28 79 79 79 79 19,000
2018/05/25 77 79 77 79 9,000
2018/05/23 77 77 77 77 1,000
2018/05/22 79 79 77 77 9,000
2018/05/21 77 77 77 77 1,000
2018/05/18 78 78 78 78 12,000
2018/05/17 77 77 77 77 1,000
2018/05/16 76 76 76 76 1,000
2018/05/15 76 76 76 76 1,000
2018/05/14 77 77 77 77 2,000
2018/05/11 77 77 77 77 5,000
2018/05/09 77 78 77 78 11,000
2018/05/07 79 79 78 78 10,000
2018/05/02 78 78 78 78 2,000
2018/05/01 78 78 78 78 5,000
2018/04/27 78 78 78 78 12,000
2018/04/26 78 79 78 79 10,000
2018/04/25 79 79 79 79 21,000
2018/04/24 80 80 78 79 13,000
2018/04/23 82 82 78 79 8,000
2018/04/20 80 80 80 80 5,000
2018/04/19 79 79 79 79 1,000
2018/04/17 78 78 78 78 1,000
2018/04/10 77 77 77 77 2,000
2018/04/09 77 77 76 76 18,000
2018/04/06 78 78 78 78 3,000
2018/04/04 78 78 76 78 12,000
2018/04/03 83 83 80 80 15,000
2018/04/02 84 84 81 81 6,000
2018/03/30 81 81 80 80 5,000
2018/03/28 83 83 83 83 1,000
2018/03/27 82 82 82 82 5,000
2018/03/26 76 82 76 82 19,000
2018/03/23 80 80 80 80 20,000
2018/03/22 80 80 80 80 5,000
2018/03/19 78 78 78 78 6,000
2018/03/16 78 78 78 78 5,000
2018/03/15 77 77 77 77 4,000
2018/03/14 78 78 77 77 3,000
2018/03/07 79 80 79 79 6,000
2018/03/06 78 78 78 78 2,000
2018/03/05 79 79 78 78 2,000
2018/03/02 81 81 77 78 6,000
2018/02/28 81 81 77 79 26,000
2018/02/27 82 82 80 81 24,000
2018/02/26 79 79 79 79 1,000
2018/02/23 79 79 78 78 7,000
2018/02/22 81 81 78 78 8,000
2018/02/21 78 78 78 78 5,000
2018/02/20 78 78 78 78 1,000
2018/02/19 79 79 78 78 2,000
2018/02/15 76 79 76 79 13,000
2018/02/14 76 77 76 77 3,000
2018/02/13 78 78 78 78 1,000
2018/02/09 78 78 78 78 1,000
2018/02/06 78 78 75 76 15,000
2018/02/05 80 80 79 79 7,000
2018/02/02 83 83 82 82 2,000
2018/02/01 81 81 80 80 12,000
2018/01/31 80 80 80 80 5,000
2018/01/30 81 83 81 81 21,000
2018/01/29 81 82 81 82 7,000
2018/01/26 80 80 80 80 1,000
2018/01/25 82 82 79 80 33,000
2018/01/24 80 82 80 82 46,000
2018/01/23 79 82 79 80 30,000
2018/01/22 79 80 79 79 13,000
2018/01/19 77 78 77 78 12,000
2018/01/18 78 78 77 77 13,000
2018/01/17 77 78 77 77 3,000
2018/01/16 77 77 77 77 4,000
2018/01/15 77 77 76 77 11,000
2018/01/12 76 76 76 76 1,000
2018/01/11 78 78 76 77 13,000
2018/01/10 77 77 77 77 5,000
2018/01/09 78 78 77 77 8,000
2018/01/05 75 78 75 78 22,000
2018/01/04 76 76 74 75 14,000

このページの先頭へ