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 |
---|---|---|---|---|---|
2019/12/30 | 656 | 656 | 656 | 656 | 500 |
2019/12/26 | 664 | 670 | 652 | 660 | 2,500 |
2019/12/25 | 654 | 664 | 653 | 664 | 800 |
2019/12/24 | 653 | 653 | 653 | 653 | 600 |
2019/12/23 | 652 | 653 | 652 | 653 | 800 |
2019/12/20 | 656 | 656 | 650 | 651 | 1,300 |
2019/12/19 | 651 | 657 | 651 | 657 | 900 |
2019/12/18 | 653 | 659 | 653 | 659 | 500 |
2019/12/17 | 657 | 661 | 653 | 653 | 400 |
2019/12/16 | 652 | 661 | 651 | 661 | 1,000 |
2019/12/11 | 656 | 656 | 656 | 656 | 600 |
2019/12/10 | 653 | 653 | 652 | 652 | 300 |
2019/12/06 | 650 | 663 | 645 | 663 | 1,400 |
2019/12/05 | 659 | 659 | 653 | 653 | 500 |
2019/12/04 | 658 | 665 | 656 | 656 | 900 |
2019/12/03 | 665 | 665 | 659 | 659 | 200 |
2019/12/02 | 675 | 675 | 656 | 659 | 4,300 |
2019/11/29 | 668 | 672 | 667 | 672 | 600 |
2019/11/28 | 668 | 676 | 667 | 667 | 400 |
2019/11/26 | 670 | 673 | 668 | 673 | 2,400 |
2019/11/25 | 662 | 667 | 662 | 667 | 1,300 |
2019/11/22 | 663 | 663 | 659 | 659 | 800 |
2019/11/21 | 656 | 670 | 656 | 660 | 3,000 |
2019/11/20 | 655 | 655 | 655 | 655 | 200 |
2019/11/19 | 655 | 655 | 655 | 655 | 1,100 |
2019/11/15 | 665 | 670 | 665 | 665 | 900 |
2019/11/14 | 670 | 680 | 669 | 675 | 2,400 |
2019/11/13 | 680 | 680 | 680 | 680 | 400 |
2019/11/12 | 698 | 710 | 680 | 680 | 1,200 |
2019/11/11 | 678 | 678 | 678 | 678 | 300 |
2019/11/06 | 667 | 678 | 667 | 670 | 3,200 |
2019/11/05 | 677 | 677 | 677 | 677 | 100 |
2019/11/01 | 678 | 678 | 668 | 668 | 500 |
2019/10/31 | 660 | 676 | 660 | 675 | 900 |
2019/10/29 | 677 | 677 | 659 | 666 | 1,500 |
2019/10/28 | 682 | 687 | 682 | 687 | 600 |
2019/10/25 | 681 | 681 | 681 | 681 | 1,800 |
2019/10/24 | 715 | 715 | 675 | 675 | 700 |
2019/10/23 | 691 | 691 | 681 | 681 | 200 |
2019/10/21 | 691 | 691 | 691 | 691 | 500 |
2019/10/18 | 661 | 661 | 661 | 661 | 300 |
2019/10/17 | 661 | 661 | 661 | 661 | 200 |
2019/10/15 | 661 | 661 | 660 | 661 | 400 |
2019/10/11 | 651 | 661 | 650 | 661 | 900 |
2019/10/10 | 670 | 670 | 660 | 660 | 600 |
2019/10/09 | 670 | 670 | 670 | 670 | 200 |
2019/10/07 | 670 | 670 | 670 | 670 | 400 |
2019/10/04 | 670 | 670 | 670 | 670 | 300 |
2019/10/03 | 690 | 690 | 680 | 680 | 200 |
2019/10/02 | 705 | 705 | 705 | 705 | 400 |
2019/09/30 | 678 | 678 | 678 | 678 | 100 |
2019/09/27 | 678 | 678 | 678 | 678 | 100 |
2019/09/26 | 677 | 684 | 677 | 678 | 2,200 |
2019/09/25 | 671 | 677 | 670 | 677 | 2,900 |
2019/09/24 | 670 | 670 | 670 | 670 | 400 |
2019/09/20 | 680 | 680 | 670 | 670 | 1,300 |
2019/09/19 | 670 | 670 | 670 | 670 | 200 |
2019/09/17 | 673 | 673 | 672 | 672 | 300 |
2019/09/13 | 663 | 670 | 663 | 670 | 1,400 |
2019/09/12 | 688 | 688 | 688 | 688 | 100 |
2019/09/10 | 671 | 688 | 671 | 688 | 400 |
2019/09/09 | 670 | 681 | 670 | 681 | 300 |
2019/09/06 | 668 | 668 | 658 | 658 | 300 |
2019/09/04 | 662 | 662 | 662 | 662 | 300 |
2019/09/03 | 672 | 672 | 672 | 672 | 100 |
2019/09/02 | 662 | 662 | 653 | 653 | 400 |
2019/08/30 | 680 | 688 | 670 | 672 | 1,200 |
2019/08/29 | 670 | 688 | 670 | 670 | 500 |
2019/08/28 | 650 | 650 | 650 | 650 | 100 |
2019/08/27 | 657 | 657 | 657 | 657 | 2,400 |
2019/08/26 | 691 | 697 | 677 | 677 | 2,200 |
2019/08/23 | 685 | 691 | 685 | 691 | 400 |
2019/08/22 | 685 | 685 | 685 | 685 | 700 |
2019/08/21 | 685 | 685 | 666 | 666 | 400 |
2019/08/20 | 686 | 686 | 686 | 686 | 100 |
2019/08/19 | 680 | 680 | 680 | 680 | 100 |
2019/08/16 | 667 | 671 | 667 | 671 | 200 |
2019/08/05 | 667 | 667 | 667 | 667 | 400 |
2019/08/02 | 684 | 684 | 684 | 684 | 100 |
2019/08/01 | 680 | 680 | 680 | 680 | 300 |
2019/07/31 | 675 | 680 | 670 | 680 | 1,100 |
2019/07/30 | 684 | 685 | 684 | 685 | 200 |
2019/07/29 | 682 | 682 | 682 | 682 | 100 |
2019/07/25 | 694 | 694 | 669 | 672 | 6,500 |
2019/07/24 | 687 | 688 | 687 | 688 | 200 |
2019/07/23 | 688 | 688 | 675 | 685 | 1,200 |
2019/07/22 | 690 | 690 | 690 | 690 | 500 |
2019/07/19 | 676 | 686 | 676 | 686 | 1,000 |
2019/07/18 | 673 | 673 | 671 | 671 | 200 |
2019/07/17 | 664 | 664 | 664 | 664 | 100 |
2019/07/16 | 673 | 673 | 660 | 660 | 1,100 |
2019/07/12 | 681 | 681 | 673 | 673 | 1,100 |
2019/07/11 | 674 | 675 | 674 | 675 | 200 |
2019/07/09 | 672 | 673 | 672 | 673 | 700 |
2019/07/03 | 686 | 686 | 670 | 670 | 1,000 |
2019/07/02 | 693 | 693 | 685 | 685 | 900 |
2019/07/01 | 687 | 692 | 686 | 686 | 1,500 |
2019/06/28 | 712 | 712 | 712 | 712 | 100 |
2019/06/27 | 726 | 726 | 726 | 726 | 1,000 |
2019/06/26 | 680 | 680 | 680 | 680 | 100 |
2019/06/25 | 702 | 710 | 702 | 710 | 2,200 |
2019/06/24 | 703 | 703 | 703 | 703 | 100 |
2019/06/21 | 703 | 703 | 703 | 703 | 500 |
2019/06/19 | 675 | 675 | 675 | 675 | 300 |
2019/06/18 | 685 | 685 | 685 | 685 | 100 |
2019/06/12 | 693 | 693 | 693 | 693 | 100 |
2019/06/06 | 666 | 666 | 666 | 666 | 2,000 |
2019/06/04 | 694 | 694 | 694 | 694 | 100 |
2019/05/31 | 695 | 695 | 695 | 695 | 300 |
2019/05/28 | 700 | 700 | 685 | 685 | 200 |
2019/05/27 | 700 | 707 | 700 | 707 | 2,900 |
2019/05/24 | 682 | 700 | 682 | 700 | 3,600 |
2019/05/22 | 682 | 682 | 682 | 682 | 600 |
2019/05/21 | 659 | 660 | 652 | 652 | 1,700 |
2019/05/20 | 648 | 691 | 648 | 658 | 1,100 |
2019/05/17 | 664 | 664 | 658 | 658 | 200 |
2019/05/16 | 669 | 669 | 655 | 655 | 200 |
2019/05/13 | 668 | 668 | 638 | 668 | 2,600 |
2019/05/10 | 692 | 724 | 692 | 724 | 1,800 |
2019/05/09 | 677 | 682 | 677 | 682 | 300 |
2019/05/08 | 676 | 681 | 676 | 676 | 1,000 |
2019/05/07 | 667 | 670 | 667 | 670 | 500 |
2019/04/26 | 658 | 659 | 658 | 658 | 1,300 |
2019/04/25 | 652 | 652 | 652 | 652 | 400 |
2019/04/24 | 652 | 652 | 652 | 652 | 200 |
2019/04/23 | 674 | 674 | 641 | 651 | 1,700 |
2019/04/22 | 674 | 674 | 674 | 674 | 600 |
2019/04/18 | 665 | 665 | 665 | 665 | 200 |
2019/04/17 | 659 | 659 | 659 | 659 | 300 |
2019/04/16 | 653 | 653 | 651 | 651 | 900 |
2019/04/15 | 680 | 680 | 662 | 663 | 1,700 |
2019/04/12 | 666 | 666 | 661 | 661 | 200 |
2019/04/11 | 668 | 668 | 667 | 667 | 200 |
2019/04/09 | 675 | 675 | 668 | 668 | 200 |
2019/04/08 | 676 | 676 | 676 | 676 | 200 |
2019/04/04 | 671 | 671 | 671 | 671 | 100 |
2019/04/03 | 671 | 671 | 671 | 671 | 200 |
2019/04/02 | 681 | 681 | 681 | 681 | 100 |
2019/04/01 | 682 | 682 | 666 | 671 | 2,800 |
2019/03/29 | 677 | 677 | 677 | 677 | 2,000 |
2019/03/26 | 672 | 672 | 672 | 672 | 300 |
2019/03/25 | 671 | 671 | 671 | 671 | 200 |
2019/03/22 | 679 | 680 | 661 | 661 | 2,000 |
2019/03/20 | 674 | 674 | 656 | 666 | 1,500 |
2019/03/19 | 675 | 685 | 655 | 684 | 4,000 |
2019/03/18 | 675 | 680 | 675 | 675 | 1,000 |
2019/03/15 | 680 | 680 | 664 | 667 | 900 |
2019/03/13 | 680 | 680 | 680 | 680 | 300 |
2019/03/12 | 673 | 673 | 665 | 665 | 200 |
2019/03/11 | 673 | 673 | 663 | 663 | 300 |
2019/03/08 | 663 | 663 | 663 | 663 | 700 |
2019/03/07 | 683 | 693 | 683 | 693 | 1,100 |
2019/03/06 | 671 | 671 | 665 | 665 | 900 |
2019/03/05 | 690 | 690 | 670 | 670 | 1,400 |
2019/03/04 | 694 | 694 | 694 | 694 | 400 |
2019/03/01 | 695 | 695 | 695 | 695 | 100 |
2019/02/28 | 692 | 693 | 692 | 693 | 400 |
2019/02/27 | 692 | 692 | 692 | 692 | 1,000 |
2019/02/26 | 675 | 677 | 667 | 677 | 1,600 |
2019/02/25 | 685 | 691 | 685 | 691 | 2,500 |
2019/02/22 | 695 | 695 | 685 | 685 | 800 |
2019/02/21 | 696 | 696 | 676 | 676 | 2,900 |
2019/02/20 | 670 | 670 | 666 | 666 | 600 |
2019/02/19 | 656 | 670 | 656 | 670 | 800 |
2019/02/18 | 655 | 655 | 654 | 655 | 300 |
2019/02/15 | 662 | 662 | 662 | 662 | 400 |
2019/02/14 | 690 | 690 | 662 | 662 | 500 |
2019/02/13 | 665 | 670 | 665 | 670 | 300 |
2019/02/08 | 660 | 660 | 650 | 650 | 800 |
2019/02/07 | 660 | 660 | 660 | 660 | 200 |
2019/02/05 | 665 | 665 | 665 | 665 | 700 |
2019/02/04 | 681 | 681 | 674 | 674 | 800 |
2019/02/01 | 681 | 681 | 681 | 681 | 300 |
2019/01/31 | 671 | 699 | 671 | 681 | 2,100 |
2019/01/30 | 672 | 672 | 670 | 671 | 1,700 |
2019/01/29 | 701 | 701 | 678 | 680 | 2,800 |
2019/01/28 | 715 | 715 | 715 | 715 | 1,000 |
2019/01/25 | 684 | 716 | 684 | 716 | 2,100 |
2019/01/24 | 691 | 691 | 684 | 684 | 900 |
2019/01/23 | 691 | 691 | 687 | 691 | 1,000 |
2019/01/22 | 713 | 713 | 698 | 698 | 700 |
2019/01/21 | 713 | 714 | 690 | 714 | 1,300 |
2019/01/18 | 686 | 715 | 686 | 715 | 3,900 |
2019/01/16 | 696 | 696 | 696 | 696 | 200 |
2019/01/15 | 700 | 700 | 690 | 690 | 700 |
2019/01/11 | 702 | 702 | 701 | 701 | 200 |
2019/01/09 | 705 | 705 | 704 | 704 | 300 |
2019/01/08 | 710 | 720 | 704 | 715 | 1,000 |
2019/01/07 | 740 | 740 | 740 | 740 | 400 |
2019/01/04 | 719 | 720 | 719 | 720 | 300 |