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
2020/12/29 558 578 552 578 1,500
2020/12/28 550 557 550 557 1,400
2020/12/25 547 550 546 550 1,300
2020/12/24 556 556 546 546 1,600
2020/12/23 569 569 551 556 700
2020/12/22 569 569 569 569 800
2020/12/21 566 566 565 565 200
2020/12/18 552 562 552 562 600
2020/12/17 555 566 555 566 500
2020/12/16 560 560 555 555 600
2020/12/15 560 560 560 560 1,000
2020/12/14 560 560 560 560 100
2020/12/11 560 560 560 560 500
2020/12/10 556 560 556 560 4,400
2020/12/09 557 557 556 556 1,000
2020/12/08 562 577 562 577 700
2020/12/04 567 577 567 577 400
2020/12/03 580 580 577 577 1,000
2020/12/02 583 588 578 580 2,400
2020/12/01 582 582 582 582 300
2020/11/30 580 580 580 580 200
2020/11/27 596 596 580 580 400
2020/11/26 596 596 596 596 300
2020/11/25 600 606 596 596 2,900
2020/11/20 600 600 600 600 600
2020/11/19 585 595 584 595 1,900
2020/11/17 599 599 581 599 700
2020/11/16 580 599 580 599 300
2020/11/13 620 620 620 620 500
2020/11/09 620 620 620 620 100
2020/11/06 640 640 640 640 500
2020/11/05 620 620 620 620 100
2020/11/04 630 630 630 630 100
2020/11/02 603 630 600 630 500
2020/10/30 633 633 633 633 300
2020/10/27 556 593 556 593 1,500
2020/10/23 570 580 568 575 4,400
2020/10/22 586 586 562 570 2,100
2020/10/21 567 578 567 568 900
2020/10/20 557 557 556 556 400
2020/10/19 556 558 556 558 200
2020/10/16 546 555 546 555 600
2020/10/15 550 550 550 550 1,000
2020/10/14 550 563 543 563 2,900
2020/10/13 561 561 559 559 400
2020/10/08 557 559 557 559 1,000
2020/10/07 557 557 557 557 1,700
2020/10/06 555 557 554 557 2,600
2020/10/05 553 555 553 555 1,500
2020/10/02 554 554 553 553 1,500
2020/09/30 554 554 554 554 100
2020/09/29 568 568 567 567 200
2020/09/28 567 567 567 567 1,000
2020/09/25 550 562 550 562 2,500
2020/09/24 550 550 540 550 900
2020/09/23 546 550 546 550 1,500
2020/09/18 560 560 546 546 2,000
2020/09/17 550 552 545 552 1,600
2020/09/16 560 560 550 550 1,100
2020/09/15 553 553 551 551 300
2020/09/14 555 555 545 553 700
2020/09/10 545 550 545 550 1,100
2020/09/09 545 545 545 545 1,000
2020/09/08 559 565 555 555 1,200
2020/09/07 561 561 560 560 1,200
2020/09/04 558 561 550 561 1,900
2020/09/03 557 560 557 558 1,200
2020/09/02 550 550 550 550 200
2020/09/01 555 555 550 550 500
2020/08/31 550 555 550 555 500
2020/08/28 550 550 550 550 100
2020/08/27 515 559 515 559 1,800
2020/08/26 515 515 515 515 700
2020/08/25 520 525 515 515 3,700
2020/08/24 515 520 515 520 1,600
2020/08/21 515 515 515 515 1,600
2020/08/20 513 513 511 512 500
2020/08/19 520 520 511 511 800
2020/08/18 528 528 521 521 200
2020/08/14 528 528 528 528 1,100
2020/08/13 530 530 528 528 200
2020/08/11 530 530 530 530 100
2020/08/07 510 540 510 540 1,100
2020/08/06 510 510 510 510 100
2020/08/05 515 515 515 515 100
2020/08/04 525 525 525 525 200
2020/07/31 515 525 515 525 500
2020/07/30 540 540 510 510 600
2020/07/29 536 536 536 536 100
2020/07/27 516 536 516 536 300
2020/07/22 545 545 536 536 7,500
2020/07/21 508 535 508 535 1,400
2020/07/20 518 518 518 518 100
2020/07/17 510 518 502 518 1,000
2020/07/16 510 510 510 510 900
2020/07/10 518 520 518 520 600
2020/07/06 519 519 519 519 100
2020/07/03 517 520 517 520 300
2020/07/02 520 520 520 520 600
2020/07/01 519 519 519 519 500
2020/06/29 520 520 520 520 100
2020/06/25 520 525 520 525 3,000
2020/06/24 522 522 520 520 900
2020/06/23 540 540 520 520 2,200
2020/06/22 540 540 540 540 700
2020/06/19 538 538 536 538 300
2020/06/17 538 538 538 538 100
2020/06/15 523 540 523 540 700
2020/06/12 522 540 520 540 1,000
2020/06/11 530 530 522 522 300
2020/06/08 539 539 538 538 500
2020/06/05 539 539 539 539 200
2020/06/03 539 539 539 539 200
2020/06/02 555 555 555 555 100
2020/06/01 540 540 540 540 400
2020/05/29 528 530 528 530 400
2020/05/28 524 526 523 526 800
2020/05/27 551 551 522 522 300
2020/05/26 530 557 507 557 1,600
2020/05/25 539 544 539 544 3,000
2020/05/22 541 541 539 539 900
2020/05/21 541 541 541 541 200
2020/05/20 541 541 541 541 500
2020/05/19 541 541 541 541 300
2020/05/18 540 540 540 540 200
2020/05/13 540 540 540 540 300
2020/05/12 540 540 540 540 100
2020/05/11 540 540 540 540 100
2020/05/08 540 540 540 540 200
2020/05/07 550 550 550 550 500
2020/05/01 522 540 521 540 1,700
2020/04/28 555 555 555 555 200
2020/04/24 555 555 544 555 3,400
2020/04/23 555 555 555 555 200
2020/04/22 575 575 575 575 900
2020/04/21 565 565 565 565 100
2020/04/20 565 565 565 565 200
2020/04/17 545 545 545 545 200
2020/04/16 540 541 540 540 1,600
2020/04/15 567 567 547 547 400
2020/04/13 547 567 547 567 200
2020/04/03 584 584 584 584 100
2020/04/02 642 642 622 622 200
2020/04/01 647 647 647 647 300
2020/03/30 564 569 564 568 3,200
2020/03/27 564 564 564 564 100
2020/03/26 540 550 538 550 500
2020/03/25 527 533 527 532 1,000
2020/03/24 567 567 527 527 400
2020/03/23 557 557 557 557 2,000
2020/03/19 477 477 477 477 600
2020/03/18 470 470 469 469 300
2020/03/17 437 461 437 461 1,300
2020/03/16 500 500 461 461 1,700
2020/03/13 498 506 498 498 400
2020/03/10 577 577 577 577 100
2020/03/04 587 587 587 587 100
2020/03/03 627 627 587 587 600
2020/02/28 570 629 551 626 4,400
2020/02/27 601 601 572 572 1,900
2020/02/26 594 594 594 594 200
2020/02/25 634 634 593 594 5,300
2020/02/21 640 640 624 624 1,100
2020/02/20 624 630 624 630 700
2020/02/19 624 634 620 624 1,200
2020/02/18 630 630 624 624 1,100
2020/02/17 630 648 624 648 1,400
2020/02/14 632 632 631 631 200
2020/02/13 637 637 632 632 600
2020/02/12 647 647 647 647 500
2020/02/10 632 632 632 632 200
2020/02/07 633 645 633 645 300
2020/02/06 625 643 625 643 900
2020/02/05 636 646 635 635 600
2020/02/04 643 647 637 637 800
2020/02/03 643 643 643 643 100
2020/01/31 643 643 643 643 800
2020/01/30 637 637 633 633 400
2020/01/29 638 638 638 638 100
2020/01/28 640 640 638 638 300
2020/01/27 642 642 642 642 200
2020/01/24 649 649 644 644 2,600
2020/01/23 643 643 643 643 200
2020/01/22 649 649 644 644 900
2020/01/21 644 644 644 644 400
2020/01/20 654 654 641 654 3,100
2020/01/17 656 656 645 645 400
2020/01/16 647 660 646 660 1,300
2020/01/15 650 650 647 647 600
2020/01/14 652 652 650 650 300
2020/01/10 652 652 652 652 300
2020/01/09 652 654 652 652 400
2020/01/08 656 656 654 654 600
2020/01/07 691 691 661 661 800
2020/01/06 651 651 651 651 300

このページの先頭へ