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 |
---|---|---|---|---|---|
2021/12/30 | 649 | 649 | 649 | 649 | 600 |
2021/12/28 | 620 | 620 | 601 | 619 | 3,200 |
2021/12/27 | 620 | 620 | 620 | 620 | 400 |
2021/12/24 | 637 | 641 | 626 | 641 | 4,100 |
2021/12/23 | 635 | 635 | 635 | 635 | 100 |
2021/12/22 | 655 | 655 | 645 | 645 | 800 |
2021/12/21 | 645 | 645 | 645 | 645 | 600 |
2021/12/20 | 635 | 643 | 635 | 643 | 2,500 |
2021/12/17 | 645 | 655 | 640 | 645 | 4,100 |
2021/12/16 | 655 | 655 | 655 | 655 | 1,100 |
2021/12/14 | 665 | 665 | 665 | 665 | 300 |
2021/12/13 | 649 | 665 | 649 | 665 | 1,400 |
2021/12/10 | 660 | 660 | 656 | 659 | 4,700 |
2021/12/09 | 677 | 677 | 676 | 676 | 200 |
2021/12/08 | 681 | 681 | 681 | 681 | 300 |
2021/12/06 | 661 | 691 | 661 | 681 | 1,200 |
2021/12/03 | 661 | 665 | 661 | 661 | 600 |
2021/12/02 | 691 | 691 | 681 | 681 | 500 |
2021/12/01 | 681 | 681 | 671 | 671 | 200 |
2021/11/30 | 679 | 679 | 679 | 679 | 100 |
2021/11/29 | 639 | 679 | 639 | 669 | 3,300 |
2021/11/26 | 692 | 700 | 655 | 655 | 1,500 |
2021/11/25 | 707 | 707 | 707 | 707 | 1,000 |
2021/11/24 | 670 | 676 | 669 | 676 | 2,600 |
2021/11/22 | 680 | 680 | 660 | 670 | 1,000 |
2021/11/18 | 676 | 676 | 670 | 670 | 200 |
2021/11/17 | 674 | 686 | 671 | 686 | 500 |
2021/11/16 | 642 | 684 | 639 | 684 | 1,100 |
2021/11/15 | 688 | 692 | 672 | 672 | 1,100 |
2021/11/12 | 649 | 649 | 649 | 649 | 200 |
2021/11/11 | 669 | 689 | 669 | 669 | 1,200 |
2021/11/08 | 660 | 660 | 660 | 660 | 1,100 |
2021/11/04 | 646 | 669 | 630 | 669 | 2,200 |
2021/11/02 | 653 | 662 | 653 | 661 | 800 |
2021/11/01 | 650 | 650 | 634 | 634 | 800 |
2021/10/29 | 640 | 640 | 640 | 640 | 100 |
2021/10/28 | 640 | 640 | 640 | 640 | 100 |
2021/10/26 | 660 | 660 | 630 | 630 | 700 |
2021/10/25 | 635 | 642 | 630 | 630 | 2,700 |
2021/10/22 | 652 | 652 | 633 | 635 | 1,200 |
2021/10/21 | 631 | 632 | 631 | 632 | 3,500 |
2021/10/19 | 632 | 632 | 631 | 631 | 600 |
2021/10/18 | 631 | 631 | 630 | 630 | 300 |
2021/10/13 | 630 | 632 | 624 | 632 | 800 |
2021/10/12 | 631 | 632 | 631 | 632 | 200 |
2021/10/11 | 632 | 632 | 632 | 632 | 100 |
2021/10/08 | 645 | 645 | 638 | 638 | 600 |
2021/10/07 | 635 | 635 | 635 | 635 | 500 |
2021/10/05 | 637 | 700 | 637 | 645 | 1,500 |
2021/10/04 | 687 | 687 | 647 | 657 | 1,300 |
2021/10/01 | 667 | 667 | 667 | 667 | 300 |
2021/09/30 | 659 | 667 | 642 | 657 | 2,700 |
2021/09/29 | 652 | 672 | 633 | 653 | 7,500 |
2021/09/28 | 679 | 722 | 679 | 722 | 2,400 |
2021/09/27 | 677 | 679 | 677 | 679 | 800 |
2021/09/24 | 674 | 674 | 673 | 673 | 2,400 |
2021/09/22 | 677 | 677 | 660 | 675 | 1,700 |
2021/09/21 | 660 | 671 | 660 | 671 | 1,200 |
2021/09/17 | 669 | 670 | 669 | 670 | 700 |
2021/09/16 | 660 | 663 | 643 | 653 | 1,300 |
2021/09/14 | 669 | 669 | 669 | 669 | 300 |
2021/09/13 | 653 | 670 | 652 | 660 | 1,100 |
2021/09/09 | 670 | 670 | 670 | 670 | 500 |
2021/09/08 | 644 | 665 | 644 | 665 | 600 |
2021/09/07 | 660 | 663 | 660 | 663 | 400 |
2021/09/06 | 653 | 660 | 653 | 660 | 400 |
2021/09/02 | 663 | 663 | 663 | 663 | 1,800 |
2021/09/01 | 664 | 664 | 631 | 643 | 3,000 |
2021/08/31 | 670 | 670 | 654 | 654 | 700 |
2021/08/30 | 655 | 659 | 655 | 659 | 500 |
2021/08/27 | 651 | 660 | 651 | 660 | 3,000 |
2021/08/26 | 645 | 645 | 645 | 645 | 600 |
2021/08/25 | 639 | 639 | 639 | 639 | 100 |
2021/08/24 | 629 | 629 | 629 | 629 | 200 |
2021/08/23 | 645 | 645 | 619 | 619 | 200 |
2021/08/20 | 658 | 658 | 641 | 655 | 900 |
2021/08/19 | 655 | 660 | 650 | 658 | 1,800 |
2021/08/18 | 640 | 645 | 639 | 645 | 700 |
2021/08/17 | 655 | 655 | 644 | 644 | 800 |
2021/08/16 | 630 | 640 | 630 | 640 | 400 |
2021/08/12 | 650 | 660 | 630 | 640 | 800 |
2021/08/11 | 640 | 640 | 640 | 640 | 200 |
2021/08/10 | 630 | 630 | 630 | 630 | 100 |
2021/08/05 | 627 | 640 | 627 | 640 | 300 |
2021/08/04 | 618 | 618 | 618 | 618 | 100 |
2021/08/03 | 636 | 636 | 636 | 636 | 100 |
2021/08/02 | 636 | 636 | 636 | 636 | 300 |
2021/07/30 | 625 | 637 | 616 | 616 | 1,100 |
2021/07/29 | 626 | 626 | 625 | 625 | 200 |
2021/07/28 | 616 | 616 | 616 | 616 | 100 |
2021/07/27 | 621 | 621 | 616 | 616 | 200 |
2021/07/26 | 637 | 637 | 624 | 631 | 6,300 |
2021/07/21 | 625 | 625 | 625 | 625 | 600 |
2021/07/20 | 618 | 621 | 610 | 610 | 1,400 |
2021/07/16 | 614 | 629 | 614 | 628 | 700 |
2021/07/15 | 619 | 619 | 610 | 610 | 700 |
2021/07/14 | 611 | 619 | 611 | 619 | 300 |
2021/07/13 | 620 | 620 | 611 | 619 | 500 |
2021/07/12 | 620 | 620 | 620 | 620 | 100 |
2021/07/07 | 630 | 630 | 630 | 630 | 1,000 |
2021/07/05 | 620 | 625 | 600 | 615 | 1,000 |
2021/07/02 | 640 | 640 | 640 | 640 | 400 |
2021/06/30 | 620 | 640 | 620 | 640 | 300 |
2021/06/29 | 640 | 640 | 640 | 640 | 100 |
2021/06/28 | 638 | 644 | 637 | 644 | 2,200 |
2021/06/25 | 621 | 648 | 621 | 638 | 600 |
2021/06/23 | 614 | 615 | 614 | 615 | 400 |
2021/06/22 | 615 | 615 | 615 | 615 | 700 |
2021/06/21 | 614 | 614 | 614 | 614 | 300 |
2021/06/17 | 614 | 614 | 614 | 614 | 100 |
2021/06/14 | 615 | 615 | 615 | 615 | 200 |
2021/06/10 | 616 | 616 | 616 | 616 | 100 |
2021/06/09 | 611 | 611 | 608 | 608 | 600 |
2021/06/04 | 617 | 617 | 611 | 611 | 200 |
2021/06/02 | 627 | 627 | 627 | 627 | 100 |
2021/06/01 | 627 | 627 | 627 | 627 | 300 |
2021/05/31 | 621 | 621 | 621 | 621 | 100 |
2021/05/28 | 621 | 621 | 611 | 611 | 400 |
2021/05/26 | 635 | 641 | 631 | 631 | 2,300 |
2021/05/25 | 625 | 635 | 625 | 635 | 500 |
2021/05/24 | 623 | 625 | 623 | 625 | 1,200 |
2021/05/21 | 623 | 623 | 623 | 623 | 600 |
2021/05/20 | 595 | 595 | 595 | 595 | 300 |
2021/05/19 | 617 | 617 | 594 | 595 | 1,400 |
2021/05/18 | 604 | 627 | 604 | 617 | 1,400 |
2021/05/17 | 599 | 607 | 599 | 607 | 600 |
2021/05/14 | 610 | 619 | 600 | 619 | 900 |
2021/05/13 | 602 | 602 | 602 | 602 | 900 |
2021/05/12 | 623 | 623 | 621 | 621 | 200 |
2021/05/11 | 611 | 625 | 611 | 625 | 500 |
2021/05/10 | 626 | 626 | 606 | 611 | 900 |
2021/05/07 | 644 | 655 | 630 | 630 | 1,100 |
2021/05/06 | 650 | 650 | 642 | 642 | 700 |
2021/04/28 | 632 | 632 | 632 | 632 | 100 |
2021/04/27 | 630 | 630 | 630 | 630 | 400 |
2021/04/23 | 641 | 647 | 641 | 647 | 2,400 |
2021/04/22 | 641 | 641 | 641 | 641 | 700 |
2021/04/21 | 650 | 650 | 631 | 631 | 400 |
2021/04/20 | 630 | 650 | 630 | 650 | 800 |
2021/04/19 | 640 | 650 | 640 | 650 | 700 |
2021/04/16 | 640 | 640 | 640 | 640 | 800 |
2021/04/12 | 664 | 664 | 664 | 664 | 200 |
2021/04/09 | 660 | 668 | 660 | 668 | 400 |
2021/04/07 | 660 | 660 | 660 | 660 | 200 |
2021/04/06 | 639 | 639 | 639 | 639 | 1,000 |
2021/04/05 | 639 | 639 | 639 | 639 | 300 |
2021/04/02 | 660 | 660 | 639 | 659 | 1,900 |
2021/04/01 | 650 | 650 | 650 | 650 | 300 |
2021/03/31 | 666 | 666 | 640 | 640 | 300 |
2021/03/30 | 630 | 650 | 630 | 650 | 500 |
2021/03/29 | 673 | 673 | 638 | 638 | 3,100 |
2021/03/26 | 640 | 669 | 640 | 669 | 400 |
2021/03/25 | 646 | 669 | 640 | 669 | 3,700 |
2021/03/24 | 640 | 640 | 640 | 640 | 5,100 |
2021/03/23 | 669 | 669 | 650 | 650 | 400 |
2021/03/22 | 640 | 650 | 640 | 650 | 9,000 |
2021/03/19 | 638 | 640 | 628 | 640 | 1,000 |
2021/03/18 | 620 | 620 | 619 | 620 | 3,800 |
2021/03/17 | 601 | 620 | 601 | 620 | 9,600 |
2021/03/16 | 639 | 640 | 630 | 630 | 1,600 |
2021/03/15 | 637 | 640 | 627 | 640 | 900 |
2021/03/12 | 628 | 638 | 618 | 638 | 900 |
2021/03/11 | 625 | 648 | 625 | 648 | 700 |
2021/03/10 | 610 | 610 | 609 | 610 | 11,400 |
2021/03/09 | 610 | 610 | 610 | 610 | 2,200 |
2021/03/08 | 610 | 610 | 610 | 610 | 2,000 |
2021/03/04 | 610 | 610 | 610 | 610 | 300 |
2021/03/03 | 610 | 610 | 600 | 600 | 1,300 |
2021/03/02 | 600 | 600 | 600 | 600 | 6,900 |
2021/03/01 | 590 | 600 | 590 | 600 | 3,100 |
2021/02/26 | 614 | 614 | 610 | 610 | 1,200 |
2021/02/25 | 610 | 610 | 590 | 610 | 5,200 |
2021/02/24 | 664 | 668 | 648 | 648 | 4,200 |
2021/02/22 | 578 | 586 | 577 | 586 | 1,000 |
2021/02/19 | 571 | 571 | 543 | 568 | 4,000 |
2021/02/18 | 568 | 568 | 568 | 568 | 100 |
2021/02/17 | 570 | 578 | 570 | 578 | 5,500 |
2021/02/16 | 570 | 570 | 570 | 570 | 2,400 |
2021/02/15 | 547 | 570 | 540 | 570 | 1,600 |
2021/02/12 | 549 | 550 | 547 | 547 | 2,500 |
2021/02/10 | 570 | 570 | 549 | 549 | 1,100 |
2021/02/09 | 559 | 559 | 559 | 559 | 100 |
2021/02/03 | 550 | 570 | 547 | 570 | 800 |
2021/02/02 | 555 | 556 | 555 | 556 | 600 |
2021/02/01 | 555 | 555 | 555 | 555 | 400 |
2021/01/29 | 552 | 552 | 552 | 552 | 100 |
2021/01/28 | 543 | 553 | 543 | 553 | 700 |
2021/01/27 | 545 | 545 | 545 | 545 | 600 |
2021/01/26 | 545 | 545 | 545 | 545 | 1,200 |
2021/01/25 | 565 | 565 | 564 | 565 | 2,800 |
2021/01/22 | 565 | 565 | 565 | 565 | 1,400 |
2021/01/21 | 540 | 560 | 540 | 560 | 1,400 |
2021/01/20 | 544 | 545 | 543 | 543 | 400 |
2021/01/19 | 550 | 550 | 545 | 545 | 600 |
2021/01/18 | 550 | 550 | 550 | 550 | 400 |
2021/01/15 | 550 | 550 | 550 | 550 | 200 |
2021/01/14 | 555 | 555 | 550 | 550 | 300 |
2021/01/12 | 558 | 558 | 555 | 555 | 2,200 |
2021/01/08 | 556 | 558 | 556 | 558 | 700 |
2021/01/07 | 568 | 568 | 547 | 558 | 2,400 |
2021/01/06 | 567 | 585 | 565 | 585 | 300 |
2021/01/05 | 585 | 585 | 585 | 585 | 400 |
2021/01/04 | 553 | 575 | 553 | 575 | 500 |