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 |
---|---|---|---|---|---|
2022/12/30 | 565 | 565 | 555 | 555 | 1,200 |
2022/12/28 | 555 | 555 | 554 | 555 | 800 |
2022/12/27 | 550 | 555 | 550 | 555 | 2,800 |
2022/12/26 | 562 | 562 | 551 | 551 | 1,500 |
2022/12/23 | 564 | 564 | 562 | 562 | 3,200 |
2022/12/22 | 577 | 577 | 557 | 564 | 2,100 |
2022/12/21 | 563 | 573 | 558 | 558 | 1,200 |
2022/12/20 | 550 | 569 | 550 | 553 | 3,300 |
2022/12/19 | 550 | 550 | 550 | 550 | 300 |
2022/12/15 | 554 | 554 | 550 | 550 | 400 |
2022/12/14 | 551 | 551 | 546 | 546 | 1,900 |
2022/12/13 | 557 | 565 | 550 | 551 | 2,300 |
2022/12/12 | 554 | 557 | 554 | 557 | 800 |
2022/12/09 | 565 | 580 | 565 | 570 | 1,700 |
2022/12/06 | 550 | 565 | 550 | 555 | 1,500 |
2022/12/05 | 564 | 564 | 553 | 553 | 2,000 |
2022/12/02 | 566 | 566 | 554 | 554 | 900 |
2022/12/01 | 553 | 562 | 553 | 562 | 400 |
2022/11/30 | 551 | 552 | 549 | 552 | 1,800 |
2022/11/29 | 560 | 560 | 552 | 552 | 700 |
2022/11/28 | 568 | 580 | 560 | 560 | 1,400 |
2022/11/25 | 558 | 563 | 558 | 558 | 4,400 |
2022/11/24 | 557 | 558 | 557 | 558 | 900 |
2022/11/22 | 560 | 560 | 557 | 557 | 1,300 |
2022/11/21 | 560 | 560 | 560 | 560 | 700 |
2022/11/17 | 560 | 560 | 560 | 560 | 100 |
2022/11/16 | 553 | 560 | 552 | 560 | 1,500 |
2022/11/15 | 552 | 559 | 552 | 559 | 400 |
2022/11/14 | 570 | 579 | 550 | 560 | 1,200 |
2022/11/11 | 560 | 560 | 560 | 560 | 200 |
2022/11/10 | 552 | 560 | 550 | 560 | 2,400 |
2022/11/09 | 555 | 555 | 550 | 555 | 700 |
2022/11/07 | 556 | 560 | 556 | 560 | 400 |
2022/11/04 | 560 | 560 | 560 | 560 | 100 |
2022/11/02 | 580 | 580 | 580 | 580 | 100 |
2022/11/01 | 563 | 563 | 563 | 563 | 400 |
2022/10/31 | 552 | 553 | 552 | 553 | 800 |
2022/10/28 | 553 | 553 | 552 | 552 | 200 |
2022/10/27 | 562 | 562 | 562 | 562 | 100 |
2022/10/26 | 562 | 562 | 562 | 562 | 200 |
2022/10/25 | 575 | 580 | 570 | 571 | 3,000 |
2022/10/24 | 575 | 575 | 575 | 575 | 300 |
2022/10/21 | 580 | 580 | 558 | 558 | 800 |
2022/10/20 | 560 | 560 | 560 | 560 | 900 |
2022/10/19 | 557 | 562 | 555 | 555 | 1,200 |
2022/10/18 | 560 | 561 | 554 | 555 | 500 |
2022/10/17 | 545 | 560 | 545 | 550 | 900 |
2022/10/14 | 554 | 554 | 554 | 554 | 200 |
2022/10/13 | 550 | 560 | 550 | 550 | 2,200 |
2022/10/04 | 560 | 569 | 559 | 562 | 900 |
2022/09/30 | 579 | 579 | 560 | 560 | 700 |
2022/09/29 | 559 | 564 | 559 | 564 | 1,100 |
2022/09/28 | 587 | 587 | 539 | 549 | 4,400 |
2022/09/27 | 564 | 564 | 564 | 564 | 100 |
2022/09/26 | 546 | 569 | 545 | 569 | 1,500 |
2022/09/22 | 557 | 557 | 550 | 556 | 5,200 |
2022/09/21 | 554 | 554 | 554 | 554 | 100 |
2022/09/20 | 556 | 556 | 555 | 555 | 900 |
2022/09/16 | 549 | 553 | 546 | 553 | 1,400 |
2022/09/15 | 547 | 567 | 547 | 557 | 700 |
2022/09/13 | 543 | 550 | 543 | 548 | 900 |
2022/09/12 | 547 | 547 | 543 | 543 | 200 |
2022/09/09 | 547 | 547 | 547 | 547 | 100 |
2022/09/08 | 555 | 555 | 547 | 547 | 500 |
2022/09/06 | 544 | 551 | 544 | 551 | 800 |
2022/09/05 | 543 | 544 | 543 | 543 | 600 |
2022/09/02 | 559 | 559 | 541 | 559 | 800 |
2022/09/01 | 559 | 559 | 559 | 559 | 400 |
2022/08/31 | 549 | 549 | 549 | 549 | 100 |
2022/08/29 | 541 | 559 | 541 | 559 | 600 |
2022/08/26 | 550 | 550 | 541 | 541 | 500 |
2022/08/25 | 551 | 555 | 551 | 555 | 3,500 |
2022/08/24 | 550 | 550 | 550 | 550 | 200 |
2022/08/23 | 560 | 560 | 560 | 560 | 200 |
2022/08/22 | 555 | 565 | 555 | 560 | 800 |
2022/08/19 | 534 | 545 | 534 | 545 | 1,000 |
2022/08/18 | 533 | 539 | 533 | 539 | 2,700 |
2022/08/17 | 546 | 546 | 543 | 543 | 1,000 |
2022/08/16 | 542 | 542 | 542 | 542 | 200 |
2022/08/15 | 551 | 551 | 551 | 551 | 100 |
2022/08/10 | 556 | 556 | 556 | 556 | 100 |
2022/08/05 | 555 | 563 | 545 | 563 | 3,300 |
2022/08/04 | 557 | 557 | 557 | 557 | 400 |
2022/08/03 | 565 | 565 | 565 | 565 | 100 |
2022/08/02 | 572 | 575 | 572 | 575 | 600 |
2022/08/01 | 577 | 577 | 572 | 572 | 700 |
2022/07/29 | 555 | 579 | 555 | 579 | 700 |
2022/07/28 | 555 | 555 | 555 | 555 | 100 |
2022/07/26 | 565 | 565 | 556 | 556 | 7,400 |
2022/07/25 | 550 | 565 | 550 | 565 | 4,100 |
2022/07/22 | 573 | 573 | 545 | 545 | 1,700 |
2022/07/21 | 552 | 555 | 552 | 555 | 400 |
2022/07/20 | 561 | 570 | 560 | 560 | 1,400 |
2022/07/19 | 555 | 555 | 551 | 551 | 300 |
2022/07/15 | 551 | 551 | 542 | 545 | 1,800 |
2022/07/14 | 550 | 554 | 550 | 551 | 800 |
2022/07/13 | 557 | 557 | 552 | 555 | 1,700 |
2022/07/12 | 567 | 567 | 567 | 567 | 100 |
2022/07/08 | 567 | 567 | 567 | 567 | 100 |
2022/07/07 | 567 | 567 | 567 | 567 | 500 |
2022/07/06 | 550 | 567 | 550 | 557 | 500 |
2022/07/05 | 556 | 560 | 550 | 550 | 800 |
2022/07/04 | 563 | 563 | 563 | 563 | 100 |
2022/07/01 | 582 | 582 | 562 | 562 | 500 |
2022/06/30 | 562 | 562 | 562 | 562 | 200 |
2022/06/27 | 571 | 576 | 571 | 571 | 2,800 |
2022/06/24 | 566 | 571 | 566 | 571 | 1,400 |
2022/06/23 | 561 | 565 | 561 | 565 | 800 |
2022/06/22 | 584 | 584 | 560 | 565 | 2,300 |
2022/06/21 | 577 | 578 | 565 | 565 | 1,200 |
2022/06/20 | 570 | 578 | 568 | 578 | 700 |
2022/06/17 | 578 | 578 | 568 | 568 | 1,100 |
2022/06/16 | 568 | 568 | 568 | 568 | 200 |
2022/06/15 | 557 | 568 | 557 | 560 | 500 |
2022/06/14 | 556 | 568 | 556 | 557 | 1,300 |
2022/06/13 | 562 | 566 | 556 | 556 | 600 |
2022/06/10 | 551 | 562 | 550 | 562 | 2,500 |
2022/06/09 | 555 | 555 | 553 | 554 | 2,500 |
2022/06/08 | 564 | 580 | 560 | 565 | 1,300 |
2022/06/07 | 562 | 572 | 562 | 564 | 500 |
2022/06/06 | 568 | 568 | 568 | 568 | 200 |
2022/06/03 | 571 | 579 | 568 | 568 | 800 |
2022/06/02 | 588 | 588 | 588 | 588 | 600 |
2022/06/01 | 579 | 579 | 569 | 569 | 500 |
2022/05/27 | 575 | 575 | 575 | 575 | 100 |
2022/05/26 | 551 | 585 | 551 | 575 | 1,000 |
2022/05/25 | 573 | 578 | 551 | 551 | 3,300 |
2022/05/24 | 573 | 573 | 573 | 573 | 200 |
2022/05/23 | 568 | 574 | 557 | 564 | 700 |
2022/05/20 | 567 | 574 | 550 | 574 | 2,700 |
2022/05/19 | 542 | 557 | 542 | 557 | 2,000 |
2022/05/18 | 559 | 559 | 559 | 559 | 100 |
2022/05/17 | 556 | 559 | 556 | 559 | 300 |
2022/05/16 | 561 | 561 | 556 | 556 | 400 |
2022/05/13 | 559 | 575 | 559 | 565 | 700 |
2022/05/12 | 555 | 555 | 555 | 555 | 200 |
2022/05/11 | 554 | 559 | 554 | 555 | 2,500 |
2022/05/10 | 564 | 564 | 564 | 564 | 300 |
2022/05/09 | 564 | 574 | 561 | 564 | 900 |
2022/05/06 | 584 | 584 | 584 | 584 | 500 |
2022/04/28 | 571 | 571 | 564 | 564 | 600 |
2022/04/27 | 571 | 571 | 571 | 571 | 400 |
2022/04/26 | 577 | 577 | 577 | 577 | 200 |
2022/04/25 | 582 | 587 | 577 | 577 | 2,900 |
2022/04/22 | 582 | 582 | 582 | 582 | 800 |
2022/04/21 | 580 | 580 | 573 | 573 | 600 |
2022/04/20 | 564 | 564 | 564 | 564 | 100 |
2022/04/19 | 556 | 564 | 551 | 564 | 4,200 |
2022/04/15 | 561 | 561 | 561 | 561 | 1,000 |
2022/04/14 | 560 | 561 | 560 | 560 | 1,200 |
2022/04/13 | 560 | 560 | 560 | 560 | 100 |
2022/04/12 | 561 | 561 | 560 | 560 | 200 |
2022/04/11 | 560 | 570 | 560 | 561 | 1,300 |
2022/04/08 | 566 | 590 | 566 | 580 | 800 |
2022/04/06 | 570 | 570 | 570 | 570 | 200 |
2022/04/05 | 575 | 575 | 570 | 570 | 200 |
2022/04/04 | 594 | 594 | 575 | 575 | 600 |
2022/04/01 | 595 | 595 | 585 | 585 | 400 |
2022/03/31 | 576 | 576 | 576 | 576 | 100 |
2022/03/30 | 581 | 581 | 566 | 566 | 400 |
2022/03/29 | 586 | 586 | 586 | 586 | 800 |
2022/03/28 | 576 | 599 | 576 | 599 | 1,900 |
2022/03/25 | 590 | 595 | 590 | 595 | 3,100 |
2022/03/23 | 600 | 600 | 590 | 590 | 300 |
2022/03/22 | 585 | 585 | 570 | 570 | 1,800 |
2022/03/18 | 569 | 579 | 569 | 575 | 300 |
2022/03/17 | 570 | 570 | 570 | 570 | 1,000 |
2022/03/16 | 565 | 565 | 565 | 565 | 200 |
2022/03/15 | 552 | 560 | 552 | 560 | 600 |
2022/03/14 | 560 | 570 | 552 | 560 | 2,800 |
2022/03/11 | 559 | 560 | 551 | 560 | 2,100 |
2022/03/10 | 569 | 569 | 561 | 569 | 1,400 |
2022/03/09 | 560 | 560 | 560 | 560 | 500 |
2022/03/08 | 561 | 570 | 561 | 561 | 600 |
2022/03/07 | 567 | 567 | 560 | 560 | 1,500 |
2022/03/04 | 605 | 605 | 567 | 567 | 2,000 |
2022/03/03 | 574 | 595 | 574 | 585 | 1,200 |
2022/03/02 | 585 | 589 | 576 | 579 | 700 |
2022/03/01 | 576 | 580 | 570 | 580 | 1,200 |
2022/02/28 | 613 | 613 | 575 | 575 | 1,500 |
2022/02/25 | 590 | 595 | 585 | 585 | 3,000 |
2022/02/24 | 598 | 600 | 590 | 590 | 2,700 |
2022/02/22 | 598 | 599 | 588 | 599 | 2,400 |
2022/02/21 | 571 | 581 | 570 | 580 | 1,800 |
2022/02/18 | 598 | 600 | 580 | 581 | 1,100 |
2022/02/17 | 587 | 588 | 587 | 588 | 900 |
2022/02/16 | 583 | 583 | 580 | 580 | 600 |
2022/02/15 | 580 | 603 | 580 | 603 | 900 |
2022/02/14 | 567 | 590 | 567 | 590 | 2,000 |
2022/02/10 | 580 | 599 | 575 | 585 | 2,500 |
2022/02/09 | 593 | 593 | 575 | 575 | 1,200 |
2022/02/08 | 594 | 594 | 584 | 584 | 400 |
2022/02/07 | 594 | 594 | 584 | 584 | 600 |
2022/02/04 | 578 | 578 | 578 | 578 | 1,000 |
2022/02/03 | 570 | 580 | 570 | 578 | 1,300 |
2022/02/02 | 575 | 600 | 575 | 580 | 1,300 |
2022/02/01 | 585 | 585 | 565 | 565 | 900 |
2022/01/31 | 563 | 565 | 550 | 565 | 4,100 |
2022/01/28 | 568 | 568 | 568 | 568 | 1,000 |
2022/01/27 | 582 | 585 | 578 | 578 | 600 |
2022/01/26 | 585 | 585 | 581 | 581 | 1,400 |
2022/01/25 | 586 | 595 | 585 | 585 | 5,500 |
2022/01/24 | 604 | 604 | 580 | 585 | 4,100 |
2022/01/21 | 604 | 604 | 604 | 604 | 600 |
2022/01/20 | 594 | 594 | 594 | 594 | 200 |
2022/01/19 | 587 | 595 | 586 | 595 | 1,100 |
2022/01/18 | 587 | 594 | 587 | 594 | 600 |
2022/01/17 | 602 | 602 | 580 | 587 | 5,000 |
2022/01/13 | 610 | 614 | 610 | 614 | 800 |
2022/01/12 | 616 | 625 | 610 | 610 | 1,200 |
2022/01/11 | 616 | 616 | 616 | 616 | 2,100 |
2022/01/07 | 630 | 630 | 630 | 630 | 400 |
2022/01/06 | 620 | 640 | 617 | 640 | 1,700 |
2022/01/05 | 630 | 630 | 611 | 630 | 1,300 |
2022/01/04 | 649 | 655 | 635 | 635 | 1,600 |