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 |
---|---|---|---|---|---|
2023/12/29 | 494 | 494 | 488 | 488 | 1,100 |
2023/12/28 | 487 | 492 | 487 | 492 | 900 |
2023/12/27 | 492 | 493 | 486 | 487 | 5,500 |
2023/12/26 | 487 | 495 | 487 | 490 | 2,200 |
2023/12/25 | 492 | 496 | 491 | 491 | 3,400 |
2023/12/22 | 500 | 500 | 492 | 492 | 2,100 |
2023/12/21 | 490 | 492 | 490 | 492 | 1,600 |
2023/12/20 | 493 | 493 | 493 | 493 | 300 |
2023/12/19 | 494 | 494 | 493 | 493 | 1,100 |
2023/12/18 | 493 | 494 | 493 | 494 | 1,400 |
2023/12/15 | 495 | 505 | 494 | 505 | 800 |
2023/12/14 | 491 | 500 | 490 | 495 | 2,300 |
2023/12/13 | 492 | 492 | 490 | 492 | 1,900 |
2023/12/12 | 494 | 505 | 491 | 492 | 1,500 |
2023/12/11 | 494 | 494 | 494 | 494 | 400 |
2023/12/08 | 493 | 495 | 493 | 494 | 1,600 |
2023/12/07 | 498 | 498 | 491 | 495 | 1,000 |
2023/12/06 | 498 | 499 | 498 | 499 | 400 |
2023/12/05 | 500 | 500 | 500 | 500 | 300 |
2023/12/04 | 500 | 500 | 500 | 500 | 500 |
2023/12/01 | 501 | 501 | 501 | 501 | 1,000 |
2023/11/30 | 501 | 501 | 501 | 501 | 200 |
2023/11/29 | 510 | 510 | 500 | 504 | 23,600 |
2023/11/28 | 501 | 518 | 501 | 518 | 800 |
2023/11/27 | 502 | 513 | 499 | 513 | 2,600 |
2023/11/24 | 505 | 510 | 505 | 510 | 3,100 |
2023/11/22 | 507 | 507 | 505 | 505 | 1,500 |
2023/11/21 | 505 | 508 | 505 | 508 | 700 |
2023/11/20 | 508 | 508 | 505 | 508 | 400 |
2023/11/17 | 500 | 510 | 500 | 510 | 500 |
2023/11/16 | 501 | 501 | 501 | 501 | 400 |
2023/11/15 | 501 | 507 | 501 | 501 | 2,600 |
2023/11/14 | 500 | 507 | 500 | 502 | 1,100 |
2023/11/13 | 503 | 507 | 500 | 502 | 6,000 |
2023/11/10 | 510 | 512 | 510 | 511 | 1,100 |
2023/11/09 | 517 | 519 | 517 | 519 | 1,400 |
2023/11/08 | 524 | 525 | 520 | 520 | 2,100 |
2023/11/07 | 527 | 527 | 524 | 524 | 1,700 |
2023/11/06 | 541 | 548 | 531 | 531 | 3,100 |
2023/11/02 | 538 | 538 | 538 | 538 | 400 |
2023/11/01 | 538 | 551 | 536 | 538 | 2,300 |
2023/10/31 | 538 | 538 | 538 | 538 | 200 |
2023/10/30 | 542 | 547 | 532 | 538 | 3,500 |
2023/10/27 | 534 | 549 | 534 | 542 | 1,500 |
2023/10/26 | 526 | 535 | 526 | 533 | 1,500 |
2023/10/25 | 528 | 528 | 526 | 526 | 600 |
2023/10/24 | 520 | 520 | 520 | 520 | 200 |
2023/10/23 | 520 | 520 | 520 | 520 | 300 |
2023/10/20 | 520 | 522 | 520 | 522 | 900 |
2023/10/19 | 519 | 520 | 519 | 520 | 500 |
2023/10/18 | 516 | 519 | 516 | 519 | 200 |
2023/10/17 | 518 | 520 | 515 | 519 | 3,500 |
2023/10/16 | 517 | 517 | 516 | 517 | 500 |
2023/10/13 | 523 | 523 | 519 | 521 | 900 |
2023/10/12 | 523 | 523 | 520 | 523 | 1,700 |
2023/10/11 | 525 | 526 | 525 | 526 | 600 |
2023/10/10 | 524 | 528 | 524 | 528 | 700 |
2023/10/06 | 523 | 523 | 523 | 523 | 200 |
2023/10/05 | 524 | 524 | 523 | 523 | 200 |
2023/10/04 | 526 | 526 | 526 | 526 | 400 |
2023/10/03 | 540 | 540 | 535 | 535 | 500 |
2023/10/02 | 542 | 546 | 536 | 543 | 2,500 |
2023/09/29 | 530 | 542 | 530 | 532 | 4,000 |
2023/09/28 | 545 | 546 | 528 | 546 | 1,900 |
2023/09/27 | 538 | 546 | 538 | 541 | 8,900 |
2023/09/26 | 538 | 538 | 538 | 538 | 100 |
2023/09/25 | 548 | 548 | 537 | 546 | 5,000 |
2023/09/22 | 534 | 543 | 530 | 543 | 2,300 |
2023/09/21 | 541 | 544 | 528 | 534 | 1,200 |
2023/09/20 | 541 | 555 | 540 | 545 | 3,400 |
2023/09/19 | 539 | 543 | 538 | 543 | 600 |
2023/09/15 | 535 | 550 | 535 | 544 | 7,300 |
2023/09/14 | 538 | 539 | 532 | 534 | 1,600 |
2023/09/13 | 530 | 533 | 528 | 528 | 800 |
2023/09/12 | 535 | 535 | 521 | 528 | 4,700 |
2023/09/11 | 524 | 535 | 524 | 535 | 1,000 |
2023/09/08 | 524 | 524 | 523 | 524 | 300 |
2023/09/07 | 523 | 531 | 523 | 530 | 700 |
2023/09/06 | 530 | 538 | 522 | 530 | 800 |
2023/09/05 | 530 | 530 | 530 | 530 | 2,800 |
2023/09/04 | 543 | 543 | 532 | 532 | 600 |
2023/09/01 | 524 | 533 | 524 | 533 | 500 |
2023/08/31 | 521 | 530 | 521 | 524 | 700 |
2023/08/30 | 529 | 538 | 520 | 520 | 5,100 |
2023/08/29 | 531 | 548 | 531 | 538 | 2,300 |
2023/08/28 | 538 | 545 | 526 | 535 | 1,100 |
2023/08/25 | 540 | 545 | 525 | 535 | 7,400 |
2023/08/24 | 523 | 540 | 523 | 540 | 1,100 |
2023/08/23 | 513 | 523 | 513 | 523 | 600 |
2023/08/22 | 523 | 523 | 522 | 523 | 1,300 |
2023/08/21 | 525 | 525 | 520 | 523 | 700 |
2023/08/18 | 522 | 537 | 522 | 535 | 700 |
2023/08/17 | 505 | 534 | 505 | 524 | 800 |
2023/08/16 | 508 | 508 | 508 | 508 | 100 |
2023/08/15 | 516 | 516 | 516 | 516 | 100 |
2023/08/14 | 520 | 520 | 514 | 517 | 1,800 |
2023/08/10 | 525 | 526 | 522 | 526 | 1,600 |
2023/08/09 | 524 | 525 | 521 | 525 | 1,500 |
2023/08/08 | 522 | 532 | 522 | 532 | 400 |
2023/08/07 | 524 | 524 | 524 | 524 | 100 |
2023/08/04 | 526 | 526 | 526 | 526 | 100 |
2023/08/03 | 530 | 530 | 524 | 524 | 300 |
2023/08/02 | 535 | 550 | 533 | 546 | 1,800 |
2023/08/01 | 535 | 550 | 530 | 550 | 1,300 |
2023/07/31 | 530 | 535 | 530 | 535 | 200 |
2023/07/27 | 527 | 544 | 525 | 544 | 1,700 |
2023/07/26 | 526 | 534 | 518 | 524 | 2,400 |
2023/07/25 | 545 | 550 | 512 | 539 | 7,800 |
2023/07/24 | 545 | 545 | 545 | 545 | 300 |
2023/07/21 | 536 | 550 | 534 | 540 | 1,500 |
2023/07/20 | 536 | 536 | 536 | 536 | 500 |
2023/07/19 | 536 | 536 | 536 | 536 | 200 |
2023/07/18 | 537 | 537 | 531 | 536 | 800 |
2023/07/14 | 517 | 537 | 517 | 537 | 300 |
2023/07/13 | 517 | 528 | 517 | 527 | 2,300 |
2023/07/12 | 527 | 527 | 527 | 527 | 100 |
2023/07/11 | 514 | 538 | 514 | 527 | 2,200 |
2023/07/10 | 509 | 530 | 509 | 530 | 1,800 |
2023/07/07 | 502 | 524 | 502 | 524 | 1,600 |
2023/07/06 | 502 | 512 | 502 | 505 | 2,200 |
2023/07/05 | 502 | 502 | 502 | 502 | 200 |
2023/07/04 | 497 | 505 | 497 | 505 | 400 |
2023/07/03 | 497 | 497 | 497 | 497 | 100 |
2023/06/30 | 505 | 505 | 505 | 505 | 500 |
2023/06/29 | 497 | 506 | 497 | 497 | 1,100 |
2023/06/28 | 496 | 499 | 496 | 499 | 300 |
2023/06/27 | 496 | 496 | 496 | 496 | 200 |
2023/06/26 | 501 | 507 | 496 | 496 | 3,700 |
2023/06/23 | 505 | 507 | 502 | 505 | 4,000 |
2023/06/22 | 511 | 511 | 502 | 502 | 1,900 |
2023/06/21 | 504 | 505 | 502 | 502 | 700 |
2023/06/20 | 503 | 503 | 502 | 502 | 1,600 |
2023/06/19 | 502 | 508 | 502 | 508 | 300 |
2023/06/16 | 501 | 509 | 496 | 509 | 2,700 |
2023/06/15 | 505 | 525 | 500 | 501 | 2,300 |
2023/06/14 | 506 | 509 | 501 | 506 | 800 |
2023/06/13 | 504 | 513 | 504 | 513 | 800 |
2023/06/12 | 504 | 513 | 502 | 513 | 900 |
2023/06/09 | 506 | 510 | 506 | 508 | 700 |
2023/06/08 | 500 | 512 | 500 | 502 | 1,000 |
2023/06/07 | 505 | 510 | 502 | 502 | 800 |
2023/06/06 | 496 | 512 | 491 | 512 | 1,400 |
2023/06/05 | 503 | 503 | 491 | 491 | 3,200 |
2023/06/02 | 505 | 505 | 503 | 503 | 600 |
2023/06/01 | 501 | 501 | 501 | 501 | 700 |
2023/05/31 | 501 | 514 | 500 | 500 | 1,200 |
2023/05/30 | 502 | 502 | 502 | 502 | 200 |
2023/05/29 | 514 | 514 | 502 | 502 | 1,200 |
2023/05/26 | 507 | 517 | 507 | 516 | 500 |
2023/05/25 | 515 | 520 | 510 | 510 | 4,000 |
2023/05/24 | 509 | 515 | 509 | 515 | 600 |
2023/05/23 | 522 | 522 | 522 | 522 | 200 |
2023/05/22 | 528 | 528 | 510 | 514 | 3,700 |
2023/05/19 | 510 | 530 | 508 | 530 | 1,700 |
2023/05/18 | 517 | 517 | 517 | 517 | 200 |
2023/05/17 | 510 | 530 | 510 | 530 | 1,700 |
2023/05/16 | 520 | 532 | 500 | 515 | 6,400 |
2023/05/15 | 523 | 524 | 520 | 520 | 2,800 |
2023/05/12 | 524 | 541 | 521 | 522 | 6,000 |
2023/05/11 | 529 | 532 | 529 | 532 | 500 |
2023/05/10 | 535 | 539 | 530 | 530 | 4,600 |
2023/05/09 | 534 | 539 | 534 | 535 | 1,600 |
2023/05/08 | 532 | 540 | 529 | 529 | 2,900 |
2023/05/02 | 541 | 541 | 532 | 533 | 1,500 |
2023/05/01 | 528 | 536 | 528 | 536 | 500 |
2023/04/28 | 537 | 537 | 537 | 537 | 300 |
2023/04/27 | 531 | 538 | 531 | 537 | 500 |
2023/04/26 | 533 | 540 | 530 | 531 | 2,800 |
2023/04/25 | 533 | 539 | 533 | 535 | 4,200 |
2023/04/24 | 540 | 540 | 533 | 533 | 1,400 |
2023/04/21 | 542 | 542 | 542 | 542 | 700 |
2023/04/20 | 535 | 541 | 535 | 536 | 700 |
2023/04/19 | 548 | 548 | 535 | 535 | 5,000 |
2023/04/18 | 541 | 541 | 537 | 537 | 1,300 |
2023/04/17 | 540 | 540 | 540 | 540 | 200 |
2023/04/14 | 549 | 549 | 540 | 540 | 600 |
2023/04/13 | 540 | 540 | 539 | 539 | 300 |
2023/04/12 | 540 | 540 | 540 | 540 | 200 |
2023/04/11 | 540 | 550 | 540 | 540 | 800 |
2023/04/10 | 540 | 541 | 539 | 541 | 2,400 |
2023/04/07 | 555 | 555 | 555 | 555 | 300 |
2023/04/06 | 545 | 545 | 545 | 545 | 300 |
2023/04/05 | 549 | 549 | 549 | 549 | 300 |
2023/04/04 | 559 | 559 | 559 | 559 | 100 |
2023/03/31 | 565 | 565 | 560 | 560 | 1,000 |
2023/03/30 | 545 | 575 | 545 | 555 | 1,200 |
2023/03/29 | 565 | 565 | 565 | 565 | 500 |
2023/03/28 | 550 | 550 | 550 | 550 | 400 |
2023/03/27 | 550 | 560 | 550 | 560 | 200 |
2023/03/24 | 569 | 574 | 549 | 549 | 4,700 |
2023/03/23 | 565 | 579 | 565 | 569 | 800 |
2023/03/22 | 555 | 560 | 555 | 560 | 1,100 |
2023/03/20 | 544 | 546 | 544 | 545 | 600 |
2023/03/16 | 551 | 551 | 540 | 544 | 2,400 |
2023/03/15 | 559 | 560 | 558 | 558 | 500 |
2023/03/14 | 552 | 567 | 551 | 558 | 3,100 |
2023/03/13 | 555 | 562 | 555 | 562 | 400 |
2023/03/10 | 562 | 566 | 552 | 552 | 2,300 |
2023/03/09 | 550 | 556 | 547 | 551 | 1,800 |
2023/03/08 | 555 | 556 | 550 | 550 | 3,700 |
2023/03/07 | 554 | 555 | 554 | 555 | 900 |
2023/03/06 | 551 | 551 | 551 | 551 | 100 |
2023/03/03 | 555 | 555 | 551 | 551 | 600 |
2023/03/02 | 550 | 554 | 550 | 553 | 900 |
2023/03/01 | 543 | 552 | 542 | 552 | 600 |
2023/02/28 | 552 | 552 | 544 | 544 | 1,000 |
2023/02/27 | 549 | 552 | 549 | 552 | 700 |
2023/02/24 | 550 | 554 | 539 | 549 | 7,400 |
2023/02/22 | 550 | 550 | 541 | 544 | 1,900 |
2023/02/21 | 545 | 546 | 541 | 545 | 1,500 |
2023/02/20 | 540 | 540 | 540 | 540 | 400 |
2023/02/17 | 540 | 545 | 536 | 540 | 1,400 |
2023/02/16 | 536 | 540 | 536 | 540 | 1,100 |
2023/02/15 | 542 | 542 | 535 | 536 | 13,700 |
2023/02/13 | 540 | 545 | 540 | 545 | 1,300 |
2023/02/10 | 540 | 540 | 540 | 540 | 200 |
2023/02/09 | 544 | 544 | 540 | 540 | 1,600 |
2023/02/08 | 544 | 544 | 544 | 544 | 500 |
2023/02/07 | 545 | 545 | 545 | 545 | 200 |
2023/02/06 | 545 | 548 | 544 | 548 | 1,100 |
2023/02/03 | 544 | 547 | 544 | 546 | 900 |
2023/02/02 | 552 | 552 | 548 | 548 | 500 |
2023/02/01 | 549 | 550 | 549 | 550 | 900 |
2023/01/31 | 547 | 549 | 547 | 549 | 600 |
2023/01/30 | 545 | 548 | 544 | 547 | 1,400 |
2023/01/27 | 550 | 551 | 545 | 545 | 6,400 |
2023/01/25 | 546 | 551 | 546 | 547 | 6,200 |
2023/01/24 | 549 | 549 | 546 | 546 | 1,300 |
2023/01/23 | 547 | 548 | 545 | 546 | 2,800 |
2023/01/20 | 548 | 556 | 547 | 547 | 4,500 |
2023/01/19 | 548 | 549 | 547 | 547 | 2,400 |
2023/01/18 | 548 | 548 | 546 | 546 | 500 |
2023/01/17 | 550 | 561 | 549 | 549 | 1,800 |
2023/01/16 | 551 | 551 | 548 | 548 | 700 |
2023/01/13 | 550 | 550 | 546 | 549 | 1,800 |
2023/01/12 | 555 | 555 | 549 | 549 | 1,700 |
2023/01/11 | 562 | 562 | 553 | 553 | 200 |
2023/01/10 | 555 | 555 | 555 | 555 | 600 |
2023/01/06 | 554 | 555 | 552 | 555 | 800 |
2023/01/05 | 555 | 555 | 555 | 555 | 300 |
2023/01/04 | 559 | 560 | 555 | 555 | 1,500 |