8346 (株)東邦銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 339 | 342 | 338 | 340 | 742,300 | 340 |
| 2024-04-25 | 340 | 342 | 338 | 339 | 542,800 | 339 |
| 2024-04-24 | 341 | 343 | 339 | 342 | 679,100 | 342 |
| 2024-04-23 | 339 | 342 | 336 | 340 | 653,400 | 340 |
| 2024-04-22 | 339 | 341 | 332 | 336 | 832,100 | 336 |
| 2024-04-19 | 340 | 340 | 331 | 333 | 739,100 | 333 |
| 2024-04-18 | 332 | 339 | 331 | 338 | 645,100 | 338 |
| 2024-04-17 | 343 | 343 | 332 | 332 | 851,900 | 332 |
| 2024-04-16 | 340 | 342 | 336 | 340 | 1,448,100 | 340 |
| 2024-04-15 | 337 | 341 | 335 | 341 | 606,700 | 341 |
| 2024-04-12 | 342 | 344 | 339 | 340 | 418,500 | 340 |
| 2024-04-11 | 336 | 341 | 335 | 340 | 707,500 | 340 |
| 2024-04-10 | 339 | 340 | 337 | 339 | 382,100 | 339 |
| 2024-04-09 | 340 | 341 | 338 | 339 | 528,300 | 339 |
| 2024-04-08 | 341 | 341 | 337 | 339 | 559,800 | 339 |
| 2024-04-05 | 335 | 340 | 335 | 338 | 412,800 | 338 |
| 2024-04-04 | 341 | 345 | 340 | 343 | 543,600 | 343 |
| 2024-04-03 | 334 | 341 | 334 | 337 | 693,500 | 337 |
| 2024-04-02 | 351 | 351 | 338 | 338 | 1,102,000 | 338 |
| 2024-04-01 | 362 | 362 | 351 | 351 | 1,257,900 | 351 |
| 2024-03-29 | 360 | 363 | 357 | 360 | 767,800 | 360 |
| 2024-03-28 | 362 | 363 | 356 | 358 | 981,900 | 358 |
| 2024-03-27 | 364 | 368 | 363 | 365 | 897,900 | 365 |
| 2024-03-26 | 365 | 366 | 362 | 363 | 585,000 | 363 |
| 2024-03-25 | 370 | 370 | 363 | 367 | 1,293,600 | 367 |
| 2024-03-22 | 362 | 371 | 361 | 370 | 1,075,600 | 370 |
| 2024-03-21 | 355 | 363 | 355 | 361 | 977,200 | 361 |
| 2024-03-19 | 352 | 355 | 351 | 354 | 1,249,900 | 354 |
| 2024-03-18 | 359 | 359 | 352 | 352 | 690,500 | 352 |
| 2024-03-15 | 351 | 357 | 351 | 354 | 726,300 | 354 |
| 2024-03-14 | 352 | 354 | 350 | 352 | 530,100 | 352 |
| 2024-03-13 | 353 | 353 | 346 | 348 | 1,076,800 | 348 |
| 2024-03-12 | 350 | 350 | 343 | 348 | 965,000 | 348 |
| 2024-03-11 | 360 | 361 | 347 | 349 | 2,377,700 | 349 |
| 2024-03-08 | 352 | 363 | 351 | 361 | 1,382,400 | 361 |
| 2024-03-07 | 348 | 355 | 347 | 353 | 1,045,700 | 353 |
| 2024-03-06 | 347 | 349 | 344 | 347 | 768,900 | 347 |
| 2024-03-05 | 339 | 346 | 339 | 346 | 822,500 | 346 |
| 2024-03-04 | 343 | 343 | 335 | 341 | 1,211,100 | 341 |
| 2024-03-01 | 342 | 344 | 339 | 342 | 747,400 | 342 |
| 2024-02-29 | 338 | 343 | 337 | 340 | 1,310,100 | 340 |
| 2024-02-28 | 335 | 346 | 334 | 338 | 915,000 | 338 |
| 2024-02-27 | 328 | 333 | 327 | 333 | 1,274,700 | 333 |
| 2024-02-26 | 324 | 326 | 320 | 326 | 876,500 | 326 |
| 2024-02-22 | 318 | 322 | 317 | 321 | 1,058,600 | 321 |
| 2024-02-21 | 313 | 319 | 312 | 318 | 726,400 | 318 |
| 2024-02-20 | 312 | 314 | 310 | 312 | 572,500 | 312 |
| 2024-02-19 | 306 | 312 | 306 | 312 | 795,400 | 312 |
| 2024-02-16 | 308 | 308 | 304 | 306 | 853,500 | 306 |
| 2024-02-15 | 317 | 317 | 302 | 303 | 1,047,700 | 303 |
| 2024-02-14 | 315 | 316 | 311 | 313 | 1,842,700 | 313 |
| 2024-02-13 | 310 | 315 | 310 | 314 | 1,555,200 | 314 |
| 2024-02-09 | 309 | 311 | 307 | 309 | 1,003,500 | 309 |
| 2024-02-08 | 308 | 312 | 306 | 310 | 1,027,900 | 310 |
| 2024-02-07 | 307 | 312 | 306 | 310 | 740,900 | 310 |
| 2024-02-06 | 312 | 314 | 310 | 312 | 1,267,100 | 312 |
| 2024-02-05 | 316 | 318 | 311 | 312 | 1,242,100 | 312 |
| 2024-02-02 | 314 | 316 | 308 | 314 | 1,306,100 | 314 |
| 2024-02-01 | 312 | 315 | 311 | 314 | 1,002,000 | 314 |
| 2024-01-31 | 315 | 316 | 310 | 314 | 1,044,600 | 314 |
| 2024-01-30 | 309 | 315 | 309 | 314 | 711,200 | 314 |
| 2024-01-29 | 306 | 311 | 306 | 309 | 873,900 | 309 |
| 2024-01-26 | 305 | 309 | 303 | 306 | 1,231,600 | 306 |
| 2024-01-25 | 307 | 309 | 304 | 305 | 807,400 | 305 |
| 2024-01-24 | 301 | 307 | 301 | 307 | 960,700 | 307 |
| 2024-01-23 | 303 | 305 | 301 | 302 | 909,100 | 302 |
| 2024-01-22 | 300 | 304 | 300 | 302 | 812,200 | 302 |
| 2024-01-19 | 300 | 301 | 297 | 300 | 855,900 | 300 |
| 2024-01-18 | 299 | 302 | 299 | 300 | 979,100 | 300 |
| 2024-01-17 | 300 | 302 | 299 | 299 | 794,600 | 299 |
| 2024-01-16 | 302 | 302 | 297 | 298 | 777,500 | 298 |
| 2024-01-15 | 299 | 302 | 299 | 300 | 598,600 | 300 |
| 2024-01-12 | 298 | 301 | 294 | 299 | 932,100 | 299 |
| 2024-01-11 | 295 | 299 | 295 | 296 | 967,000 | 296 |
| 2024-01-10 | 290 | 295 | 289 | 292 | 768,800 | 292 |
| 2024-01-09 | 291 | 292 | 288 | 290 | 740,000 | 290 |
| 2024-01-05 | 291 | 291 | 287 | 289 | 872,500 | 289 |
| 2024-01-04 | 286 | 287 | 281 | 285 | 848,800 | 285 |
分割・併合履歴 ： [1987-01-28]1株→1.141株
