8346 (株)東邦銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	287	288	285	287	784,500	287
2023-12-28	284	286	283	284	607,800	284
2023-12-27	287	287	284	286	315,100	286
2023-12-26	288	288	282	283	490,600	283
2023-12-25	290	294	286	288	460,600	288
2023-12-22	285	290	285	289	634,300	289
2023-12-21	290	290	286	286	648,300	286
2023-12-20	292	295	291	291	811,900	291
2023-12-19	298	298	292	294	1,143,700	294
2023-12-18	294	297	292	295	884,600	295
2023-12-15	303	303	296	298	1,321,000	298
2023-12-14	311	311	303	303	1,566,000	303
2023-12-13	312	318	308	309	1,020,300	309
2023-12-12	310	314	308	312	1,031,500	312
2023-12-11	311	313	307	310	1,560,400	310
2023-12-08	303	309	301	307	1,445,100	307
2023-12-07	298	305	297	305	1,447,600	305
2023-12-06	295	300	295	300	1,019,500	300
2023-12-05	295	299	295	296	763,700	296
2023-12-04	293	297	293	295	668,700	295
2023-12-01	292	295	292	294	680,300	294
2023-11-30	288	293	288	291	1,058,300	291
2023-11-29	292	295	287	289	1,213,500	289
2023-11-28	290	294	289	294	715,100	294
2023-11-27	289	291	287	291	653,400	291
2023-11-24	289	289	286	287	497,800	287
2023-11-22	285	288	284	287	594,400	287
2023-11-21	287	290	285	288	924,700	288
2023-11-20	282	288	282	285	662,500	285
2023-11-17	280	284	278	283	645,600	283
2023-11-16	284	286	280	280	720,200	280
2023-11-15	287	290	283	285	1,258,200	285
2023-11-14	294	294	283	287	913,700	287
2023-11-13	287	293	286	290	601,900	290
2023-11-10	286	287	281	286	563,200	286
2023-11-09	282	287	276	281	921,600	281
2023-11-08	297	298	281	285	2,372,300	285
2023-11-07	299	302	297	297	1,084,200	297
2023-11-06	300	302	297	298	2,137,500	298
2023-11-02	301	301	294	297	898,400	297
2023-11-01	293	299	291	297	1,386,500	297
2023-10-31	288	293	283	291	1,448,300	291
2023-10-30	282	288	282	282	1,368,900	282
2023-10-27	276	284	276	284	795,800	284
2023-10-26	277	278	273	274	616,100	274
2023-10-25	272	279	270	276	972,300	276
2023-10-24	274	274	267	271	833,100	271
2023-10-23	275	279	274	275	655,100	275
2023-10-20	278	282	276	277	521,100	277
2023-10-19	277	280	276	279	426,900	279
2023-10-18	278	282	277	280	696,200	280
2023-10-17	279	279	274	276	500,800	276
2023-10-16	278	280	275	277	512,000	277
2023-10-13	285	288	279	280	980,100	280
2023-10-12	288	288	285	286	564,100	286
2023-10-11	284	289	283	287	630,900	287
2023-10-10	282	284	279	283	824,200	283
2023-10-06	277	280	275	280	808,700	280
2023-10-05	272	279	272	277	916,200	277
2023-10-04	278	281	271	271	1,318,100	271
2023-10-03	286	287	282	283	987,700	283
2023-10-02	285	290	285	287	1,139,400	287
2023-09-29	290	291	280	282	1,454,800	282
2023-09-28	292	295	290	291	1,062,200	291
2023-09-27	292	296	288	296	1,346,500	296
2023-09-26	294	297	293	293	982,100	293
2023-09-25	298	298	292	293	1,203,000	293
2023-09-22	295	299	293	297	1,518,100	297
2023-09-21	293	300	293	295	1,271,300	295
2023-09-20	295	295	290	293	1,491,000	293
2023-09-19	293	296	292	293	832,700	293
2023-09-15	295	299	291	293	1,796,200	293
2023-09-14	293	296	292	292	818,700	292
2023-09-13	291	294	289	291	1,048,900	291
2023-09-12	293	293	286	289	1,022,600	289
2023-09-11	286	292	286	291	1,775,200	291
2023-09-08	284	287	283	283	1,176,900	283
2023-09-07	285	287	283	285	841,900	285
2023-09-06	283	287	282	285	907,700	285
2023-09-05	287	288	280	281	1,161,400	281
2023-09-04	282	287	282	286	1,184,400	286
2023-09-01	278	280	277	280	995,800	280
2023-08-31	275	280	275	277	1,063,100	277
2023-08-30	270	274	269	274	1,169,700	274
2023-08-29	269	270	267	270	813,000	270
2023-08-28	268	270	267	269	701,000	269
2023-08-25	266	267	264	267	537,100	267
2023-08-24	266	269	265	266	677,200	266
2023-08-23	261	267	260	267	1,046,000	267
2023-08-22	259	263	257	262	1,313,500	262
2023-08-21	258	261	257	259	765,300	259
2023-08-18	259	261	256	259	942,200	259
2023-08-17	253	258	253	258	938,500	258
2023-08-16	253	255	250	254	768,300	254
2023-08-15	252	255	252	254	279,600	254
2023-08-14	254	255	252	253	719,800	253
2023-08-10	250	253	250	251	582,100	251
2023-08-09	253	253	250	252	653,600	252
2023-08-08	254	254	252	252	699,500	252
2023-08-07	249	253	248	252	932,400	252
2023-08-04	247	250	246	250	1,099,200	250
2023-08-03	247	248	245	246	765,600	246
2023-08-02	246	248	243	247	841,200	247
2023-08-01	246	248	244	246	1,051,200	246
2023-07-31	244	248	241	247	1,368,500	247
2023-07-28	237	241	236	240	1,638,700	240
2023-07-27	235	237	234	236	1,044,200	236
2023-07-26	234	235	233	234	394,200	234
2023-07-25	235	236	233	234	435,800	234
2023-07-24	235	236	234	234	548,800	234
2023-07-21	235	236	232	234	578,100	234
2023-07-20	234	235	232	234	642,000	234
2023-07-19	234	234	232	234	709,500	234
2023-07-18	229	233	227	231	715,600	231
2023-07-14	231	231	228	229	532,200	229
2023-07-13	233	233	229	231	581,500	231
2023-07-12	234	235	233	233	398,600	233
2023-07-11	235	236	233	234	838,400	234
2023-07-10	234	235	232	233	1,394,200	233
2023-07-07	229	233	228	231	850,500	231
2023-07-06	229	231	228	229	707,100	229
2023-07-05	229	231	227	229	702,300	229
2023-07-04	227	231	227	229	1,206,000	229
2023-07-03	226	227	225	226	412,600	226
2023-06-30	227	228	225	226	619,100	226
2023-06-29	226	228	226	226	666,400	226
2023-06-28	222	226	222	226	519,200	226
2023-06-27	224	224	221	222	306,400	222
2023-06-26	224	225	221	222	731,600	222
2023-06-23	226	228	224	224	710,600	224
2023-06-22	228	228	225	226	688,700	226
2023-06-21	225	228	224	227	895,400	227
2023-06-20	228	229	227	228	481,700	228
2023-06-19	227	229	226	228	755,400	228
2023-06-16	228	230	225	226	1,629,100	226
2023-06-15	228	229	226	227	768,000	227
2023-06-14	229	230	227	227	806,900	227
2023-06-13	228	230	227	227	531,000	227
2023-06-12	231	231	227	228	423,800	228
2023-06-09	228	231	227	229	1,197,500	229
2023-06-08	233	236	229	230	675,600	230
2023-06-07	231	233	229	231	1,475,900	231
2023-06-06	229	231	226	230	1,040,200	230
2023-06-05	230	231	228	230	929,100	230
2023-06-02	226	228	226	228	699,700	228
2023-06-01	224	227	223	226	623,700	226
2023-05-31	226	227	223	223	1,163,600	223
2023-05-30	227	228	225	228	445,900	228
2023-05-29	224	227	224	227	508,700	227
2023-05-26	225	226	223	224	851,100	224
2023-05-25	222	226	221	226	547,800	226
2023-05-24	223	225	222	222	546,200	222
2023-05-23	223	225	222	223	545,300	223
2023-05-22	227	227	223	223	600,100	223
2023-05-19	228	228	226	227	924,000	227
2023-05-18	229	230	227	229	536,600	229
2023-05-17	227	229	226	227	603,400	227
2023-05-16	227	228	226	226	372,500	226
2023-05-15	226	228	224	226	615,200	226
2023-05-12	226	227	224	225	513,300	225
2023-05-11	224	226	224	226	390,300	226
2023-05-10	225	226	223	224	546,400	224
2023-05-09	224	225	222	224	555,400	224
2023-05-08	223	225	222	224	528,300	224
2023-05-02	225	225	222	225	491,800	225
2023-05-01	225	226	224	225	526,600	225
2023-04-28	224	226	222	224	815,800	224
2023-04-27	221	223	221	222	475,200	222
2023-04-26	224	225	221	222	653,200	222
2023-04-25	227	228	225	226	633,900	226
2023-04-24	226	227	225	226	794,000	226
2023-04-21	225	227	223	226	651,900	226
2023-04-20	222	226	222	225	745,600	225
2023-04-19	222	223	220	223	643,900	223
2023-04-18	220	224	220	222	923,900	222
2023-04-17	218	219	217	218	474,600	218
2023-04-14	217	218	216	217	340,600	217
2023-04-13	217	219	215	216	423,600	216
2023-04-12	218	219	217	217	397,200	217
2023-04-11	219	219	216	218	410,000	218
2023-04-10	218	219	217	218	327,400	218
2023-04-07	215	218	215	215	516,000	215
2023-04-06	215	217	214	214	624,800	214
2023-04-05	218	219	217	217	520,600	217
2023-04-04	221	222	217	221	688,600	221
2023-04-03	219	221	217	219	668,300	219
2023-03-31	218	219	216	217	674,400	217
2023-03-30	218	219	214	219	953,300	219
2023-03-29	220	223	219	221	789,300	221
2023-03-28	220	222	218	218	580,800	218
2023-03-27	220	220	216	219	561,000	219
2023-03-24	217	219	216	217	487,900	217
2023-03-23	217	220	215	220	1,006,200	220
2023-03-22	221	222	218	219	867,000	219
2023-03-20	217	220	215	217	739,400	217
2023-03-17	222	222	216	217	1,086,600	217
2023-03-16	215	220	213	219	1,448,900	219
2023-03-15	223	224	220	222	1,257,300	222
2023-03-14	222	223	215	218	1,715,800	218
2023-03-13	234	234	227	230	1,982,400	230
2023-03-10	242	244	237	238	1,386,600	238
2023-03-09	241	245	241	245	840,600	245
2023-03-08	238	240	236	240	649,300	240
2023-03-07	236	238	235	238	574,500	238
2023-03-06	237	237	233	235	547,900	235
2023-03-03	237	238	235	236	889,600	236
2023-03-02	243	244	237	237	623,400	237
2023-03-01	241	246	240	242	606,500	242
2023-02-28	245	245	240	242	1,063,500	242
2023-02-27	246	247	243	245	845,600	245
2023-02-24	249	251	246	247	1,044,600	247
2023-02-22	248	250	246	247	696,200	247
2023-02-21	247	250	247	247	803,300	247
2023-02-20	248	249	247	248	774,300	248
2023-02-17	248	249	247	248	436,800	248
2023-02-16	248	249	243	248	1,237,300	248
2023-02-15	248	249	244	247	847,600	247
2023-02-14	245	247	243	247	663,000	247
2023-02-13	242	246	241	243	932,600	243
2023-02-10	241	244	241	242	690,300	242
2023-02-09	240	243	240	241	646,600	241
2023-02-08	239	242	239	242	544,600	242
2023-02-07	239	241	238	238	502,500	238
2023-02-06	241	241	234	238	1,201,800	238
2023-02-03	239	243	238	240	709,900	240
2023-02-02	241	245	240	241	594,200	241
2023-02-01	242	246	240	241	1,176,600	241
2023-01-31	243	244	240	241	729,000	241
2023-01-30	241	245	240	242	1,006,300	242
2023-01-27	242	243	237	240	1,369,100	240
2023-01-26	237	243	237	241	796,800	241
2023-01-25	234	237	232	236	809,200	236
2023-01-24	233	237	233	237	679,500	237
2023-01-23	233	234	231	232	716,700	232
2023-01-20	228	232	227	231	366,600	231
2023-01-19	232	234	228	229	674,700	229
2023-01-18	233	236	225	232	1,177,300	232
2023-01-17	233	234	228	232	720,600	232
2023-01-16	240	242	234	234	1,019,200	234
2023-01-13	234	244	234	240	1,462,300	240
2023-01-12	228	237	228	234	1,563,500	234
2023-01-11	226	229	225	228	493,900	228
2023-01-10	227	229	224	225	669,100	225
2023-01-06	224	228	222	226	734,500	226
2023-01-05	227	230	223	226	979,500	226
2023-01-04	226	230	222	229	977,500	229

分割・併合履歴： [1987-01-28]1株→1.141株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8346 (株)東邦銀行 の時系列データ [2023年度]

8346 (株)東邦銀行の時系列データ [2023年度]