8558 (株)東和銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 669 | 671 | 656 | 661 | 80,400 | 661 |
| 2024-05-01 | 669 | 671 | 664 | 669 | 49,400 | 669 |
| 2024-04-30 | 664 | 677 | 663 | 677 | 79,000 | 677 |
| 2024-04-26 | 666 | 674 | 662 | 671 | 74,500 | 671 |
| 2024-04-25 | 675 | 675 | 666 | 666 | 46,700 | 666 |
| 2024-04-24 | 677 | 679 | 670 | 676 | 88,500 | 676 |
| 2024-04-23 | 662 | 670 | 662 | 670 | 47,100 | 670 |
| 2024-04-22 | 662 | 665 | 650 | 659 | 60,700 | 659 |
| 2024-04-19 | 664 | 664 | 642 | 649 | 140,100 | 649 |
| 2024-04-18 | 657 | 667 | 653 | 665 | 75,900 | 665 |
| 2024-04-17 | 662 | 663 | 649 | 652 | 98,500 | 652 |
| 2024-04-16 | 679 | 685 | 661 | 662 | 115,800 | 662 |
| 2024-04-15 | 678 | 688 | 678 | 685 | 76,200 | 685 |
| 2024-04-12 | 692 | 695 | 688 | 690 | 60,300 | 690 |
| 2024-04-11 | 689 | 695 | 687 | 692 | 73,000 | 692 |
| 2024-04-10 | 696 | 697 | 693 | 693 | 56,300 | 693 |
| 2024-04-09 | 698 | 701 | 696 | 698 | 86,200 | 698 |
| 2024-04-08 | 688 | 698 | 688 | 697 | 59,600 | 697 |
| 2024-04-05 | 685 | 689 | 681 | 688 | 68,200 | 688 |
| 2024-04-04 | 698 | 703 | 695 | 695 | 66,200 | 695 |
| 2024-04-03 | 687 | 700 | 682 | 695 | 78,800 | 695 |
| 2024-04-02 | 701 | 706 | 687 | 689 | 117,200 | 689 |
| 2024-04-01 | 723 | 723 | 701 | 701 | 85,600 | 701 |
| 2024-03-29 | 721 | 725 | 716 | 718 | 71,400 | 718 |
| 2024-03-28 | 721 | 730 | 716 | 717 | 184,700 | 717 |
| 2024-03-27 | 754 | 760 | 748 | 758 | 320,500 | 758 |
| 2024-03-26 | 748 | 757 | 736 | 751 | 182,000 | 751 |
| 2024-03-25 | 750 | 750 | 737 | 740 | 174,900 | 740 |
| 2024-03-22 | 758 | 758 | 744 | 751 | 126,400 | 751 |
| 2024-03-21 | 744 | 763 | 737 | 753 | 194,800 | 753 |
| 2024-03-19 | 731 | 735 | 726 | 731 | 136,700 | 731 |
| 2024-03-18 | 735 | 739 | 727 | 732 | 141,600 | 732 |
| 2024-03-15 | 716 | 729 | 710 | 726 | 141,900 | 726 |
| 2024-03-14 | 712 | 718 | 707 | 714 | 99,600 | 714 |
| 2024-03-13 | 719 | 719 | 694 | 707 | 157,600 | 707 |
| 2024-03-12 | 695 | 705 | 685 | 704 | 133,900 | 704 |
| 2024-03-11 | 720 | 720 | 691 | 700 | 279,400 | 700 |
| 2024-03-08 | 707 | 732 | 702 | 725 | 305,600 | 725 |
| 2024-03-07 | 697 | 710 | 695 | 705 | 151,600 | 705 |
| 2024-03-06 | 686 | 698 | 681 | 693 | 114,600 | 693 |
| 2024-03-05 | 684 | 689 | 680 | 686 | 85,300 | 686 |
| 2024-03-04 | 698 | 699 | 682 | 685 | 168,800 | 685 |
| 2024-03-01 | 683 | 695 | 682 | 693 | 180,500 | 693 |
| 2024-02-29 | 683 | 685 | 675 | 683 | 91,100 | 683 |
| 2024-02-28 | 672 | 688 | 668 | 678 | 146,100 | 678 |
| 2024-02-27 | 659 | 675 | 659 | 667 | 122,800 | 667 |
| 2024-02-26 | 663 | 666 | 657 | 661 | 67,200 | 661 |
| 2024-02-22 | 663 | 664 | 658 | 661 | 71,400 | 661 |
| 2024-02-21 | 659 | 663 | 654 | 662 | 61,300 | 662 |
| 2024-02-20 | 661 | 664 | 655 | 659 | 77,700 | 659 |
| 2024-02-19 | 645 | 661 | 643 | 661 | 204,700 | 661 |
| 2024-02-16 | 632 | 640 | 632 | 638 | 80,000 | 638 |
| 2024-02-15 | 642 | 644 | 627 | 630 | 147,900 | 630 |
| 2024-02-14 | 646 | 647 | 635 | 638 | 99,000 | 638 |
| 2024-02-13 | 643 | 652 | 643 | 647 | 101,300 | 647 |
| 2024-02-09 | 651 | 652 | 644 | 645 | 98,500 | 645 |
| 2024-02-08 | 655 | 658 | 647 | 654 | 115,600 | 654 |
| 2024-02-07 | 651 | 661 | 648 | 657 | 69,800 | 657 |
| 2024-02-06 | 652 | 659 | 649 | 653 | 127,500 | 653 |
| 2024-02-05 | 647 | 664 | 647 | 657 | 229,400 | 657 |
| 2024-02-02 | 629 | 634 | 620 | 634 | 143,600 | 634 |
| 2024-02-01 | 636 | 638 | 627 | 628 | 111,400 | 628 |
| 2024-01-31 | 634 | 641 | 630 | 641 | 86,900 | 641 |
| 2024-01-30 | 638 | 639 | 634 | 634 | 90,000 | 634 |
| 2024-01-29 | 632 | 641 | 632 | 640 | 76,400 | 640 |
| 2024-01-26 | 635 | 644 | 627 | 632 | 114,500 | 632 |
| 2024-01-25 | 635 | 641 | 631 | 633 | 105,700 | 633 |
| 2024-01-24 | 619 | 632 | 618 | 631 | 126,200 | 631 |
| 2024-01-23 | 628 | 628 | 618 | 618 | 74,900 | 618 |
| 2024-01-22 | 621 | 627 | 621 | 625 | 51,400 | 625 |
| 2024-01-19 | 626 | 626 | 619 | 620 | 62,300 | 620 |
| 2024-01-18 | 625 | 625 | 619 | 625 | 76,400 | 625 |
| 2024-01-17 | 624 | 630 | 621 | 621 | 58,700 | 621 |
| 2024-01-16 | 627 | 627 | 620 | 622 | 62,800 | 622 |
| 2024-01-15 | 620 | 630 | 620 | 629 | 74,500 | 629 |
| 2024-01-12 | 625 | 625 | 615 | 616 | 66,300 | 616 |
| 2024-01-11 | 619 | 630 | 617 | 620 | 99,800 | 620 |
| 2024-01-10 | 623 | 623 | 615 | 615 | 195,500 | 615 |
| 2024-01-09 | 623 | 624 | 615 | 622 | 101,000 | 622 |
| 2024-01-05 | 615 | 619 | 610 | 614 | 79,600 | 614 |
| 2024-01-04 | 606 | 606 | 594 | 606 | 72,700 | 606 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-12-25]1株→1.069株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株
