8559 (株)豊和銀行 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 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2024-05-01 | 483 | 485 | 481 | 485 | 1,300 | 485 |
| 2024-04-30 | 490 | 495 | 484 | 489 | 2,800 | 489 |
| 2024-04-26 | 494 | 497 | 484 | 484 | 2,000 | 484 |
| 2024-04-25 | 493 | 494 | 493 | 493 | 2,400 | 493 |
| 2024-04-24 | 489 | 491 | 489 | 490 | 300 | 490 |
| 2024-04-23 | 488 | 491 | 481 | 481 | 3,900 | 481 |
| 2024-04-22 | 497 | 497 | 481 | 487 | 2,100 | 487 |
| 2024-04-19 | 491 | 496 | 490 | 491 | 500 | 491 |
| 2024-04-18 | 491 | 491 | 491 | 491 | 200 | 491 |
| 2024-04-17 | - | - | - | 491 | - | 491 |
| 2024-04-16 | 497 | 497 | 491 | 491 | 200 | 491 |
| 2024-04-15 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2024-04-12 | 493 | 497 | 492 | 497 | 1,400 | 497 |
| 2024-04-11 | 496 | 496 | 491 | 491 | 300 | 491 |
| 2024-04-10 | 485 | 497 | 485 | 496 | 400 | 496 |
| 2024-04-09 | 490 | 490 | 483 | 483 | 2,900 | 483 |
| 2024-04-08 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2024-04-05 | 480 | 488 | 480 | 488 | 700 | 488 |
| 2024-04-04 | 499 | 499 | 477 | 477 | 2,300 | 477 |
| 2024-04-03 | 486 | 499 | 486 | 499 | 700 | 499 |
| 2024-04-02 | 493 | 493 | 487 | 487 | 700 | 487 |
| 2024-04-01 | 499 | 499 | 493 | 493 | 600 | 493 |
| 2024-03-29 | 515 | 515 | 490 | 493 | 4,500 | 493 |
| 2024-03-28 | 494 | 505 | 494 | 505 | 2,200 | 505 |
| 2024-03-27 | 490 | 495 | 490 | 494 | 4,000 | 494 |
| 2024-03-26 | 488 | 490 | 485 | 490 | 2,700 | 490 |
| 2024-03-25 | 486 | 490 | 485 | 485 | 2,300 | 485 |
| 2024-03-22 | 486 | 486 | 478 | 486 | 3,200 | 486 |
| 2024-03-21 | 477 | 484 | 477 | 481 | 1,800 | 481 |
| 2024-03-19 | 474 | 482 | 474 | 476 | 700 | 476 |
| 2024-03-18 | 473 | 488 | 471 | 474 | 15,600 | 474 |
| 2024-03-15 | 471 | 473 | 471 | 473 | 1,700 | 473 |
| 2024-03-14 | 473 | 476 | 472 | 473 | 3,600 | 473 |
| 2024-03-13 | 475 | 476 | 472 | 473 | 3,300 | 473 |
| 2024-03-12 | 479 | 480 | 476 | 476 | 400 | 476 |
| 2024-03-11 | 478 | 481 | 477 | 481 | 1,900 | 481 |
| 2024-03-08 | 480 | 480 | 476 | 478 | 3,300 | 478 |
| 2024-03-07 | 474 | 480 | 472 | 480 | 5,900 | 480 |
| 2024-03-06 | 480 | 480 | 474 | 478 | 1,900 | 478 |
| 2024-03-05 | 476 | 481 | 475 | 481 | 500 | 481 |
| 2024-03-04 | 483 | 483 | 482 | 483 | 3,900 | 483 |
| 2024-03-01 | 473 | 482 | 473 | 482 | 2,900 | 482 |
| 2024-02-29 | 471 | 481 | 471 | 473 | 3,300 | 473 |
| 2024-02-28 | 470 | 477 | 469 | 474 | 4,800 | 474 |
| 2024-02-27 | 471 | 473 | 470 | 470 | 4,000 | 470 |
| 2024-02-26 | 473 | 474 | 472 | 473 | 1,600 | 473 |
| 2024-02-22 | 475 | 481 | 473 | 474 | 8,500 | 474 |
| 2024-02-21 | 478 | 478 | 475 | 475 | 2,400 | 475 |
| 2024-02-20 | 478 | 478 | 477 | 477 | 800 | 477 |
| 2024-02-19 | 478 | 478 | 477 | 478 | 3,000 | 478 |
| 2024-02-16 | 479 | 480 | 478 | 478 | 1,300 | 478 |
| 2024-02-15 | 480 | 488 | 479 | 479 | 4,200 | 479 |
| 2024-02-14 | 482 | 483 | 480 | 480 | 2,200 | 480 |
| 2024-02-13 | 482 | 483 | 482 | 483 | 1,600 | 483 |
| 2024-02-09 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2024-02-08 | 486 | 486 | 483 | 483 | 3,300 | 483 |
| 2024-02-07 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2024-02-06 | 482 | 495 | 482 | 495 | 3,600 | 495 |
| 2024-02-05 | 492 | 492 | 484 | 487 | 3,700 | 487 |
| 2024-02-02 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2024-02-01 | 486 | 494 | 486 | 494 | 900 | 494 |
| 2024-01-31 | 489 | 499 | 486 | 486 | 3,300 | 486 |
| 2024-01-30 | 490 | 493 | 488 | 490 | 1,600 | 490 |
| 2024-01-29 | 492 | 492 | 490 | 490 | 600 | 490 |
| 2024-01-26 | 487 | 496 | 487 | 494 | 1,000 | 494 |
| 2024-01-25 | 487 | 492 | 487 | 489 | 4,500 | 489 |
| 2024-01-24 | 488 | 489 | 486 | 487 | 2,600 | 487 |
| 2024-01-23 | 490 | 490 | 488 | 488 | 600 | 488 |
| 2024-01-22 | 490 | 490 | 490 | 490 | 1,400 | 490 |
| 2024-01-19 | 487 | 490 | 485 | 490 | 1,500 | 490 |
| 2024-01-18 | 486 | 489 | 485 | 489 | 900 | 489 |
| 2024-01-17 | 486 | 493 | 485 | 485 | 3,800 | 485 |
| 2024-01-16 | 486 | 487 | 486 | 486 | 1,400 | 486 |
| 2024-01-15 | 486 | 487 | 485 | 487 | 900 | 487 |
| 2024-01-12 | 488 | 488 | 485 | 487 | 2,000 | 487 |
| 2024-01-11 | 486 | 488 | 486 | 488 | 400 | 488 |
| 2024-01-10 | 488 | 489 | 486 | 486 | 3,800 | 486 |
| 2024-01-09 | 488 | 490 | 488 | 490 | 700 | 490 |
| 2024-01-05 | 489 | 490 | 488 | 488 | 1,100 | 488 |
| 2024-01-04 | 486 | 489 | 485 | 489 | 2,000 | 489 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1994-11-25]1株→1.091株
