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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 279 | 279 | 268 | 270 | 1,270,700 | 270 |
| 2024-11-19 | 278 | 280 | 274 | 279 | 1,161,100 | 279 |
| 2024-11-18 | 277 | 285 | 274 | 275 | 1,170,000 | 275 |
| 2024-11-15 | 274 | 277 | 271 | 275 | 1,133,200 | 275 |
| 2024-11-14 | 269 | 274 | 268 | 272 | 1,287,500 | 272 |
| 2024-11-13 | 272 | 273 | 268 | 269 | 1,339,000 | 269 |
| 2024-11-12 | 271 | 275 | 269 | 271 | 1,490,000 | 271 |
| 2024-11-11 | 271 | 272 | 264 | 267 | 1,395,700 | 267 |
| 2024-11-08 | 272 | 275 | 269 | 275 | 930,100 | 275 |
| 2024-11-07 | 270 | 274 | 269 | 272 | 1,423,100 | 272 |
| 2024-11-06 | 261 | 266 | 258 | 266 | 1,715,400 | 266 |
| 2024-11-05 | 262 | 262 | 257 | 258 | 785,500 | 258 |
| 2024-11-01 | 260 | 263 | 258 | 260 | 716,300 | 260 |
| 2024-10-31 | 266 | 267 | 263 | 264 | 735,700 | 264 |
| 2024-10-30 | 265 | 266 | 263 | 265 | 1,349,000 | 265 |
| 2024-10-29 | 261 | 265 | 261 | 265 | 547,900 | 265 |
| 2024-10-28 | 254 | 261 | 254 | 259 | 514,100 | 259 |
| 2024-10-25 | 255 | 258 | 251 | 255 | 855,900 | 255 |
| 2024-10-24 | 258 | 260 | 255 | 258 | 636,100 | 258 |
| 2024-10-23 | 263 | 264 | 260 | 260 | 801,100 | 260 |
| 2024-10-22 | 272 | 272 | 263 | 263 | 1,287,100 | 263 |
| 2024-10-21 | 273 | 273 | 268 | 272 | 843,400 | 272 |
| 2024-10-18 | 273 | 276 | 271 | 274 | 790,900 | 274 |
| 2024-10-17 | 269 | 273 | 267 | 271 | 542,100 | 271 |
| 2024-10-16 | 265 | 270 | 264 | 269 | 988,400 | 269 |
| 2024-10-15 | 268 | 269 | 265 | 265 | 787,900 | 265 |
| 2024-10-11 | 270 | 271 | 265 | 266 | 697,100 | 266 |
| 2024-10-10 | 267 | 268 | 263 | 268 | 793,700 | 268 |
| 2024-10-09 | 269 | 270 | 265 | 265 | 915,900 | 265 |
| 2024-10-08 | 269 | 270 | 265 | 266 | 1,088,600 | 266 |
| 2024-10-07 | 265 | 272 | 264 | 272 | 1,377,100 | 272 |
| 2024-10-04 | 259 | 263 | 258 | 260 | 819,100 | 260 |
| 2024-10-03 | 263 | 264 | 258 | 259 | 723,800 | 259 |
| 2024-10-02 | 259 | 264 | 257 | 260 | 1,191,900 | 260 |
| 2024-10-01 | 262 | 264 | 259 | 262 | 995,200 | 262 |
| 2024-09-30 | 256 | 264 | 255 | 262 | 1,340,000 | 262 |
| 2024-09-27 | 261 | 266 | 258 | 261 | 3,140,600 | 261 |
| 2024-09-26 | 250 | 254 | 248 | 253 | 1,482,800 | 253 |
| 2024-09-25 | 251 | 251 | 246 | 248 | 610,900 | 248 |
| 2024-09-24 | 258 | 259 | 251 | 251 | 875,300 | 251 |
| 2024-09-20 | 259 | 260 | 252 | 256 | 1,816,900 | 256 |
| 2024-09-19 | 253 | 257 | 252 | 254 | 1,165,100 | 254 |
| 2024-09-18 | 253 | 254 | 249 | 252 | 790,800 | 252 |
| 2024-09-17 | 250 | 253 | 246 | 250 | 836,100 | 250 |
| 2024-09-13 | 249 | 253 | 248 | 250 | 767,100 | 250 |
| 2024-09-12 | 250 | 252 | 247 | 249 | 460,800 | 249 |
| 2024-09-11 | 246 | 249 | 244 | 245 | 743,300 | 245 |
| 2024-09-10 | 249 | 252 | 248 | 249 | 592,900 | 249 |
| 2024-09-09 | 250 | 252 | 245 | 250 | 707,000 | 250 |
| 2024-09-06 | 260 | 260 | 254 | 257 | 446,200 | 257 |
| 2024-09-05 | 259 | 264 | 256 | 258 | 1,046,500 | 258 |
| 2024-09-04 | 271 | 273 | 262 | 262 | 1,023,000 | 262 |
| 2024-09-03 | 273 | 278 | 273 | 275 | 579,800 | 275 |
| 2024-09-02 | 276 | 277 | 272 | 273 | 483,200 | 273 |
| 2024-08-30 | 277 | 277 | 272 | 274 | 759,600 | 274 |
| 2024-08-29 | 278 | 279 | 275 | 276 | 374,800 | 276 |
| 2024-08-28 | 276 | 278 | 274 | 278 | 550,100 | 278 |
| 2024-08-27 | 277 | 278 | 275 | 278 | 717,300 | 278 |
| 2024-08-26 | 277 | 279 | 273 | 275 | 553,300 | 275 |
| 2024-08-23 | 275 | 278 | 275 | 276 | 362,400 | 276 |
| 2024-08-22 | 281 | 281 | 275 | 277 | 433,900 | 277 |
| 2024-08-21 | 279 | 281 | 276 | 279 | 356,100 | 279 |
| 2024-08-20 | 286 | 287 | 278 | 281 | 564,400 | 281 |
| 2024-08-19 | 282 | 285 | 279 | 280 | 693,700 | 280 |
| 2024-08-16 | 281 | 285 | 279 | 284 | 1,176,400 | 284 |
| 2024-08-15 | 272 | 275 | 269 | 273 | 937,500 | 273 |
| 2024-08-14 | 271 | 273 | 267 | 270 | 1,116,700 | 270 |
| 2024-08-13 | 262 | 268 | 261 | 268 | 574,700 | 268 |
| 2024-08-09 | 256 | 265 | 253 | 262 | 1,390,400 | 262 |
| 2024-08-08 | 256 | 258 | 245 | 248 | 1,874,700 | 248 |
| 2024-08-07 | 246 | 266 | 245 | 263 | 1,555,000 | 263 |
| 2024-08-06 | 256 | 267 | 247 | 254 | 2,229,300 | 254 |
| 2024-08-05 | 247 | 257 | 232 | 232 | 2,126,700 | 232 |
| 2024-08-02 | 301 | 302 | 287 | 287 | 1,196,600 | 287 |
| 2024-08-01 | 315 | 318 | 312 | 315 | 744,900 | 315 |
| 2024-07-31 | 308 | 317 | 306 | 317 | 974,600 | 317 |
| 2024-07-30 | 308 | 309 | 302 | 303 | 732,800 | 303 |
| 2024-07-29 | 307 | 310 | 305 | 310 | 531,800 | 310 |
| 2024-07-26 | 302 | 307 | 300 | 303 | 707,700 | 303 |
| 2024-07-25 | 310 | 310 | 303 | 303 | 848,400 | 303 |
| 2024-07-24 | 317 | 319 | 312 | 313 | 638,700 | 313 |
| 2024-07-23 | 317 | 318 | 315 | 318 | 463,700 | 318 |
| 2024-07-22 | 322 | 322 | 314 | 316 | 562,200 | 316 |
| 2024-07-19 | 325 | 327 | 318 | 322 | 471,000 | 322 |
| 2024-07-18 | 323 | 327 | 321 | 325 | 579,200 | 325 |
| 2024-07-17 | 324 | 326 | 321 | 323 | 502,900 | 323 |
| 2024-07-16 | 319 | 323 | 318 | 321 | 484,400 | 321 |
| 2024-07-12 | 317 | 331 | 316 | 320 | 1,042,200 | 320 |
| 2024-07-11 | 321 | 321 | 315 | 315 | 444,100 | 315 |
| 2024-07-10 | 317 | 319 | 315 | 318 | 435,600 | 318 |
| 2024-07-09 | 320 | 321 | 315 | 317 | 591,200 | 317 |
| 2024-07-08 | 329 | 329 | 320 | 322 | 451,900 | 322 |
| 2024-07-05 | 334 | 334 | 327 | 328 | 530,100 | 328 |
| 2024-07-04 | 333 | 334 | 329 | 334 | 652,800 | 334 |
| 2024-07-03 | 332 | 334 | 327 | 332 | 870,800 | 332 |
| 2024-07-02 | 331 | 333 | 328 | 331 | 679,100 | 331 |
| 2024-07-01 | 333 | 333 | 329 | 332 | 676,600 | 332 |
| 2024-06-28 | 330 | 332 | 328 | 330 | 545,900 | 330 |
| 2024-06-27 | 327 | 331 | 326 | 330 | 467,100 | 330 |
| 2024-06-26 | 323 | 328 | 322 | 327 | 629,000 | 327 |
| 2024-06-25 | 317 | 324 | 315 | 322 | 851,100 | 322 |
| 2024-06-24 | 317 | 318 | 313 | 314 | 605,500 | 314 |
| 2024-06-21 | 319 | 321 | 315 | 316 | 837,700 | 316 |
| 2024-06-20 | 320 | 322 | 316 | 318 | 482,500 | 318 |
| 2024-06-19 | 318 | 324 | 318 | 321 | 571,800 | 321 |
| 2024-06-18 | 317 | 319 | 314 | 316 | 795,100 | 316 |
| 2024-06-17 | 315 | 318 | 314 | 316 | 734,600 | 316 |
| 2024-06-14 | 312 | 316 | 311 | 314 | 990,500 | 314 |
| 2024-06-13 | 315 | 317 | 312 | 316 | 766,500 | 316 |
| 2024-06-12 | 314 | 317 | 313 | 314 | 451,700 | 314 |
| 2024-06-11 | 317 | 318 | 313 | 313 | 433,300 | 313 |
| 2024-06-10 | 315 | 318 | 314 | 317 | 480,500 | 317 |
| 2024-06-07 | 319 | 321 | 313 | 314 | 847,900 | 314 |
| 2024-06-06 | 320 | 323 | 318 | 320 | 662,300 | 320 |
| 2024-06-05 | 328 | 329 | 320 | 320 | 1,127,900 | 320 |
| 2024-06-04 | 333 | 340 | 329 | 331 | 1,282,800 | 331 |
| 2024-06-03 | 338 | 340 | 332 | 333 | 1,108,000 | 333 |
| 2024-05-31 | 331 | 338 | 331 | 335 | 1,066,200 | 335 |
| 2024-05-30 | 334 | 338 | 325 | 330 | 888,400 | 330 |
| 2024-05-29 | 366 | 367 | 337 | 337 | 1,554,400 | 337 |
| 2024-05-28 | 361 | 367 | 361 | 365 | 777,600 | 365 |
| 2024-05-27 | 362 | 363 | 357 | 360 | 1,086,700 | 360 |
| 2024-05-24 | 361 | 364 | 359 | 362 | 707,800 | 362 |
| 2024-05-23 | 367 | 368 | 360 | 363 | 1,208,100 | 363 |
| 2024-05-22 | 376 | 376 | 363 | 367 | 1,932,100 | 367 |
| 2024-05-21 | 376 | 381 | 375 | 376 | 1,237,000 | 376 |
| 2024-05-20 | 371 | 377 | 371 | 375 | 979,000 | 375 |
| 2024-05-17 | 361 | 373 | 361 | 371 | 1,491,900 | 371 |
| 2024-05-16 | 358 | 361 | 353 | 361 | 1,440,000 | 361 |
| 2024-05-15 | 338 | 370 | 338 | 359 | 2,466,500 | 359 |
| 2024-05-14 | 331 | 337 | 327 | 337 | 1,000,500 | 337 |
| 2024-05-13 | 327 | 332 | 327 | 331 | 560,800 | 331 |
| 2024-05-10 | 326 | 329 | 325 | 326 | 494,200 | 326 |
| 2024-05-09 | 325 | 331 | 324 | 328 | 521,500 | 328 |
| 2024-05-08 | 329 | 330 | 323 | 323 | 724,100 | 323 |
| 2024-05-07 | 337 | 338 | 329 | 329 | 739,200 | 329 |
| 2024-05-02 | 340 | 340 | 336 | 338 | 454,200 | 338 |
| 2024-05-01 | 337 | 341 | 333 | 339 | 1,034,000 | 339 |
| 2024-04-30 | 340 | 340 | 337 | 339 | 698,100 | 339 |
| 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
