8346 (株)東邦銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 341 | 350 | 340 | 345 | 1,473,600 | 345 |
| 2025-05-09 | 334 | 341 | 333 | 338 | 1,440,600 | 338 |
| 2025-05-08 | 336 | 336 | 330 | 334 | 927,400 | 334 |
| 2025-05-07 | 332 | 339 | 330 | 335 | 1,312,200 | 335 |
| 2025-05-02 | 336 | 338 | 331 | 335 | 1,763,400 | 335 |
| 2025-05-01 | 345 | 345 | 333 | 336 | 1,516,200 | 336 |
| 2025-04-30 | 342 | 350 | 341 | 350 | 1,197,100 | 350 |
| 2025-04-28 | 344 | 348 | 342 | 343 | 5,774,100 | 343 |
| 2025-04-25 | 346 | 348 | 338 | 340 | 884,900 | 340 |
| 2025-04-24 | 349 | 351 | 344 | 346 | 956,400 | 346 |
| 2025-04-23 | 348 | 350 | 341 | 345 | 1,187,000 | 345 |
| 2025-04-22 | 339 | 342 | 337 | 341 | 1,306,900 | 341 |
| 2025-04-21 | 337 | 342 | 335 | 338 | 749,600 | 338 |
| 2025-04-18 | 334 | 340 | 332 | 340 | 613,400 | 340 |
| 2025-04-17 | 319 | 331 | 319 | 329 | 938,000 | 329 |
| 2025-04-16 | 326 | 330 | 315 | 319 | 894,300 | 319 |
| 2025-04-15 | 329 | 332 | 323 | 326 | 858,000 | 326 |
| 2025-04-14 | 319 | 328 | 317 | 323 | 961,500 | 323 |
| 2025-04-11 | 319 | 322 | 308 | 319 | 1,515,600 | 319 |
| 2025-04-10 | 341 | 341 | 325 | 327 | 1,626,300 | 327 |
| 2025-04-09 | 307 | 309 | 297 | 302 | 2,033,100 | 302 |
| 2025-04-08 | 312 | 327 | 310 | 319 | 1,938,200 | 319 |
| 2025-04-07 | 298 | 302 | 288 | 293 | 1,494,700 | 293 |
| 2025-04-04 | 316 | 320 | 304 | 315 | 1,770,700 | 315 |
| 2025-04-03 | 342 | 345 | 332 | 340 | 1,365,600 | 340 |
| 2025-04-02 | 366 | 366 | 352 | 361 | 1,258,500 | 361 |
| 2025-04-01 | 360 | 371 | 354 | 365 | 1,761,500 | 365 |
| 2025-03-31 | 354 | 358 | 346 | 356 | 1,262,200 | 356 |
| 2025-03-28 | 365 | 368 | 361 | 362 | 1,210,900 | 362 |
| 2025-03-27 | 365 | 369 | 361 | 368 | 1,839,500 | 368 |
| 2025-03-26 | 364 | 366 | 358 | 364 | 1,651,900 | 364 |
| 2025-03-25 | 358 | 360 | 354 | 358 | 968,800 | 358 |
| 2025-03-24 | 355 | 356 | 350 | 355 | 1,512,300 | 355 |
| 2025-03-21 | 350 | 358 | 348 | 355 | 1,615,800 | 355 |
| 2025-03-19 | 354 | 354 | 347 | 350 | 680,800 | 350 |
| 2025-03-18 | 342 | 354 | 340 | 353 | 1,699,200 | 353 |
| 2025-03-17 | 341 | 343 | 338 | 340 | 905,000 | 340 |
| 2025-03-14 | 336 | 342 | 334 | 339 | 1,823,500 | 339 |
| 2025-03-13 | 336 | 339 | 320 | 333 | 1,926,400 | 333 |
| 2025-03-12 | 330 | 337 | 327 | 331 | 1,462,600 | 331 |
| 2025-03-11 | 323 | 330 | 321 | 330 | 1,492,000 | 330 |
| 2025-03-10 | 330 | 331 | 325 | 327 | 771,900 | 327 |
| 2025-03-07 | 325 | 330 | 320 | 329 | 838,800 | 329 |
| 2025-03-06 | 321 | 327 | 321 | 327 | 697,000 | 327 |
| 2025-03-05 | 314 | 320 | 313 | 317 | 695,600 | 317 |
| 2025-03-04 | 315 | 315 | 310 | 314 | 842,800 | 314 |
| 2025-03-03 | 318 | 321 | 313 | 318 | 717,300 | 318 |
| 2025-02-28 | 318 | 319 | 311 | 313 | 1,147,300 | 313 |
| 2025-02-27 | 319 | 320 | 316 | 320 | 575,300 | 320 |
| 2025-02-26 | 313 | 319 | 313 | 317 | 648,700 | 317 |
| 2025-02-25 | 313 | 317 | 311 | 314 | 636,100 | 314 |
| 2025-02-21 | 313 | 315 | 310 | 313 | 488,000 | 313 |
| 2025-02-20 | 317 | 318 | 312 | 316 | 837,100 | 316 |
| 2025-02-19 | 319 | 326 | 315 | 315 | 1,002,400 | 315 |
| 2025-02-18 | 317 | 320 | 315 | 319 | 780,400 | 319 |
| 2025-02-17 | 313 | 318 | 313 | 315 | 616,400 | 315 |
| 2025-02-14 | 308 | 312 | 306 | 311 | 517,000 | 311 |
| 2025-02-13 | 311 | 313 | 307 | 307 | 598,800 | 307 |
| 2025-02-12 | 305 | 311 | 302 | 311 | 775,500 | 311 |
| 2025-02-10 | 302 | 304 | 299 | 304 | 559,100 | 304 |
| 2025-02-07 | 304 | 305 | 299 | 303 | 941,700 | 303 |
| 2025-02-06 | 306 | 306 | 300 | 304 | 1,178,500 | 304 |
| 2025-02-05 | 311 | 317 | 300 | 303 | 1,683,000 | 303 |
| 2025-02-04 | 306 | 310 | 302 | 307 | 1,074,000 | 307 |
| 2025-02-03 | 305 | 309 | 299 | 300 | 1,251,500 | 300 |
| 2025-01-31 | 309 | 312 | 307 | 311 | 892,200 | 311 |
| 2025-01-30 | 304 | 309 | 304 | 307 | 878,500 | 307 |
| 2025-01-29 | 300 | 307 | 299 | 304 | 872,600 | 304 |
| 2025-01-28 | 295 | 300 | 294 | 299 | 693,000 | 299 |
| 2025-01-27 | 298 | 300 | 294 | 294 | 488,800 | 294 |
| 2025-01-24 | 294 | 299 | 293 | 295 | 725,600 | 295 |
| 2025-01-23 | 298 | 299 | 294 | 294 | 622,300 | 294 |
| 2025-01-22 | 301 | 301 | 297 | 298 | 311,800 | 298 |
| 2025-01-21 | 303 | 304 | 297 | 299 | 360,100 | 299 |
| 2025-01-20 | 299 | 303 | 297 | 302 | 735,700 | 302 |
| 2025-01-17 | 294 | 297 | 290 | 296 | 718,800 | 296 |
| 2025-01-16 | 293 | 297 | 292 | 296 | 643,700 | 296 |
| 2025-01-15 | 291 | 294 | 289 | 293 | 727,100 | 293 |
| 2025-01-14 | 294 | 294 | 286 | 286 | 541,200 | 286 |
| 2025-01-10 | 295 | 297 | 293 | 294 | 741,000 | 294 |
| 2025-01-09 | 300 | 301 | 294 | 295 | 782,400 | 295 |
| 2025-01-08 | 297 | 306 | 296 | 302 | 1,209,000 | 302 |
| 2025-01-07 | 296 | 299 | 292 | 298 | 1,140,600 | 298 |
| 2025-01-06 | 297 | 297 | 292 | 293 | 775,900 | 293 |
分割・併合履歴 ： [1987-01-28]1株→1.141株