8558 (株)東和銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 570 | 570 | 536 | 548 | 504,300 | 548 |
| 2025-04-03 | 581 | 588 | 572 | 583 | 388,400 | 583 |
| 2025-04-02 | 612 | 612 | 603 | 605 | 155,000 | 605 |
| 2025-04-01 | 623 | 623 | 610 | 610 | 154,000 | 610 |
| 2025-03-31 | 630 | 637 | 613 | 616 | 218,400 | 616 |
| 2025-03-28 | 641 | 654 | 638 | 640 | 224,800 | 640 |
| 2025-03-27 | 661 | 671 | 658 | 671 | 473,800 | 671 |
| 2025-03-26 | 665 | 665 | 658 | 664 | 180,100 | 664 |
| 2025-03-25 | 659 | 666 | 656 | 664 | 188,900 | 664 |
| 2025-03-24 | 665 | 666 | 656 | 658 | 175,300 | 658 |
| 2025-03-21 | 657 | 665 | 655 | 664 | 178,000 | 664 |
| 2025-03-19 | 656 | 660 | 655 | 656 | 122,000 | 656 |
| 2025-03-18 | 655 | 659 | 654 | 656 | 152,600 | 656 |
| 2025-03-17 | 653 | 655 | 646 | 651 | 101,900 | 651 |
| 2025-03-14 | 656 | 656 | 653 | 653 | 115,700 | 653 |
| 2025-03-13 | 653 | 657 | 652 | 653 | 60,000 | 653 |
| 2025-03-12 | 649 | 655 | 647 | 652 | 68,300 | 652 |
| 2025-03-11 | 646 | 651 | 641 | 651 | 159,200 | 651 |
| 2025-03-10 | 665 | 665 | 654 | 654 | 79,500 | 654 |
| 2025-03-07 | 655 | 664 | 650 | 664 | 108,500 | 664 |
| 2025-03-06 | 656 | 662 | 655 | 662 | 254,000 | 662 |
| 2025-03-05 | 651 | 657 | 651 | 653 | 274,000 | 653 |
| 2025-03-04 | 655 | 655 | 646 | 651 | 85,900 | 651 |
| 2025-03-03 | 652 | 655 | 646 | 654 | 79,500 | 654 |
| 2025-02-28 | 654 | 654 | 645 | 647 | 77,800 | 647 |
| 2025-02-27 | 656 | 656 | 651 | 654 | 48,800 | 654 |
| 2025-02-26 | 655 | 655 | 651 | 653 | 69,400 | 653 |
| 2025-02-25 | 647 | 655 | 646 | 650 | 73,000 | 650 |
| 2025-02-21 | 648 | 653 | 645 | 653 | 119,600 | 653 |
| 2025-02-20 | 659 | 659 | 648 | 653 | 91,200 | 653 |
| 2025-02-19 | 662 | 667 | 656 | 656 | 74,700 | 656 |
| 2025-02-18 | 659 | 665 | 655 | 662 | 150,700 | 662 |
| 2025-02-17 | 654 | 657 | 652 | 656 | 60,400 | 656 |
| 2025-02-14 | 656 | 656 | 650 | 650 | 49,400 | 650 |
| 2025-02-13 | 655 | 657 | 651 | 651 | 76,500 | 651 |
| 2025-02-12 | 656 | 657 | 652 | 655 | 44,100 | 655 |
| 2025-02-10 | 658 | 658 | 649 | 651 | 64,700 | 651 |
| 2025-02-07 | 664 | 664 | 656 | 658 | 67,700 | 658 |
| 2025-02-06 | 663 | 666 | 658 | 658 | 58,800 | 658 |
| 2025-02-05 | 665 | 672 | 660 | 660 | 172,800 | 660 |
| 2025-02-04 | 660 | 665 | 657 | 661 | 67,300 | 661 |
| 2025-02-03 | 668 | 668 | 653 | 653 | 153,300 | 653 |
| 2025-01-31 | 667 | 672 | 667 | 672 | 98,900 | 672 |
| 2025-01-30 | 662 | 667 | 661 | 667 | 68,300 | 667 |
| 2025-01-29 | 658 | 665 | 654 | 664 | 66,700 | 664 |
| 2025-01-28 | 647 | 659 | 647 | 658 | 105,800 | 658 |
| 2025-01-27 | 644 | 650 | 643 | 645 | 73,100 | 645 |
| 2025-01-24 | 639 | 641 | 631 | 638 | 80,400 | 638 |
| 2025-01-23 | 638 | 638 | 632 | 634 | 66,100 | 634 |
| 2025-01-22 | 640 | 641 | 636 | 637 | 63,800 | 637 |
| 2025-01-21 | 643 | 646 | 638 | 640 | 52,200 | 640 |
| 2025-01-20 | 639 | 642 | 635 | 640 | 68,200 | 640 |
| 2025-01-17 | 632 | 634 | 625 | 631 | 50,700 | 631 |
| 2025-01-16 | 631 | 639 | 630 | 632 | 44,900 | 632 |
| 2025-01-15 | 621 | 634 | 621 | 631 | 57,600 | 631 |
| 2025-01-14 | 630 | 630 | 618 | 619 | 138,200 | 619 |
| 2025-01-10 | 640 | 643 | 629 | 631 | 98,700 | 631 |
| 2025-01-09 | 648 | 648 | 636 | 636 | 63,300 | 636 |
| 2025-01-08 | 640 | 651 | 640 | 648 | 90,300 | 648 |
| 2025-01-07 | 645 | 645 | 635 | 641 | 72,900 | 641 |
| 2025-01-06 | 644 | 644 | 636 | 638 | 76,500 | 638 |
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