8559 (株)豊和銀行 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 | 475 | 475 | 467 | 470 | 1,900 | 470 |
| 2025-04-03 | 476 | 476 | 476 | 476 | 600 | 476 |
| 2025-04-02 | 498 | 498 | 479 | 479 | 1,100 | 479 |
| 2025-04-01 | 485 | 490 | 485 | 490 | 500 | 490 |
| 2025-03-31 | 479 | 485 | 476 | 485 | 1,400 | 485 |
| 2025-03-28 | 489 | 489 | 476 | 476 | 1,700 | 476 |
| 2025-03-27 | 490 | 493 | 485 | 486 | 2,800 | 486 |
| 2025-03-26 | 494 | 494 | 486 | 486 | 2,100 | 486 |
| 2025-03-25 | 491 | 491 | 486 | 490 | 1,500 | 490 |
| 2025-03-24 | 490 | 490 | 490 | 490 | 1,300 | 490 |
| 2025-03-21 | 486 | 486 | 486 | 486 | 1,200 | 486 |
| 2025-03-19 | 480 | 485 | 480 | 485 | 1,500 | 485 |
| 2025-03-18 | 475 | 489 | 474 | 475 | 5,600 | 475 |
| 2025-03-17 | 475 | 475 | 474 | 475 | 500 | 475 |
| 2025-03-14 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2025-03-13 | 473 | 483 | 473 | 475 | 1,500 | 475 |
| 2025-03-12 | 475 | 475 | 469 | 473 | 800 | 473 |
| 2025-03-11 | 475 | 475 | 468 | 474 | 1,700 | 474 |
| 2025-03-10 | 474 | 476 | 473 | 475 | 1,600 | 475 |
| 2025-03-07 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2025-03-06 | 475 | 491 | 475 | 477 | 800 | 477 |
| 2025-03-05 | 471 | 499 | 468 | 473 | 5,900 | 473 |
| 2025-03-04 | 476 | 476 | 468 | 475 | 1,300 | 475 |
| 2025-03-03 | 470 | 489 | 470 | 476 | 3,300 | 476 |
| 2025-02-28 | 476 | 477 | 476 | 476 | 400 | 476 |
| 2025-02-27 | 479 | 480 | 472 | 472 | 1,200 | 472 |
| 2025-02-26 | 470 | 479 | 467 | 479 | 2,100 | 479 |
| 2025-02-25 | 466 | 470 | 466 | 470 | 700 | 470 |
| 2025-02-21 | 472 | 472 | 466 | 466 | 2,300 | 466 |
| 2025-02-20 | 472 | 472 | 466 | 471 | 700 | 471 |
| 2025-02-19 | 468 | 472 | 468 | 472 | 600 | 472 |
| 2025-02-18 | 466 | 472 | 466 | 472 | 1,300 | 472 |
| 2025-02-17 | 465 | 470 | 465 | 466 | 800 | 466 |
| 2025-02-14 | 470 | 470 | 465 | 465 | 2,600 | 465 |
| 2025-02-13 | 470 | 471 | 470 | 470 | 700 | 470 |
| 2025-02-12 | 470 | 474 | 470 | 470 | 1,200 | 470 |
| 2025-02-10 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2025-02-07 | 469 | 470 | 469 | 470 | 300 | 470 |
| 2025-02-06 | 468 | 470 | 468 | 470 | 200 | 470 |
| 2025-02-05 | 469 | 478 | 467 | 467 | 5,200 | 467 |
| 2025-02-04 | 464 | 469 | 464 | 469 | 2,400 | 469 |
| 2025-02-03 | 468 | 468 | 465 | 468 | 400 | 468 |
| 2025-01-31 | 469 | 469 | 469 | 469 | 900 | 469 |
| 2025-01-30 | 467 | 467 | 463 | 463 | 800 | 463 |
| 2025-01-29 | 464 | 467 | 461 | 467 | 1,400 | 467 |
| 2025-01-28 | 462 | 467 | 462 | 463 | 1,200 | 463 |
| 2025-01-27 | 462 | 466 | 462 | 462 | 2,300 | 462 |
| 2025-01-24 | 469 | 470 | 457 | 461 | 5,800 | 461 |
| 2025-01-23 | 469 | 471 | 469 | 470 | 2,100 | 470 |
| 2025-01-22 | 467 | 467 | 467 | 467 | 1,300 | 467 |
| 2025-01-21 | 461 | 465 | 461 | 465 | 300 | 465 |
| 2025-01-20 | 465 | 467 | 460 | 461 | 2,100 | 461 |
| 2025-01-17 | 464 | 464 | 463 | 464 | 700 | 464 |
| 2025-01-16 | 464 | 466 | 463 | 464 | 2,000 | 464 |
| 2025-01-15 | 465 | 465 | 462 | 462 | 1,600 | 462 |
| 2025-01-14 | 470 | 470 | 464 | 465 | 3,600 | 465 |
| 2025-01-10 | 473 | 473 | 466 | 473 | 900 | 473 |
| 2025-01-09 | 466 | 479 | 465 | 474 | 2,900 | 474 |
| 2025-01-08 | 466 | 466 | 466 | 466 | 300 | 466 |
| 2025-01-07 | 470 | 470 | 464 | 467 | 1,400 | 467 |
| 2025-01-06 | 470 | 470 | 470 | 470 | 500 | 470 |
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