KabuInsight

東邦銀行

8346
プライム/銀行業/The Toho Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13617.0637.0617.0632.0+5.0+0.80%1,165,500
2026-03-12646.0648.0623.0627.0-28.0-4.27%1,347,500
2026-03-11660.0672.0655.0655.0-1.0-0.15%699,900
2026-03-10638.0659.0631.0656.0+34.0+5.47%1,137,200
2026-03-09610.0627.0605.0622.0-41.0-6.18%1,706,800
2026-03-06646.0669.0643.0663.0-13.0-1.92%1,311,600
2026-03-05658.0683.0656.0676.0+54.0+8.68%1,865,400
2026-03-04654.0667.0610.0622.0-67.0-9.72%2,177,000
2026-03-03693.0708.0686.0689.0-6.0-0.86%1,648,400
2026-03-02692.0700.0681.0695.0-32.0-4.40%1,892,800
2026-02-27710.0727.0708.0727.0+20.0+2.83%1,205,100
2026-02-26705.0714.0700.0707.0+12.0+1.73%1,108,400
2026-02-25713.0714.0693.0695.0-14.0-1.97%1,499,100
2026-02-24718.0719.0689.0709.0-5.0-0.70%1,852,500
2026-02-20718.0722.0710.0714.0-24.0-3.25%1,198,000
2026-02-19718.0738.0717.0738.0+18.0+2.50%1,152,200
2026-02-18715.0723.0707.0720.0+14.0+1.98%964,300
2026-02-17726.0731.0705.0706.0-23.0-3.16%1,009,800
2026-02-16738.0738.0706.0729.0-6.0-0.82%1,206,900
2026-02-13763.0763.0735.0735.0-28.0-3.67%1,287,300
2026-02-12726.0768.0721.0763.0+36.0+4.95%1,810,900
2026-02-10720.0734.0707.0727.0+25.0+3.56%2,468,000
2026-02-09700.0705.0687.0702.0+22.0+3.24%1,200,500
2026-02-06665.0680.0659.0680.0+12.0+1.80%926,700
2026-02-05659.0669.0651.0668.0+19.0+2.93%1,076,100
2026-02-04630.0652.0626.0649.0+22.0+3.51%983,400
2026-02-03612.0629.0608.0627.0+29.0+4.85%886,100
2026-02-02608.0615.0595.0598.0-3.0-0.50%677,900
2026-01-30597.0604.0594.0601.0+7.0+1.18%565,000
2026-01-29585.0597.0580.0594.0+10.0+1.71%965,500
2026-01-28591.0593.0581.0584.0-14.0-2.34%652,200
2026-01-27586.0598.0582.0598.0+8.0+1.36%966,300
2026-01-26593.0595.0584.0590.0-18.0-2.96%1,103,100
2026-01-23603.0615.0603.0608.0+6.0+1.00%956,300
2026-01-22592.0604.0589.0602.0+16.0+2.73%865,600
2026-01-21589.0592.0581.0586.0-21.0-3.46%916,500
2026-01-20614.0614.0603.0607.0-7.0-1.14%622,400
2026-01-19613.0619.0606.0614.0+1.0+0.16%810,300
2026-01-16606.0616.0606.0613.0+8.0+1.32%858,800
2026-01-15582.0606.0581.0605.0+23.0+3.95%766,800
2026-01-14583.0587.0572.0582.0+1.0+0.17%1,016,000
2026-01-13569.0581.0567.0581.0+22.0+3.94%1,015,500
2026-01-09559.0563.0557.0559.0+4.0+0.72%686,900
2026-01-08556.0563.0554.0555.0-4.0-0.72%684,800
2026-01-07555.0564.0552.0559.0+4.0+0.72%901,300
2026-01-06550.0560.0550.0555.0+7.0+1.28%1,142,800
2026-01-05546.0550.0543.0548.0+7.0+1.29%1,173,400
2025-12-30539.0547.0537.0541.0+2.0+0.37%954,400
2025-12-29540.0543.0533.0539.0+8.0+1.51%1,114,100
2025-12-26528.0536.0528.0531.0+4.0+0.76%639,700
2025-12-25531.0531.0525.0527.0-5.0-0.94%636,400
2025-12-24536.0540.0530.0532.0-5.0-0.93%759,000
2025-12-23536.0544.0532.0537.0-1.0-0.19%688,300
2025-12-22543.0545.0537.0538.0+1.0+0.19%615,800
2025-12-19537.0545.0534.0537.0+1.0+0.19%1,379,600
2025-12-18534.0540.0529.0536.0+1.0+0.19%1,050,700
2025-12-17531.0545.0523.0535.0+3.0+0.56%847,000
2025-12-16546.0548.0529.0532.0-14.0-2.56%758,600
2025-12-15522.0549.0522.0546.0+26.0+5.00%770,000
2025-12-12525.0527.0518.0520.0+15.0+2.97%965,200
2025-12-11520.0521.0504.0505.0-9.0-1.75%649,900
2025-12-10516.0519.0511.0514.0+2.0+0.39%477,400
2025-12-09512.0517.0511.0512.0+1.0+0.20%438,500
2025-12-08517.0520.0508.0511.0-6.0-1.16%512,800
2025-12-05511.0519.0509.0517.0+3.0+0.58%503,300
2025-12-04502.0515.0502.0514.0+10.0+1.98%545,700
2025-12-03511.0512.0497.0504.0-8.0-1.56%739,400
2025-12-02520.0523.0507.0512.0-7.0-1.35%813,700
2025-12-01517.0527.0516.0519.0+10.0+1.96%972,600
2025-11-28503.0514.0502.0509.0+3.0+0.59%663,400
2025-11-27505.0516.0504.0506.0+4.0+0.80%820,500
2025-11-26493.0504.0492.0502.0+17.0+3.51%851,100
2025-11-25477.0486.0476.0485.0+9.0+1.89%541,300
2025-11-21464.0478.0464.0476.0+9.0+1.93%1,043,600
2025-11-20470.0472.0464.0467.0+7.0+1.52%510,000
2025-11-19460.0469.0455.0460.0+4.0+0.88%554,200
2025-11-18469.0471.0455.0456.0-20.0-4.20%831,600
2025-11-17478.0482.0470.0476.0+1.0+0.21%546,600
2025-11-14466.0478.0466.0475.0+6.0+1.28%692,800
2025-11-13467.0472.0467.0469.0+3.0+0.64%406,900
2025-11-12460.0470.0459.0466.0+7.0+1.53%514,900
2025-11-11474.0474.0455.0459.0-12.0-2.55%653,000
2025-11-10465.0477.0458.0471.0+14.0+3.06%1,363,300
2025-11-07460.0462.0440.0457.0-4.0-0.87%973,800
2025-11-06455.0464.0454.0461.0+5.0+1.10%602,200
2025-11-05454.0461.0439.0456.0-6.0-1.30%799,400
2025-11-04453.0464.0452.0462.0+6.0+1.32%554,500
2025-10-31455.0456.0447.0456.0+3.0+0.66%618,400
2025-10-30447.0455.0447.0453.0+9.0+2.03%731,600
2025-10-29453.0453.0442.0444.0-8.0-1.77%489,700
2025-10-28460.0461.0450.0452.0-8.0-1.74%603,300
2025-10-27458.0468.0458.0460.0+7.0+1.55%718,700
2025-10-24453.0454.0448.0453.0+1.0+0.22%399,500
2025-10-23450.0455.0447.0452.0+2.0+0.44%427,700
2025-10-22452.0454.0449.0450.0-3.0-0.66%629,600
2025-10-21456.0459.0452.0453.0-3.0-0.66%973,000
2025-10-20446.0457.0444.0456.0+16.0+3.64%746,200
2025-10-17439.0444.0437.0440.0-7.0-1.57%527,600
2025-10-16437.0447.0436.0447.0+14.0+3.23%682,900
2025-10-15432.0435.0429.0433.0+9.0+2.12%433,400
2025-10-14425.0433.0420.0424.0-9.0-2.08%852,700
2025-10-10439.0441.0432.0433.0-12.0-2.70%790,000
2025-10-09435.0445.0434.0445.0+8.0+1.83%798,800
2025-10-08437.0446.0435.0437.0+1.0+0.23%647,900
2025-10-07436.0441.0434.0436.00.00.00%913,700
2025-10-06436.0439.0421.0436.0+2.0+0.46%949,000
2025-10-03430.0437.0430.0434.0+4.0+0.93%632,900
2025-10-02437.0438.0430.0430.0-10.0-2.27%970,400
2025-10-01463.0463.0439.0440.0-25.0-5.38%1,186,900
2025-09-30464.0470.0454.0465.0+1.0+0.22%1,169,400
2025-09-29453.0468.0444.0464.0+8.0+1.75%1,275,500
2025-09-26435.0456.0434.0456.0+19.0+4.35%1,671,500
2025-09-25432.0437.0430.0437.0+7.0+1.63%593,100
2025-09-24437.0437.0429.0430.0-3.0-0.69%582,200
2025-09-22426.0435.0424.0433.0+6.0+1.41%716,200
2025-09-19418.0428.0418.0427.0+9.0+2.15%1,334,900
2025-09-18422.0424.0417.0418.0-2.0-0.48%655,000
2025-09-17430.0430.0420.0420.0-11.0-2.55%588,500
2025-09-16439.0439.0431.0431.0-3.0-0.69%829,500
2025-09-12432.0436.0428.0434.0——1,163,700

直近120営業日分を表示