KabuInsight

東和銀行

8558
プライム/銀行業/THE TOWA 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
2026-03-131,008.01,047.01,008.01,036.0-2.0-0.19%145,300
2026-03-121,055.01,072.01,032.01,038.0-46.0-4.24%136,300
2026-03-111,100.01,114.01,084.01,084.0-6.0-0.55%109,900
2026-03-101,070.01,099.01,052.01,090.0+50.0+4.81%170,800
2026-03-091,004.01,049.01,002.01,040.0-72.0-6.47%277,400
2026-03-061,081.01,113.01,064.01,112.0+3.0+0.27%150,400
2026-03-051,087.01,119.01,079.01,109.0+76.0+7.36%218,000
2026-03-041,064.01,090.01,010.01,033.0-91.0-8.10%329,700
2026-03-031,156.01,165.01,124.01,124.0-32.0-2.77%184,200
2026-03-021,156.01,167.01,135.01,156.0-75.0-6.09%333,400
2026-02-271,192.01,231.01,182.01,231.0+47.0+3.97%170,800
2026-02-261,176.01,195.01,170.01,184.0+16.0+1.37%128,800
2026-02-251,201.01,202.01,161.01,168.0-34.0-2.83%203,200
2026-02-241,231.01,231.01,179.01,202.0-32.0-2.59%209,100
2026-02-201,203.01,235.01,200.01,234.0+12.0+0.98%251,300
2026-02-191,179.01,224.01,170.01,222.0+53.0+4.53%165,200
2026-02-181,175.01,175.01,154.01,169.0+13.0+1.12%138,700
2026-02-171,189.01,200.01,156.01,156.0-45.0-3.75%167,000
2026-02-161,202.01,205.01,175.01,201.0-1.0-0.08%165,800
2026-02-131,240.01,255.01,197.01,202.0-63.0-4.98%315,500
2026-02-121,200.01,267.01,198.01,265.0+62.0+5.15%245,900
2026-02-101,224.01,234.01,203.01,203.0-5.0-0.41%206,900
2026-02-091,210.01,214.01,176.01,208.0+30.0+2.55%308,700
2026-02-061,182.01,182.01,146.01,178.0-8.0-0.67%318,400
2026-02-051,182.01,198.01,171.01,186.0+22.0+1.89%193,000
2026-02-041,170.01,175.01,128.01,164.0+5.0+0.43%292,400
2026-02-031,146.01,165.01,130.01,159.0+43.0+3.85%192,000
2026-02-021,161.01,174.01,111.01,116.0-35.0-3.04%200,000
2026-01-301,149.01,156.01,141.01,151.0+11.0+0.96%97,900
2026-01-291,122.01,148.01,113.01,140.0+9.0+0.80%161,700
2026-01-281,135.01,145.01,122.01,131.0-24.0-2.08%121,100
2026-01-271,148.01,155.01,132.01,155.0+2.0+0.17%116,000
2026-01-261,162.01,172.01,148.01,153.0-52.0-4.32%226,300
2026-01-231,191.01,211.01,191.01,205.0+14.0+1.18%118,400
2026-01-221,186.01,209.01,176.01,191.0+25.0+2.14%137,800
2026-01-211,171.01,172.01,148.01,166.0-32.0-2.67%225,400
2026-01-201,212.01,212.01,193.01,198.0-17.0-1.40%118,800
2026-01-191,216.01,235.01,198.01,215.0-1.0-0.08%132,900
2026-01-161,212.01,223.01,206.01,216.0+11.0+0.91%119,600
2026-01-151,184.01,212.01,180.01,205.0+23.0+1.95%137,300
2026-01-141,180.01,187.01,153.01,182.0+10.0+0.85%135,700
2026-01-131,179.01,179.01,152.01,172.0+21.0+1.82%162,600
2026-01-091,140.01,160.01,140.01,151.0+19.0+1.68%149,500
2026-01-081,128.01,154.01,126.01,132.0-2.0-0.18%126,800
2026-01-071,111.01,140.01,107.01,134.0+24.0+2.16%162,900
2026-01-061,104.01,124.01,104.01,110.0+12.0+1.09%148,900
2026-01-051,087.01,103.01,087.01,098.0+21.0+1.95%120,600
2025-12-301,075.01,110.01,068.01,077.0-9.0-0.83%238,600
2025-12-291,055.01,086.01,043.01,086.0+36.0+3.43%156,500
2025-12-261,042.01,061.01,039.01,050.0+3.0+0.29%135,700
2025-12-251,040.01,050.01,025.01,047.0+13.0+1.26%97,800
2025-12-241,044.01,049.01,026.01,034.0-10.0-0.96%77,700
2025-12-231,025.01,050.01,025.01,044.0+19.0+1.85%107,500
2025-12-221,045.01,046.01,023.01,025.0-8.0-0.77%129,800
2025-12-191,014.01,033.01,012.01,033.0+17.0+1.67%177,300
2025-12-18993.01,016.0988.01,016.0+20.0+2.01%140,300
2025-12-171,009.01,009.0985.0996.0-7.0-0.70%287,100
2025-12-161,040.01,040.0999.01,003.0-32.0-3.09%178,300
2025-12-151,015.01,042.01,008.01,035.0+26.0+2.58%127,400
2025-12-121,012.01,022.01,005.01,009.0+17.0+1.71%111,500
2025-12-111,019.01,024.0992.0992.0-18.0-1.78%131,200
2025-12-101,020.01,020.0999.01,010.0-3.0-0.30%132,700
2025-12-091,022.01,031.01,009.01,013.0-10.0-0.98%92,900
2025-12-081,027.01,032.01,011.01,023.0+5.0+0.49%90,200
2025-12-051,022.01,030.01,012.01,018.0-15.0-1.45%68,700
2025-12-041,001.01,037.0997.01,033.0+31.0+3.09%151,900
2025-12-031,008.01,008.0988.01,002.0-5.0-0.50%112,200
2025-12-021,039.01,044.01,005.01,007.0-25.0-2.42%163,700
2025-12-011,018.01,048.01,012.01,032.0+20.0+1.98%264,900
2025-11-28990.01,012.0986.01,012.0+24.0+2.43%196,000
2025-11-27982.01,000.0980.0988.0+18.0+1.86%189,100
2025-11-26950.0970.0947.0970.0+29.0+3.08%205,200
2025-11-25940.0955.0932.0941.0+1.0+0.11%117,500
2025-11-21907.0940.0906.0940.0+26.0+2.84%122,800
2025-11-20915.0919.0906.0914.0+9.0+0.99%77,900
2025-11-19906.0909.0893.0905.0+11.0+1.23%122,100
2025-11-18913.0914.0894.0894.0-29.0-3.14%147,200
2025-11-17936.0942.0912.0923.0-8.0-0.86%129,300
2025-11-14920.0945.0917.0931.0+4.0+0.43%142,300
2025-11-13918.0935.0916.0927.0+17.0+1.87%136,200
2025-11-12889.0919.0888.0910.0+8.0+0.89%147,200
2025-11-11923.0926.0899.0902.0-16.0-1.74%159,000
2025-11-10926.0926.0911.0918.0+5.0+0.55%65,800
2025-11-07936.0936.0908.0913.0-24.0-2.56%98,800
2025-11-06923.0946.0915.0937.0+19.0+2.07%111,300
2025-11-05931.0937.0886.0918.0-23.0-2.44%275,900
2025-11-04921.0943.0919.0941.0+12.0+1.29%126,600
2025-10-31926.0929.0916.0929.00.00.00%178,300
2025-10-30907.0929.0907.0929.0+27.0+2.99%278,200
2025-10-29920.0927.0897.0902.0-18.0-1.96%126,700
2025-10-28941.0941.0920.0920.0-22.0-2.34%96,000
2025-10-27935.0954.0935.0942.0+13.0+1.40%143,700
2025-10-24937.0937.0923.0929.0-7.0-0.75%79,300
2025-10-23931.0939.0926.0936.0+5.0+0.54%96,500
2025-10-22928.0935.0925.0931.0+5.0+0.54%86,800
2025-10-21953.0958.0926.0926.0-23.0-2.42%228,200
2025-10-20924.0949.0919.0949.0+35.0+3.83%141,400
2025-10-17894.0914.0885.0914.0+5.0+0.55%103,300
2025-10-16903.0911.0902.0909.0+12.0+1.34%59,600
2025-10-15890.0899.0890.0897.0+11.0+1.24%74,400
2025-10-14893.0903.0875.0886.0-29.0-3.17%164,600
2025-10-10945.0949.0911.0915.0-45.0-4.69%244,600
2025-10-09945.0961.0942.0960.0+19.0+2.02%97,500
2025-10-08934.0962.0932.0941.0+15.0+1.62%107,400
2025-10-07938.0940.0923.0926.0-10.0-1.07%95,600
2025-10-06940.0944.0905.0936.0+3.0+0.32%147,500
2025-10-03927.0941.0927.0933.0+6.0+0.65%57,000
2025-10-02944.0947.0920.0927.0-19.0-2.01%142,300
2025-10-01995.0995.0942.0946.0-49.0-4.92%203,900
2025-09-30968.0998.0967.0995.0+29.0+3.00%180,400
2025-09-29988.0990.0964.0966.0-22.0-2.23%123,600
2025-09-26959.0998.0959.0988.0+35.0+3.67%246,900
2025-09-25944.0953.0939.0953.0+14.0+1.49%92,100
2025-09-24939.0939.0929.0939.0+4.0+0.43%109,600
2025-09-22946.0949.0933.0935.0-12.0-1.27%127,300
2025-09-19949.0955.0932.0947.0+1.0+0.11%242,900
2025-09-18969.0969.0943.0946.0-13.0-1.36%125,300
2025-09-17981.0981.0953.0959.0-25.0-2.54%195,800
2025-09-161,000.01,001.0976.0984.0-18.0-1.80%208,600
2025-09-12999.01,016.0985.01,002.0——451,900

直近120営業日分を表示