日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富山第一銀行(7184)の株価時系列情報

富山第一銀行(7184)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 925 946 922 937 244,500
2024/04/23 922 927 911 922 141,200
2024/04/22 920 920 895 913 204,400
2024/04/19 905 914 870 892 279,700
2024/04/18 886 914 885 902 221,600
2024/04/17 902 906 878 886 262,900
2024/04/16 930 940 904 905 209,100
2024/04/15 932 940 917 935 150,600
2024/04/12 923 947 917 947 322,000
2024/04/11 900 923 896 923 211,700
2024/04/10 906 913 904 909 172,200
2024/04/09 939 939 912 921 217,400
2024/04/08 918 942 907 933 270,900
2024/04/05 900 911 893 911 212,600
2024/04/04 920 927 909 918 184,300
2024/04/03 894 922 886 910 235,400
2024/04/02 921 924 889 900 321,000
2024/04/01 950 950 905 915 311,600
2024/03/29 948 965 947 954 191,400
2024/03/28 966 977 950 950 249,500
2024/03/27 971 986 962 978 318,600
2024/03/26 960 982 951 966 217,600
2024/03/25 986 989 962 964 319,400
2024/03/22 994 994 974 991 309,200
2024/03/21 974 1,004 969 984 420,800
2024/03/19 983 994 951 969 511,300
2024/03/18 1,000 1,005 976 983 410,200
2024/03/15 963 988 957 970 375,200
2024/03/14 963 980 956 965 236,700
2024/03/13 985 988 951 967 282,800
2024/03/12 951 971 941 963 355,600
2024/03/11 1,032 1,035 962 974 703,100
2024/03/08 1,003 1,056 993 1,041 825,500
2024/03/07 975 1,003 972 993 512,200
2024/03/06 947 980 937 962 340,700
2024/03/05 936 951 932 947 240,700
2024/03/04 966 969 938 943 379,000
2024/03/01 971 976 958 965 353,700
2024/02/29 941 957 930 953 410,500
2024/02/28 930 957 926 943 507,900
2024/02/27 903 939 902 922 487,300
2024/02/26 892 898 887 890 216,400
2024/02/22 889 895 881 890 300,300
2024/02/21 863 885 860 882 201,200
2024/02/20 885 893 863 868 249,700
2024/02/19 859 885 857 885 370,000
2024/02/16 835 860 834 856 386,500
2024/02/15 840 845 819 822 308,000
2024/02/14 831 839 824 838 272,600
2024/02/13 820 831 819 831 320,000
2024/02/09 815 825 807 811 347,100
2024/02/08 840 843 818 829 431,600
2024/02/07 851 857 842 849 319,600
2024/02/06 872 876 858 859 415,800
2024/02/05 868 888 853 881 886,100
2024/02/02 828 833 815 826 361,100
2024/02/01 835 835 815 830 349,700
2024/01/31 823 843 818 842 404,000
2024/01/30 823 828 820 824 201,300
2024/01/29 818 825 812 821 209,900
2024/01/26 816 826 804 809 373,500
2024/01/25 835 835 811 817 462,600
2024/01/24 795 821 790 820 531,800
2024/01/23 799 800 784 796 337,100
2024/01/22 783 794 775 790 247,500
2024/01/19 777 781 773 775 175,200
2024/01/18 773 782 767 781 220,800
2024/01/17 775 776 765 765 215,600
2024/01/16 778 778 762 767 162,900
2024/01/15 758 777 758 776 217,600
2024/01/12 778 778 752 757 436,200
2024/01/11 768 787 767 772 368,500
2024/01/10 768 775 761 761 238,700
2024/01/09 780 782 766 772 204,800
2024/01/05 781 789 776 780 209,900
2024/01/04 765 777 748 776 377,300
2023/12/29 773 777 764 770 216,100
2023/12/28 783 784 771 774 163,000
2023/12/27 768 783 764 781 282,100
2023/12/26 767 770 761 766 178,300
2023/12/25 777 778 762 763 156,000
2023/12/22 759 770 754 766 326,700
2023/12/21 754 757 746 750 259,200
2023/12/20 754 766 749 758 306,700
2023/12/19 767 767 751 763 454,000
2023/12/18 749 766 743 759 355,400
2023/12/15 755 767 750 760 381,300
2023/12/14 789 791 756 761 547,700
2023/12/13 787 802 782 786 319,200
2023/12/12 788 793 776 785 434,400
2023/12/11 797 814 785 800 704,000
2023/12/08 774 801 768 790 1,207,900
2023/12/07 744 769 739 763 400,000
2023/12/06 735 759 735 756 485,800
2023/12/05 766 776 736 738 550,800
2023/12/04 775 783 743 767 980,100
2023/12/01 793 798 781 788 354,100
2023/11/30 790 798 781 787 476,900
2023/11/29 807 813 780 791 767,800
2023/11/28 818 831 809 811 619,600
2023/11/27 820 841 808 823 1,122,800
2023/11/24 888 888 832 839 2,030,300
2023/11/22 875 887 869 877 326,600
2023/11/21 894 897 870 879 353,900
2023/11/20 894 916 888 894 479,900
2023/11/17 848 902 842 898 1,004,600
2023/11/16 904 914 861 861 733,000
2023/11/15 918 935 890 903 775,000
2023/11/14 905 914 887 910 469,700
2023/11/13 889 911 881 893 520,200
2023/11/10 917 925 862 893 1,590,100
2023/11/09 900 936 879 932 1,181,100
2023/11/08 975 976 902 908 1,548,700
2023/11/07 990 1,011 978 982 480,200
2023/11/06 1,003 1,013 976 992 583,000
2023/11/02 1,007 1,007 978 994 578,200
2023/11/01 1,004 1,008 971 992 626,900
2023/10/31 968 989 934 976 1,184,700
2023/10/30 971 981 935 946 517,100
2023/10/27 950 965 938 965 342,200
2023/10/26 944 958 931 943 244,300
2023/10/25 944 960 935 951 279,600
2023/10/24 942 949 906 935 498,700
2023/10/23 933 963 927 947 457,800
2023/10/20 954 961 929 934 288,900
2023/10/19 953 973 945 950 239,100
2023/10/18 954 968 946 966 277,200
2023/10/17 967 970 936 944 250,600
2023/10/16 938 963 936 953 284,900
2023/10/13 984 997 956 961 363,400
2023/10/12 993 999 980 997 259,800
2023/10/11 997 1,005 977 992 434,900
2023/10/10 977 996 968 992 446,900
2023/10/06 955 969 936 957 357,300
2023/10/05 925 959 923 953 519,600
2023/10/04 923 939 912 914 687,800
2023/10/03 948 958 933 949 396,400
2023/10/02 953 990 945 963 664,400
2023/09/29 980 981 928 938 824,400
2023/09/28 984 1,001 979 986 368,000
2023/09/27 988 995 969 994 373,300
2023/09/26 981 1,001 976 986 399,000
2023/09/25 1,014 1,014 981 982 561,300
2023/09/22 999 1,032 983 1,022 715,700
2023/09/21 1,016 1,032 995 1,002 643,600
2023/09/20 1,043 1,048 1,005 1,011 633,000
2023/09/19 1,010 1,044 1,005 1,038 592,600
2023/09/15 1,055 1,074 1,019 1,030 1,039,500
2023/09/14 1,042 1,049 1,025 1,039 618,000
2023/09/13 1,013 1,054 1,012 1,042 1,013,100
2023/09/12 1,015 1,028 984 1,021 1,246,000
2023/09/11 945 1,000 945 1,000 1,174,300
2023/09/08 925 936 921 930 463,400
2023/09/07 938 954 936 936 491,500
2023/09/06 930 949 923 944 553,000
2023/09/05 934 939 913 927 709,300
2023/09/04 918 927 908 921 675,000
2023/09/01 872 917 872 908 915,600
2023/08/31 864 889 858 872 797,700
2023/08/30 850 874 849 874 706,400
2023/08/29 839 846 830 842 315,300
2023/08/28 827 835 819 834 307,600
2023/08/25 817 821 810 813 182,800
2023/08/24 803 823 803 818 242,300
2023/08/23 796 812 793 811 234,400
2023/08/22 774 807 774 807 419,100
2023/08/21 796 797 772 772 327,000
2023/08/18 798 809 787 792 291,700
2023/08/17 781 798 774 798 512,300
2023/08/16 795 798 783 787 511,700
2023/08/15 796 820 787 810 428,800
2023/08/14 793 810 790 794 642,400
2023/08/10 780 794 773 788 551,500
2023/08/09 830 834 781 788 1,451,500
2023/08/08 840 860 800 824 4,272,500
2023/08/07 770 855 760 855 5,325,900
2023/08/04 694 710 692 705 435,900
2023/08/03 705 712 694 706 475,700
2023/08/02 710 723 705 709 642,600
2023/08/01 757 759 714 722 1,308,900
2023/07/31 803 808 746 757 1,609,700
2023/07/28 773 816 755 780 1,842,100
2023/07/27 745 760 742 759 202,300
2023/07/26 757 757 746 748 175,100
2023/07/25 752 759 743 757 260,300
2023/07/24 751 755 737 743 334,700
2023/07/21 758 759 748 749 222,700
2023/07/20 766 776 757 760 215,300
2023/07/19 783 784 760 766 445,100
2023/07/18 744 772 744 770 423,300
2023/07/14 758 759 741 744 336,200
2023/07/13 767 775 750 754 299,600
2023/07/12 757 767 756 762 241,400
2023/07/11 767 767 754 758 219,300
2023/07/10 772 782 762 763 361,400
2023/07/07 753 776 743 769 447,800
2023/07/06 772 778 757 757 409,600
2023/07/05 783 790 760 772 592,200
2023/07/04 741 785 741 783 812,000
2023/07/03 733 740 730 737 320,100

このページの先頭へ