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 |
---|---|---|---|---|---|
2019/12/30 | 349 | 349 | 346 | 346 | 14,800 |
2019/12/27 | 344 | 352 | 341 | 351 | 43,100 |
2019/12/26 | 340 | 345 | 337 | 345 | 36,800 |
2019/12/25 | 346 | 346 | 338 | 338 | 26,300 |
2019/12/24 | 351 | 351 | 340 | 345 | 45,400 |
2019/12/23 | 353 | 353 | 346 | 348 | 42,600 |
2019/12/20 | 355 | 355 | 351 | 352 | 19,300 |
2019/12/19 | 351 | 355 | 350 | 355 | 27,700 |
2019/12/18 | 360 | 360 | 350 | 351 | 37,900 |
2019/12/17 | 369 | 369 | 359 | 362 | 53,800 |
2019/12/16 | 364 | 366 | 359 | 365 | 89,100 |
2019/12/13 | 347 | 360 | 347 | 359 | 156,600 |
2019/12/12 | 344 | 346 | 341 | 345 | 17,400 |
2019/12/11 | 349 | 350 | 342 | 343 | 39,600 |
2019/12/10 | 345 | 350 | 342 | 346 | 38,100 |
2019/12/09 | 344 | 351 | 340 | 344 | 44,400 |
2019/12/06 | 337 | 341 | 337 | 340 | 16,000 |
2019/12/05 | 339 | 340 | 335 | 338 | 34,600 |
2019/12/04 | 336 | 342 | 334 | 340 | 31,700 |
2019/12/03 | 340 | 342 | 337 | 341 | 30,400 |
2019/12/02 | 347 | 347 | 343 | 346 | 30,900 |
2019/11/29 | 344 | 348 | 343 | 347 | 20,000 |
2019/11/28 | 345 | 345 | 340 | 344 | 25,000 |
2019/11/27 | 344 | 346 | 341 | 345 | 30,400 |
2019/11/26 | 350 | 350 | 341 | 341 | 37,700 |
2019/11/25 | 348 | 348 | 340 | 344 | 28,600 |
2019/11/22 | 348 | 350 | 342 | 343 | 41,100 |
2019/11/21 | 350 | 350 | 339 | 349 | 25,100 |
2019/11/20 | 355 | 355 | 344 | 347 | 74,600 |
2019/11/19 | 360 | 360 | 355 | 356 | 15,000 |
2019/11/18 | 363 | 365 | 356 | 360 | 52,800 |
2019/11/15 | 339 | 361 | 338 | 355 | 128,200 |
2019/11/14 | 341 | 342 | 335 | 339 | 41,900 |
2019/11/13 | 341 | 343 | 339 | 340 | 32,800 |
2019/11/12 | 343 | 345 | 337 | 339 | 86,200 |
2019/11/11 | 340 | 347 | 337 | 347 | 73,800 |
2019/11/08 | 345 | 345 | 339 | 342 | 54,400 |
2019/11/07 | 342 | 342 | 338 | 341 | 27,700 |
2019/11/06 | 346 | 346 | 340 | 342 | 62,200 |
2019/11/05 | 338 | 346 | 338 | 344 | 70,600 |
2019/11/01 | 335 | 342 | 335 | 337 | 33,400 |
2019/10/31 | 338 | 342 | 335 | 336 | 92,800 |
2019/10/30 | 328 | 340 | 324 | 340 | 92,000 |
2019/10/29 | 328 | 333 | 327 | 328 | 49,200 |
2019/10/28 | 323 | 327 | 319 | 326 | 48,600 |
2019/10/25 | 320 | 323 | 319 | 323 | 44,500 |
2019/10/24 | 318 | 320 | 314 | 320 | 50,200 |
2019/10/23 | 318 | 318 | 313 | 318 | 27,100 |
2019/10/21 | 314 | 319 | 311 | 315 | 29,100 |
2019/10/18 | 316 | 320 | 312 | 313 | 30,200 |
2019/10/17 | 320 | 320 | 314 | 316 | 30,000 |
2019/10/16 | 316 | 318 | 314 | 318 | 48,100 |
2019/10/15 | 311 | 316 | 311 | 311 | 45,100 |
2019/10/11 | 306 | 308 | 305 | 307 | 25,600 |
2019/10/10 | 303 | 306 | 301 | 303 | 17,200 |
2019/10/09 | 304 | 309 | 302 | 309 | 21,900 |
2019/10/08 | 304 | 308 | 300 | 306 | 56,200 |
2019/10/07 | 303 | 305 | 300 | 302 | 19,800 |
2019/10/04 | 305 | 307 | 302 | 304 | 34,700 |
2019/10/03 | 305 | 308 | 302 | 307 | 39,400 |
2019/10/02 | 309 | 315 | 307 | 313 | 44,100 |
2019/10/01 | 308 | 310 | 307 | 310 | 47,100 |
2019/09/30 | 310 | 313 | 305 | 307 | 52,000 |
2019/09/27 | 323 | 323 | 310 | 313 | 42,400 |
2019/09/26 | 323 | 326 | 322 | 326 | 83,600 |
2019/09/25 | 318 | 323 | 315 | 322 | 47,500 |
2019/09/24 | 321 | 324 | 315 | 317 | 51,000 |
2019/09/20 | 322 | 323 | 318 | 321 | 30,300 |
2019/09/19 | 315 | 320 | 313 | 320 | 53,400 |
2019/09/18 | 317 | 318 | 311 | 315 | 39,800 |
2019/09/17 | 320 | 322 | 314 | 317 | 78,000 |
2019/09/13 | 315 | 320 | 310 | 319 | 134,300 |
2019/09/12 | 315 | 320 | 305 | 314 | 161,100 |
2019/09/11 | 293 | 312 | 289 | 312 | 163,400 |
2019/09/10 | 280 | 293 | 280 | 288 | 120,600 |
2019/09/09 | 278 | 286 | 274 | 281 | 169,600 |
2019/09/06 | 267 | 269 | 266 | 268 | 44,800 |
2019/09/05 | 268 | 270 | 259 | 265 | 127,600 |
2019/09/04 | 269 | 270 | 266 | 266 | 41,800 |
2019/09/03 | 268 | 272 | 265 | 271 | 35,600 |
2019/09/02 | 269 | 275 | 267 | 267 | 39,900 |
2019/08/30 | 267 | 275 | 267 | 273 | 66,700 |
2019/08/29 | 268 | 268 | 264 | 267 | 19,100 |
2019/08/28 | 269 | 271 | 266 | 268 | 27,500 |
2019/08/27 | 266 | 269 | 266 | 268 | 43,700 |
2019/08/26 | 267 | 269 | 265 | 267 | 52,800 |
2019/08/23 | 275 | 275 | 272 | 273 | 37,600 |
2019/08/22 | 275 | 276 | 272 | 272 | 14,200 |
2019/08/21 | 275 | 276 | 274 | 274 | 17,000 |
2019/08/20 | 275 | 279 | 275 | 279 | 20,800 |
2019/08/19 | 279 | 281 | 275 | 275 | 40,000 |
2019/08/16 | 279 | 280 | 274 | 277 | 31,200 |
2019/08/15 | 274 | 279 | 272 | 279 | 27,300 |
2019/08/14 | 275 | 279 | 275 | 279 | 49,500 |
2019/08/13 | 280 | 280 | 277 | 278 | 44,500 |
2019/08/09 | 285 | 286 | 282 | 284 | 32,700 |
2019/08/08 | 282 | 285 | 282 | 284 | 22,100 |
2019/08/07 | 282 | 284 | 281 | 281 | 43,700 |
2019/08/06 | 280 | 283 | 280 | 282 | 59,100 |
2019/08/05 | 295 | 297 | 287 | 287 | 59,900 |
2019/08/02 | 301 | 302 | 296 | 296 | 69,900 |
2019/08/01 | 306 | 309 | 306 | 307 | 20,800 |
2019/07/31 | 306 | 309 | 305 | 306 | 23,100 |
2019/07/30 | 310 | 313 | 303 | 312 | 49,200 |
2019/07/29 | 307 | 314 | 304 | 309 | 24,200 |
2019/07/26 | 306 | 311 | 306 | 309 | 11,800 |
2019/07/25 | 314 | 314 | 308 | 309 | 27,800 |
2019/07/24 | 305 | 309 | 305 | 309 | 23,800 |
2019/07/23 | 307 | 311 | 304 | 305 | 35,900 |
2019/07/22 | 305 | 308 | 304 | 306 | 34,600 |
2019/07/19 | 303 | 310 | 302 | 305 | 51,700 |
2019/07/18 | 306 | 307 | 299 | 302 | 69,900 |
2019/07/17 | 314 | 314 | 308 | 308 | 38,200 |
2019/07/16 | 317 | 318 | 314 | 316 | 24,700 |
2019/07/12 | 320 | 322 | 316 | 316 | 51,300 |
2019/07/11 | 316 | 327 | 314 | 327 | 40,900 |
2019/07/10 | 319 | 321 | 316 | 317 | 46,500 |
2019/07/09 | 324 | 325 | 319 | 323 | 27,200 |
2019/07/08 | 333 | 335 | 327 | 327 | 95,900 |
2019/07/05 | 318 | 325 | 317 | 325 | 60,100 |
2019/07/04 | 320 | 323 | 317 | 321 | 50,300 |
2019/07/03 | 311 | 318 | 311 | 318 | 36,800 |
2019/07/02 | 310 | 314 | 308 | 311 | 33,000 |
2019/07/01 | 304 | 311 | 303 | 311 | 40,900 |
2019/06/28 | 303 | 307 | 301 | 301 | 28,600 |
2019/06/27 | 301 | 308 | 301 | 308 | 23,100 |
2019/06/26 | 304 | 305 | 300 | 300 | 29,600 |
2019/06/25 | 307 | 309 | 302 | 305 | 40,100 |
2019/06/24 | 305 | 309 | 304 | 306 | 25,300 |
2019/06/21 | 313 | 314 | 302 | 302 | 45,900 |
2019/06/20 | 311 | 315 | 311 | 315 | 19,300 |
2019/06/19 | 307 | 310 | 306 | 309 | 34,700 |
2019/06/18 | 309 | 309 | 301 | 302 | 33,500 |
2019/06/17 | 310 | 311 | 305 | 306 | 36,800 |
2019/06/14 | 310 | 314 | 310 | 312 | 56,800 |
2019/06/13 | 311 | 315 | 309 | 311 | 34,000 |
2019/06/12 | 319 | 320 | 314 | 314 | 24,200 |
2019/06/11 | 310 | 319 | 310 | 319 | 33,000 |
2019/06/10 | 308 | 312 | 308 | 311 | 29,600 |
2019/06/07 | 307 | 308 | 306 | 307 | 23,600 |
2019/06/06 | 308 | 309 | 307 | 307 | 17,500 |
2019/06/05 | 309 | 312 | 305 | 309 | 57,100 |
2019/06/04 | 301 | 305 | 297 | 304 | 58,900 |
2019/06/03 | 300 | 302 | 300 | 301 | 34,700 |
2019/05/31 | 306 | 307 | 303 | 305 | 64,000 |
2019/05/30 | 316 | 317 | 307 | 310 | 74,100 |
2019/05/29 | 322 | 324 | 319 | 319 | 36,000 |
2019/05/28 | 328 | 329 | 324 | 324 | 24,600 |
2019/05/27 | 327 | 329 | 325 | 329 | 14,400 |
2019/05/24 | 326 | 328 | 324 | 325 | 31,600 |
2019/05/23 | 333 | 336 | 325 | 326 | 34,800 |
2019/05/22 | 333 | 334 | 332 | 333 | 15,600 |
2019/05/21 | 331 | 334 | 331 | 332 | 15,000 |
2019/05/20 | 335 | 335 | 330 | 335 | 15,000 |
2019/05/17 | 335 | 337 | 331 | 333 | 21,900 |
2019/05/16 | 330 | 331 | 326 | 330 | 35,600 |
2019/05/15 | 327 | 334 | 323 | 333 | 27,200 |
2019/05/14 | 318 | 327 | 316 | 325 | 40,200 |
2019/05/13 | 345 | 345 | 320 | 320 | 110,800 |
2019/05/10 | 355 | 357 | 348 | 348 | 55,600 |
2019/05/09 | 363 | 363 | 353 | 355 | 59,400 |
2019/05/08 | 366 | 370 | 363 | 365 | 41,600 |
2019/05/07 | 373 | 375 | 369 | 370 | 40,500 |
2019/04/26 | 384 | 385 | 380 | 380 | 29,000 |
2019/04/25 | 381 | 388 | 378 | 388 | 30,900 |
2019/04/24 | 381 | 383 | 380 | 380 | 31,200 |
2019/04/23 | 384 | 384 | 377 | 383 | 17,300 |
2019/04/22 | 381 | 382 | 379 | 382 | 13,200 |
2019/04/19 | 384 | 385 | 382 | 383 | 15,500 |
2019/04/18 | 385 | 386 | 380 | 381 | 30,400 |
2019/04/17 | 387 | 390 | 386 | 387 | 20,400 |
2019/04/16 | 383 | 390 | 381 | 387 | 31,800 |
2019/04/15 | 381 | 386 | 380 | 383 | 42,200 |
2019/04/12 | 381 | 383 | 373 | 373 | 27,300 |
2019/04/11 | 377 | 378 | 372 | 378 | 20,100 |
2019/04/10 | 380 | 380 | 374 | 376 | 26,800 |
2019/04/09 | 384 | 386 | 381 | 384 | 43,900 |
2019/04/08 | 391 | 391 | 385 | 388 | 20,500 |
2019/04/05 | 387 | 392 | 386 | 390 | 37,100 |
2019/04/04 | 384 | 392 | 384 | 388 | 27,700 |
2019/04/03 | 384 | 388 | 381 | 386 | 39,200 |
2019/04/02 | 384 | 385 | 381 | 384 | 30,500 |
2019/04/01 | 375 | 380 | 373 | 379 | 56,000 |
2019/03/29 | 377 | 377 | 369 | 369 | 43,800 |
2019/03/28 | 379 | 382 | 373 | 375 | 63,500 |
2019/03/27 | 389 | 389 | 381 | 384 | 68,500 |
2019/03/26 | 380 | 400 | 380 | 400 | 111,100 |
2019/03/25 | 385 | 385 | 376 | 378 | 48,500 |
2019/03/22 | 386 | 389 | 381 | 389 | 37,300 |
2019/03/20 | 380 | 390 | 380 | 386 | 62,800 |
2019/03/19 | 389 | 389 | 383 | 385 | 25,400 |
2019/03/18 | 386 | 389 | 384 | 388 | 52,500 |
2019/03/15 | 382 | 386 | 382 | 383 | 39,800 |
2019/03/14 | 379 | 381 | 378 | 380 | 26,300 |
2019/03/13 | 379 | 381 | 374 | 375 | 22,000 |
2019/03/12 | 372 | 382 | 371 | 382 | 54,300 |
2019/03/11 | 366 | 370 | 365 | 368 | 42,800 |
2019/03/08 | 372 | 380 | 369 | 369 | 149,100 |
2019/03/07 | 377 | 379 | 372 | 376 | 50,500 |
2019/03/06 | 380 | 384 | 378 | 378 | 34,800 |
2019/03/05 | 378 | 386 | 378 | 382 | 26,000 |
2019/03/04 | 381 | 384 | 380 | 381 | 27,300 |
2019/03/01 | 384 | 387 | 377 | 379 | 57,100 |
2019/02/28 | 379 | 386 | 376 | 382 | 36,800 |
2019/02/27 | 378 | 381 | 377 | 377 | 44,900 |
2019/02/26 | 385 | 388 | 376 | 380 | 55,300 |
2019/02/25 | 390 | 390 | 384 | 384 | 40,900 |
2019/02/22 | 387 | 387 | 380 | 387 | 31,200 |
2019/02/21 | 388 | 389 | 385 | 389 | 24,400 |
2019/02/20 | 387 | 390 | 385 | 388 | 14,700 |
2019/02/19 | 388 | 390 | 387 | 387 | 26,500 |
2019/02/18 | 382 | 389 | 382 | 386 | 44,700 |
2019/02/15 | 377 | 381 | 374 | 379 | 30,900 |
2019/02/14 | 379 | 381 | 378 | 380 | 28,100 |
2019/02/13 | 380 | 380 | 376 | 379 | 30,700 |
2019/02/12 | 374 | 378 | 373 | 377 | 46,500 |
2019/02/08 | 376 | 379 | 371 | 373 | 52,400 |
2019/02/07 | 378 | 379 | 376 | 377 | 24,400 |
2019/02/06 | 384 | 385 | 377 | 378 | 26,500 |
2019/02/05 | 378 | 385 | 378 | 380 | 27,100 |
2019/02/04 | 377 | 384 | 376 | 382 | 43,900 |
2019/02/01 | 380 | 382 | 371 | 372 | 59,000 |
2019/01/31 | 384 | 388 | 381 | 381 | 49,000 |
2019/01/30 | 390 | 390 | 380 | 380 | 57,900 |
2019/01/29 | 389 | 390 | 386 | 388 | 37,200 |
2019/01/28 | 394 | 395 | 389 | 389 | 46,000 |
2019/01/25 | 399 | 408 | 395 | 395 | 66,000 |
2019/01/24 | 396 | 397 | 394 | 396 | 19,200 |
2019/01/23 | 393 | 399 | 392 | 397 | 27,000 |
2019/01/22 | 401 | 401 | 393 | 397 | 26,000 |
2019/01/21 | 397 | 402 | 397 | 399 | 35,400 |
2019/01/18 | 400 | 405 | 393 | 393 | 58,500 |
2019/01/17 | 398 | 402 | 394 | 398 | 38,200 |
2019/01/16 | 395 | 400 | 393 | 398 | 40,000 |
2019/01/15 | 391 | 399 | 391 | 398 | 39,500 |
2019/01/11 | 396 | 397 | 393 | 397 | 40,300 |
2019/01/10 | 392 | 397 | 390 | 396 | 32,500 |
2019/01/09 | 403 | 403 | 396 | 397 | 30,600 |
2019/01/08 | 396 | 402 | 392 | 402 | 62,900 |
2019/01/07 | 404 | 407 | 390 | 391 | 50,000 |
2019/01/04 | 383 | 397 | 381 | 394 | 70,400 |