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
2020/12/30 288 288 282 282 38,000
2020/12/29 286 288 284 288 30,500
2020/12/28 280 286 280 285 51,400
2020/12/25 279 283 276 283 35,300
2020/12/24 273 277 272 277 32,400
2020/12/23 278 278 267 272 74,900
2020/12/22 284 284 277 277 43,400
2020/12/21 285 288 282 285 41,600
2020/12/18 288 289 286 287 33,300
2020/12/17 291 292 288 290 97,700
2020/12/16 289 291 286 286 62,700
2020/12/15 292 294 288 288 60,800
2020/12/14 291 296 290 294 67,600
2020/12/11 289 294 288 294 79,200
2020/12/10 290 293 288 290 27,200
2020/12/09 289 291 287 290 42,300
2020/12/08 292 292 288 290 22,900
2020/12/07 291 296 289 289 43,000
2020/12/04 295 298 292 294 30,600
2020/12/03 293 298 292 296 41,600
2020/12/02 294 296 290 291 82,800
2020/12/01 293 293 289 289 38,500
2020/11/30 295 297 287 292 56,700
2020/11/27 299 301 295 297 83,500
2020/11/26 292 299 290 299 60,400
2020/11/25 296 297 289 289 53,000
2020/11/24 298 298 293 295 64,300
2020/11/20 288 294 286 294 29,700
2020/11/19 293 293 288 290 45,900
2020/11/18 293 296 290 296 25,800
2020/11/17 297 298 293 293 54,800
2020/11/16 300 300 296 300 51,400
2020/11/13 296 297 292 297 33,900
2020/11/12 303 303 297 299 24,800
2020/11/11 301 305 298 303 110,200
2020/11/10 301 303 292 302 96,300
2020/11/09 301 302 278 293 129,700
2020/11/06 301 302 299 302 31,800
2020/11/05 299 302 296 302 39,000
2020/11/04 302 302 294 300 35,600
2020/11/02 283 295 279 295 47,500
2020/10/30 288 288 278 280 42,800
2020/10/29 293 293 286 289 18,300
2020/10/28 289 295 281 295 43,700
2020/10/27 291 293 287 289 24,000
2020/10/26 292 293 290 290 8,800
2020/10/23 300 300 292 295 24,800
2020/10/22 298 298 292 292 25,200
2020/10/21 295 300 294 298 25,600
2020/10/20 300 300 294 295 30,900
2020/10/19 291 302 290 302 31,200
2020/10/16 290 297 286 294 35,600
2020/10/15 293 293 287 287 32,200
2020/10/14 297 297 293 293 19,800
2020/10/13 299 302 294 299 29,500
2020/10/12 296 297 292 296 33,200
2020/10/09 300 302 296 296 42,600
2020/10/08 304 304 300 303 47,000
2020/10/07 299 302 297 299 52,200
2020/10/06 308 310 301 305 37,800
2020/10/05 300 308 299 308 34,900
2020/10/02 315 315 300 300 70,300
2020/09/30 327 333 308 311 75,800
2020/09/29 319 332 312 329 102,400
2020/09/28 315 324 313 324 145,700
2020/09/25 304 312 304 310 117,600
2020/09/24 306 306 301 303 47,300
2020/09/23 301 306 300 304 54,100
2020/09/18 302 306 302 306 49,900
2020/09/17 306 308 299 303 80,200
2020/09/16 306 306 303 306 62,600
2020/09/15 307 307 298 306 81,700
2020/09/14 305 308 300 304 86,600
2020/09/11 306 306 300 300 101,200
2020/09/10 299 302 296 302 50,100
2020/09/09 303 305 296 299 104,300
2020/09/08 298 304 290 304 118,500
2020/09/07 305 315 289 298 375,400
2020/09/04 269 341 267 309 1,110,800
2020/09/03 269 287 267 271 269,300
2020/09/02 268 268 265 265 15,700
2020/09/01 266 270 263 266 25,400
2020/08/31 268 269 265 265 17,700
2020/08/28 268 269 263 266 45,900
2020/08/27 264 267 263 267 18,500
2020/08/26 266 267 265 265 10,000
2020/08/25 268 268 263 266 39,700
2020/08/24 265 265 262 263 36,400
2020/08/21 263 265 262 265 22,900
2020/08/20 263 263 260 262 25,900
2020/08/19 266 266 260 263 34,000
2020/08/18 265 268 264 266 38,600
2020/08/17 271 271 267 267 35,100
2020/08/14 274 274 269 269 31,300
2020/08/13 274 274 267 274 61,300
2020/08/12 267 272 267 272 49,300
2020/08/11 263 269 261 269 57,300
2020/08/07 257 263 257 262 39,600
2020/08/06 261 261 253 256 28,000
2020/08/05 257 262 253 262 23,700
2020/08/04 261 261 251 257 46,100
2020/08/03 259 261 256 257 31,600
2020/07/31 269 269 259 259 25,200
2020/07/30 261 274 255 274 63,400
2020/07/29 264 266 261 261 21,200
2020/07/28 263 264 261 264 17,100
2020/07/27 260 266 258 265 38,700
2020/07/22 271 271 262 263 39,200
2020/07/21 264 271 262 271 26,400
2020/07/20 264 265 260 263 16,300
2020/07/17 270 270 258 265 38,500
2020/07/16 270 274 268 268 19,000
2020/07/15 271 272 266 270 34,600
2020/07/14 267 272 267 267 35,400
2020/07/13 262 271 262 269 115,000
2020/07/10 258 262 252 252 90,000
2020/07/09 265 269 262 262 47,300
2020/07/08 272 275 267 267 53,900
2020/07/07 279 280 274 277 39,800
2020/07/06 271 279 271 279 46,300
2020/07/03 272 275 269 274 26,800
2020/07/02 271 275 270 270 39,400
2020/07/01 268 271 267 270 32,900
2020/06/30 275 277 268 268 29,100
2020/06/29 270 276 269 274 36,900
2020/06/26 268 272 264 272 33,600
2020/06/25 266 266 260 263 42,700
2020/06/24 274 274 265 265 22,000
2020/06/23 274 275 267 273 23,000
2020/06/22 271 274 271 273 13,800
2020/06/19 271 275 267 273 23,400
2020/06/18 268 270 264 270 20,800
2020/06/17 269 273 269 270 36,100
2020/06/16 264 271 262 271 45,600
2020/06/15 265 267 256 256 35,000
2020/06/12 266 268 263 264 61,300
2020/06/11 273 276 270 271 39,100
2020/06/10 277 279 274 276 37,000
2020/06/09 279 288 273 275 83,000
2020/06/08 279 279 271 277 84,600
2020/06/05 268 275 264 271 50,000
2020/06/04 264 268 262 268 50,500
2020/06/03 267 267 258 264 71,400
2020/06/02 262 266 262 264 50,900
2020/06/01 269 270 260 261 64,200
2020/05/29 267 270 266 267 89,900
2020/05/28 264 268 260 266 110,000
2020/05/27 259 263 257 261 117,700
2020/05/26 256 259 255 258 55,800
2020/05/25 259 259 251 254 49,700
2020/05/22 253 253 251 253 14,300
2020/05/21 254 254 249 253 23,600
2020/05/20 255 257 252 254 32,600
2020/05/19 258 259 252 256 35,100
2020/05/18 260 260 248 252 61,800
2020/05/15 247 258 247 258 96,100
2020/05/14 260 260 254 255 32,200
2020/05/13 268 270 261 265 53,200
2020/05/12 273 273 264 271 27,300
2020/05/11 268 274 265 272 68,100
2020/05/08 260 268 260 268 30,400
2020/05/07 263 264 258 259 24,800
2020/05/01 268 268 262 264 24,600
2020/04/30 271 280 268 270 128,500
2020/04/28 271 274 262 268 72,100
2020/04/27 271 274 266 271 28,900
2020/04/24 273 275 266 271 45,100
2020/04/23 265 273 265 273 19,200
2020/04/22 257 271 253 264 39,200
2020/04/21 265 265 252 258 88,900
2020/04/20 272 277 266 266 50,100
2020/04/17 277 286 272 276 45,900
2020/04/16 263 278 262 278 47,300
2020/04/15 282 282 258 268 59,800
2020/04/14 282 284 274 282 35,700
2020/04/13 285 286 279 282 23,200
2020/04/10 282 290 278 286 33,400
2020/04/09 288 290 279 282 59,200
2020/04/08 277 297 277 293 56,000
2020/04/07 277 280 267 276 31,800
2020/04/06 252 283 252 273 56,200
2020/04/03 258 265 253 255 18,200
2020/04/02 271 271 258 262 38,600
2020/04/01 290 292 275 277 69,900
2020/03/31 305 308 288 294 55,100
2020/03/30 295 308 285 307 97,800
2020/03/27 290 300 283 300 150,500
2020/03/26 266 283 257 283 85,100
2020/03/25 268 268 256 266 91,100
2020/03/24 271 272 254 260 72,600
2020/03/23 244 264 238 263 114,500
2020/03/19 240 248 233 248 129,100
2020/03/18 245 245 235 237 76,900
2020/03/17 220 248 220 247 111,400
2020/03/16 222 236 219 227 87,400
2020/03/13 215 234 215 228 196,800
2020/03/12 250 250 238 238 95,900
2020/03/11 258 265 255 255 64,700
2020/03/10 253 262 248 259 56,500
2020/03/09 260 263 256 260 75,000
2020/03/06 271 275 268 268 70,000
2020/03/05 281 281 272 278 53,900
2020/03/04 276 279 274 274 46,500
2020/03/03 292 293 281 281 64,900
2020/03/02 278 290 278 290 86,900
2020/02/28 285 291 278 278 71,000
2020/02/27 290 293 289 290 58,100
2020/02/26 290 296 290 292 70,300
2020/02/25 301 303 294 294 92,300
2020/02/21 309 312 309 312 18,200
2020/02/20 308 310 308 308 13,300
2020/02/19 314 314 307 307 48,400
2020/02/18 314 314 309 311 20,100
2020/02/17 312 315 310 315 26,000
2020/02/14 314 315 312 315 36,100
2020/02/13 322 322 314 316 58,200
2020/02/12 329 331 321 323 38,700
2020/02/10 329 332 328 329 20,700
2020/02/07 339 339 329 333 44,300
2020/02/06 332 340 332 340 40,200
2020/02/05 325 329 325 329 22,800
2020/02/04 322 325 320 325 18,300
2020/02/03 326 328 318 322 73,500
2020/01/31 310 317 310 310 28,900
2020/01/30 314 315 310 313 25,300
2020/01/29 309 315 308 314 24,500
2020/01/28 310 314 305 310 51,800
2020/01/27 320 322 311 312 64,100
2020/01/24 329 329 326 326 23,800
2020/01/23 331 331 327 328 27,300
2020/01/22 331 337 331 331 29,300
2020/01/21 329 333 329 333 17,000
2020/01/20 331 334 329 329 25,100
2020/01/17 330 332 329 331 26,800
2020/01/16 330 330 328 328 20,400
2020/01/15 330 332 328 330 35,400
2020/01/14 338 338 330 332 38,300
2020/01/10 339 339 335 338 18,000
2020/01/09 336 339 336 339 21,000
2020/01/08 338 339 332 332 44,800
2020/01/07 342 344 340 344 42,100
2020/01/06 338 340 337 339 46,800

このページの先頭へ