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

秋田銀行(8343)の株価時系列情報

秋田銀行(8343)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
2024/04/19 1,944 1,964 1,920 1,927 44,900
2024/04/18 1,947 1,970 1,947 1,960 33,400
2024/04/17 1,990 1,990 1,941 1,945 50,800
2024/04/16 2,019 2,027 1,980 1,980 80,200
2024/04/15 2,033 2,035 2,016 2,025 27,100
2024/04/12 2,031 2,044 2,022 2,034 26,000
2024/04/11 2,029 2,036 2,012 2,025 27,300
2024/04/10 2,022 2,034 2,022 2,029 19,800
2024/04/09 2,039 2,040 2,021 2,024 28,000
2024/04/08 2,027 2,040 2,026 2,032 33,800
2024/04/05 2,014 2,049 2,014 2,036 25,100
2024/04/04 2,054 2,059 2,040 2,050 31,400
2024/04/03 2,018 2,055 2,018 2,033 50,600
2024/04/02 2,098 2,103 2,019 2,023 82,100
2024/04/01 2,120 2,120 2,077 2,082 67,800
2024/03/29 2,073 2,119 2,073 2,110 50,600
2024/03/28 2,108 2,110 2,063 2,066 34,000
2024/03/27 2,132 2,136 2,114 2,116 30,700
2024/03/26 2,119 2,124 2,098 2,117 24,600
2024/03/25 2,159 2,159 2,116 2,116 45,400
2024/03/22 2,177 2,177 2,144 2,159 60,000
2024/03/21 2,146 2,188 2,146 2,164 51,900
2024/03/19 2,137 2,152 2,126 2,142 36,500
2024/03/18 2,167 2,167 2,131 2,140 38,000
2024/03/15 2,132 2,144 2,120 2,134 40,000
2024/03/14 2,149 2,152 2,125 2,136 21,600
2024/03/13 2,140 2,157 2,111 2,124 43,200
2024/03/12 2,135 2,144 2,095 2,139 45,100
2024/03/11 2,194 2,196 2,107 2,128 66,200
2024/03/08 2,148 2,210 2,144 2,194 76,600
2024/03/07 2,126 2,156 2,126 2,149 42,300
2024/03/06 2,113 2,144 2,113 2,118 43,300
2024/03/05 2,090 2,122 2,070 2,109 40,100
2024/03/04 2,129 2,129 2,072 2,100 80,200
2024/03/01 2,114 2,140 2,103 2,131 69,900
2024/02/29 2,087 2,119 2,081 2,114 33,800
2024/02/28 2,075 2,136 2,073 2,085 43,900
2024/02/27 2,063 2,097 2,054 2,073 54,500
2024/02/26 2,056 2,064 2,049 2,049 36,600
2024/02/22 2,060 2,070 2,048 2,060 59,200
2024/02/21 2,043 2,057 2,031 2,051 29,200
2024/02/20 2,040 2,053 2,023 2,047 43,800
2024/02/19 2,000 2,040 2,000 2,040 50,600
2024/02/16 2,000 2,005 1,985 1,990 41,000
2024/02/15 2,015 2,015 1,976 1,982 37,900
2024/02/14 2,033 2,039 1,982 1,995 33,900
2024/02/13 2,010 2,037 2,005 2,032 42,100
2024/02/09 2,000 2,023 1,975 2,008 62,600
2024/02/08 2,041 2,041 2,010 2,020 47,800
2024/02/07 2,041 2,061 2,036 2,046 30,000
2024/02/06 2,052 2,063 2,035 2,053 55,000
2024/02/05 2,050 2,085 2,050 2,055 29,300
2024/02/02 2,049 2,056 2,024 2,053 52,600
2024/02/01 2,030 2,056 2,008 2,049 63,700
2024/01/31 2,000 2,037 1,982 2,037 61,400
2024/01/30 2,043 2,045 2,008 2,009 46,900
2024/01/29 2,027 2,030 2,009 2,024 32,000
2024/01/26 1,980 2,026 1,972 2,000 65,600
2024/01/25 1,995 2,011 1,979 1,982 26,100
2024/01/24 1,947 1,985 1,946 1,985 49,300
2024/01/23 1,965 1,973 1,945 1,949 27,100
2024/01/22 1,951 1,960 1,949 1,956 15,400
2024/01/19 1,954 1,954 1,938 1,945 17,400
2024/01/18 1,943 1,957 1,933 1,955 23,400
2024/01/17 1,964 1,969 1,940 1,940 40,600
2024/01/16 1,956 1,966 1,918 1,950 45,800
2024/01/15 1,925 1,963 1,925 1,956 49,500
2024/01/12 1,933 1,940 1,915 1,924 50,900
2024/01/11 1,949 1,964 1,934 1,940 34,900
2024/01/10 1,932 1,944 1,926 1,928 39,800
2024/01/09 1,941 1,946 1,921 1,932 37,900
2024/01/05 1,927 1,938 1,912 1,932 44,500
2024/01/04 1,899 1,904 1,863 1,904 44,700
2023/12/29 1,896 1,913 1,888 1,901 37,700
2023/12/28 1,888 1,902 1,887 1,900 18,000
2023/12/27 1,885 1,905 1,885 1,904 36,400
2023/12/26 1,901 1,907 1,875 1,881 25,400
2023/12/25 1,913 1,914 1,896 1,902 18,200
2023/12/22 1,866 1,896 1,866 1,896 39,500
2023/12/21 1,871 1,883 1,861 1,865 44,200
2023/12/20 1,880 1,897 1,875 1,888 55,000
2023/12/19 1,920 1,920 1,887 1,896 41,300
2023/12/18 1,929 1,929 1,892 1,912 28,800
2023/12/15 1,970 1,981 1,925 1,939 60,800
2023/12/14 2,024 2,024 1,962 1,968 64,900
2023/12/13 2,003 2,026 2,003 2,012 25,400
2023/12/12 2,025 2,029 1,997 2,003 58,800
2023/12/11 2,010 2,041 2,002 2,018 76,100
2023/12/08 1,978 2,028 1,978 2,010 107,700
2023/12/07 1,955 2,000 1,944 1,997 42,200
2023/12/06 1,956 1,965 1,944 1,964 61,000
2023/12/05 1,960 1,977 1,943 1,943 74,800
2023/12/04 1,991 1,995 1,976 1,976 31,700
2023/12/01 1,995 2,010 1,990 2,001 59,700
2023/11/30 1,950 1,993 1,950 1,977 33,500
2023/11/29 1,992 2,008 1,963 1,970 54,400
2023/11/28 1,998 2,028 1,990 2,000 32,400
2023/11/27 1,997 2,007 1,985 1,998 25,800
2023/11/24 1,980 2,003 1,965 1,988 46,300
2023/11/22 1,975 1,993 1,972 1,977 33,200
2023/11/21 1,998 2,005 1,977 1,977 29,700
2023/11/20 1,983 2,028 1,981 1,988 46,300
2023/11/17 1,965 1,995 1,960 1,991 32,800
2023/11/16 1,976 2,000 1,962 1,970 41,700
2023/11/15 2,025 2,025 1,971 1,979 49,600
2023/11/14 2,053 2,053 1,980 1,998 47,000
2023/11/13 2,020 2,034 1,997 2,019 42,700
2023/11/10 1,998 2,018 1,951 1,998 106,900
2023/11/09 1,992 2,100 1,973 1,999 84,500
2023/11/08 2,126 2,126 1,984 2,022 117,600
2023/11/07 2,119 2,165 2,110 2,138 47,400
2023/11/06 2,150 2,162 2,132 2,132 82,400
2023/11/02 2,150 2,156 2,108 2,140 96,800
2023/11/01 2,128 2,147 2,084 2,139 84,900
2023/10/31 2,067 2,094 2,013 2,081 93,700
2023/10/30 2,036 2,063 2,011 2,025 111,900
2023/10/27 2,005 2,050 2,005 2,048 65,300
2023/10/26 2,023 2,034 1,996 2,018 28,100
2023/10/25 1,980 2,033 1,973 2,023 58,400
2023/10/24 1,995 1,998 1,936 1,988 45,800
2023/10/23 2,000 2,025 1,991 1,995 30,300
2023/10/20 2,012 2,040 2,001 2,003 49,800
2023/10/19 1,990 2,021 1,990 2,017 40,800
2023/10/18 1,990 2,027 1,983 2,020 55,100
2023/10/17 1,981 1,997 1,960 1,971 28,800
2023/10/16 1,965 1,987 1,952 1,968 27,200
2023/10/13 2,003 2,031 1,979 1,987 62,300
2023/10/12 2,029 2,030 2,003 2,028 56,100
2023/10/11 2,009 2,035 1,992 2,016 46,900
2023/10/10 1,968 2,014 1,948 2,001 104,000
2023/10/06 1,932 1,978 1,916 1,963 45,100
2023/10/05 1,891 1,962 1,891 1,940 50,800
2023/10/04 1,933 1,938 1,877 1,879 72,900
2023/10/03 2,006 2,007 1,948 1,962 101,900
2023/10/02 2,041 2,068 2,013 2,018 80,400
2023/09/29 2,095 2,095 2,012 2,018 61,300
2023/09/28 2,095 2,121 2,084 2,096 44,600
2023/09/27 2,101 2,132 2,085 2,129 49,500
2023/09/26 2,104 2,134 2,104 2,119 50,700
2023/09/25 2,150 2,150 2,097 2,104 48,400
2023/09/22 2,104 2,164 2,091 2,146 72,000
2023/09/21 2,101 2,159 2,101 2,133 51,400
2023/09/20 2,160 2,167 2,100 2,122 81,000
2023/09/19 2,123 2,157 2,118 2,148 91,300
2023/09/15 2,179 2,192 2,121 2,134 120,400
2023/09/14 2,161 2,170 2,131 2,156 104,100
2023/09/13 2,064 2,124 2,048 2,117 173,600
2023/09/12 2,042 2,049 1,992 2,026 81,100
2023/09/11 1,980 2,045 1,980 2,037 126,500
2023/09/08 1,936 1,967 1,932 1,960 114,200
2023/09/07 1,935 1,950 1,924 1,945 54,800
2023/09/06 1,908 1,945 1,902 1,936 50,100
2023/09/05 1,932 1,938 1,890 1,897 61,200
2023/09/04 1,890 1,916 1,888 1,916 67,500
2023/09/01 1,847 1,883 1,839 1,874 60,600
2023/08/31 1,832 1,848 1,827 1,844 44,700
2023/08/30 1,808 1,849 1,807 1,841 49,900
2023/08/29 1,820 1,835 1,808 1,814 48,400
2023/08/28 1,828 1,828 1,806 1,819 41,400
2023/08/25 1,797 1,810 1,794 1,808 44,400
2023/08/24 1,787 1,821 1,784 1,817 46,100
2023/08/23 1,776 1,796 1,771 1,796 40,500
2023/08/22 1,769 1,793 1,762 1,793 66,200
2023/08/21 1,771 1,784 1,766 1,769 40,600
2023/08/18 1,778 1,788 1,767 1,779 59,300
2023/08/17 1,769 1,790 1,746 1,790 52,800
2023/08/16 1,790 1,791 1,766 1,777 45,200
2023/08/15 1,803 1,813 1,785 1,808 43,900
2023/08/14 1,789 1,818 1,783 1,797 55,900
2023/08/10 1,763 1,787 1,761 1,779 56,700
2023/08/09 1,780 1,780 1,763 1,770 47,900
2023/08/08 1,775 1,799 1,775 1,792 33,300
2023/08/07 1,770 1,780 1,761 1,780 43,600
2023/08/04 1,773 1,794 1,768 1,777 28,100
2023/08/03 1,780 1,803 1,764 1,782 86,000
2023/08/02 1,812 1,821 1,786 1,798 60,200
2023/08/01 1,848 1,854 1,820 1,830 81,400
2023/07/31 1,850 1,859 1,810 1,839 138,100
2023/07/28 1,782 1,850 1,774 1,829 152,700
2023/07/27 1,750 1,789 1,746 1,781 42,800
2023/07/26 1,755 1,755 1,738 1,750 41,000
2023/07/25 1,750 1,757 1,743 1,755 53,400
2023/07/24 1,731 1,744 1,721 1,744 67,400
2023/07/21 1,733 1,739 1,702 1,719 54,800
2023/07/20 1,722 1,737 1,718 1,732 51,400
2023/07/19 1,725 1,725 1,710 1,721 34,800
2023/07/18 1,697 1,731 1,692 1,714 58,000
2023/07/14 1,689 1,700 1,675 1,696 43,300
2023/07/13 1,690 1,696 1,678 1,683 35,600
2023/07/12 1,691 1,702 1,686 1,688 27,400
2023/07/11 1,715 1,715 1,685 1,690 70,400
2023/07/10 1,698 1,725 1,694 1,699 67,800
2023/07/07 1,686 1,713 1,681 1,698 49,600
2023/07/06 1,700 1,712 1,690 1,698 59,100
2023/07/05 1,698 1,713 1,685 1,700 64,900
2023/07/04 1,673 1,706 1,668 1,706 135,900
2023/07/03 1,674 1,679 1,669 1,677 39,800
2023/06/30 1,673 1,682 1,663 1,671 40,200
2023/06/29 1,680 1,680 1,665 1,673 34,700
2023/06/28 1,666 1,680 1,666 1,680 25,900

このページの先頭へ