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

岩手銀行(8345)の株価時系列情報

岩手銀行の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 4,675 4,690 4,625 4,655 22,700
2017/10/19 4,670 4,695 4,660 4,680 18,200
2017/10/18 4,695 4,700 4,630 4,695 34,000
2017/10/17 4,700 4,720 4,665 4,695 28,900
2017/10/16 4,555 4,700 4,530 4,680 47,100
2017/10/13 4,520 4,565 4,485 4,555 25,100
2017/10/12 4,585 4,585 4,520 4,530 22,000
2017/10/11 4,595 4,605 4,560 4,575 21,600
2017/10/10 4,580 4,595 4,540 4,595 20,500
2017/10/06 4,585 4,600 4,555 4,580 14,000
2017/10/05 4,570 4,585 4,550 4,560 9,500
2017/10/04 4,545 4,575 4,525 4,570 21,800
2017/10/03 4,575 4,580 4,535 4,575 15,700
2017/10/02 4,520 4,570 4,495 4,550 21,600
2017/09/29 4,480 4,550 4,475 4,545 22,900
2017/09/28 4,460 4,485 4,460 4,485 23,700
2017/09/27 4,430 4,470 4,415 4,460 13,400
2017/09/26 4,475 4,490 4,435 4,485 17,100
2017/09/25 4,425 4,490 4,405 4,475 19,400
2017/09/22 4,415 4,430 4,355 4,415 31,500
2017/09/21 4,380 4,425 4,355 4,375 30,800
2017/09/20 4,375 4,385 4,350 4,370 26,900
2017/09/19 4,330 4,385 4,305 4,375 55,900
2017/09/15 4,265 4,350 4,240 4,330 41,000
2017/09/14 4,230 4,290 4,230 4,240 15,900
2017/09/13 4,190 4,275 4,190 4,250 17,500
2017/09/12 4,260 4,260 4,175 4,185 20,000
2017/09/11 4,200 4,245 4,180 4,190 20,100
2017/09/08 4,190 4,190 4,150 4,165 31,500
2017/09/07 4,195 4,230 4,175 4,190 20,000
2017/09/06 4,190 4,190 4,115 4,150 16,300
2017/09/05 4,275 4,285 4,205 4,210 25,300
2017/09/04 4,360 4,390 4,260 4,260 17,600
2017/09/01 4,360 4,390 4,300 4,375 16,300
2017/08/31 4,295 4,350 4,270 4,305 25,000
2017/08/30 4,255 4,275 4,240 4,260 12,000
2017/08/29 4,270 4,280 4,170 4,270 23,800
2017/08/28 4,270 4,285 4,230 4,260 17,600
2017/08/25 4,260 4,290 4,240 4,275 13,400
2017/08/24 4,235 4,265 4,225 4,235 11,800
2017/08/23 4,290 4,320 4,230 4,245 21,300
2017/08/22 4,285 4,300 4,265 4,270 12,100
2017/08/21 4,300 4,300 4,255 4,290 18,800
2017/08/18 4,280 4,310 4,255 4,300 21,500
2017/08/17 4,320 4,330 4,290 4,310 11,400
2017/08/16 4,340 4,355 4,310 4,315 19,600
2017/08/15 4,380 4,420 4,350 4,360 38,100
2017/08/14 4,360 4,370 4,310 4,310 28,600
2017/08/10 4,370 4,390 4,320 4,390 22,200
2017/08/09 4,405 4,405 4,320 4,355 29,200
2017/08/08 4,410 4,425 4,365 4,390 14,500
2017/08/07 4,415 4,420 4,350 4,380 21,100
2017/08/04 4,365 4,395 4,325 4,395 12,400
2017/08/03 4,330 4,355 4,315 4,335 8,600
2017/08/02 4,370 4,400 4,330 4,350 21,300
2017/08/01 4,330 4,385 4,315 4,380 20,400
2017/07/31 4,310 4,335 4,290 4,295 15,300
2017/07/28 4,340 4,355 4,315 4,345 21,800
2017/07/27 4,345 4,360 4,310 4,330 19,000
2017/07/26 4,355 4,365 4,315 4,350 9,100
2017/07/25 4,300 4,375 4,300 4,315 15,500
2017/07/24 4,355 4,375 4,300 4,370 19,000
2017/07/21 4,400 4,410 4,365 4,395 16,600
2017/07/20 4,400 4,410 4,355 4,400 10,200
2017/07/19 4,435 4,435 4,385 4,390 20,200
2017/07/18 4,495 4,495 4,405 4,430 9,800
2017/07/14 4,470 4,510 4,450 4,495 19,300
2017/07/13 4,500 4,515 4,440 4,445 14,200
2017/07/12 4,540 4,545 4,495 4,500 13,000
2017/07/11 4,510 4,585 4,500 4,565 14,100
2017/07/10 4,490 4,520 4,485 4,490 21,400
2017/07/07 4,480 4,530 4,470 4,480 18,000
2017/07/06 4,495 4,540 4,485 4,525 15,900
2017/07/05 4,475 4,525 4,470 4,515 18,100
2017/07/04 4,520 4,550 4,495 4,510 16,400
2017/07/03 4,520 4,520 4,450 4,500 20,500
2017/06/30 4,490 4,525 4,470 4,480 21,600
2017/06/29 4,500 4,565 4,490 4,535 27,100
2017/06/28 4,405 4,500 4,405 4,475 37,000
2017/06/27 4,425 4,470 4,425 4,460 17,400
2017/06/26 4,435 4,460 4,395 4,425 11,800
2017/06/23 4,410 4,455 4,380 4,435 20,300
2017/06/22 4,420 4,435 4,400 4,410 12,100
2017/06/21 4,475 4,475 4,410 4,410 26,500
2017/06/20 4,470 4,555 4,470 4,490 31,600
2017/06/19 4,455 4,490 4,430 4,445 15,200
2017/06/16 4,450 4,490 4,430 4,435 30,700
2017/06/15 4,470 4,490 4,405 4,405 19,200
2017/06/14 4,470 4,510 4,470 4,470 20,000
2017/06/13 4,440 4,500 4,430 4,470 13,300
2017/06/12 4,430 4,525 4,430 4,435 11,000
2017/06/09 4,445 4,505 4,400 4,475 42,300
2017/06/08 4,465 4,490 4,435 4,445 24,300
2017/06/07 4,445 4,455 4,410 4,440 19,400
2017/06/06 4,455 4,510 4,425 4,440 24,000
2017/06/05 4,410 4,440 4,360 4,420 23,300
2017/06/02 4,320 4,450 4,300 4,450 37,300
2017/06/01 4,240 4,330 4,240 4,290 16,200
2017/05/31 4,260 4,270 4,225 4,240 27,000
2017/05/30 4,305 4,305 4,225 4,260 27,500
2017/05/29 4,305 4,325 4,265 4,265 12,900
2017/05/26 4,365 4,375 4,300 4,310 26,800
2017/05/25 4,405 4,445 4,360 4,365 13,900
2017/05/24 4,375 4,435 4,355 4,405 32,400
2017/05/23 4,385 4,410 4,355 4,370 15,100
2017/05/22 4,405 4,415 4,375 4,385 11,700
2017/05/19 4,370 4,420 4,355 4,395 22,600
2017/05/18 4,475 4,475 4,370 4,370 34,500
2017/05/17 4,570 4,575 4,530 4,545 15,000
2017/05/16 4,615 4,625 4,585 4,610 15,800
2017/05/15 4,580 4,620 4,540 4,615 13,600
2017/05/12 4,695 4,695 4,590 4,630 28,600
2017/05/11 4,700 4,725 4,660 4,705 20,000
2017/05/10 4,710 4,715 4,680 4,680 23,500
2017/05/09 4,690 4,720 4,675 4,685 23,200
2017/05/08 4,700 4,740 4,680 4,700 38,100
2017/05/02 4,630 4,680 4,615 4,640 29,300
2017/05/01 4,530 4,640 4,525 4,640 14,400
2017/04/28 4,570 4,600 4,520 4,560 28,200
2017/04/27 4,615 4,635 4,560 4,620 51,400
2017/04/26 4,595 4,655 4,565 4,645 27,800
2017/04/25 4,555 4,645 4,555 4,595 41,600
2017/04/24 4,565 4,585 4,535 4,555 13,400
2017/04/21 4,500 4,565 4,490 4,505 17,800
2017/04/20 4,460 4,550 4,445 4,510 19,500
2017/04/19 4,380 4,460 4,360 4,415 19,800
2017/04/18 4,445 4,495 4,430 4,440 20,200
2017/04/17 4,365 4,430 4,360 4,375 12,200
2017/04/14 4,380 4,405 4,325 4,385 20,600
2017/04/13 4,490 4,490 4,395 4,425 19,400
2017/04/12 4,470 4,500 4,435 4,490 17,200
2017/04/11 4,490 4,525 4,460 4,490 16,300
2017/04/10 4,515 4,545 4,485 4,515 15,900
2017/04/07 4,510 4,550 4,490 4,495 20,600
2017/04/06 4,500 4,505 4,440 4,445 17,100
2017/04/05 4,585 4,595 4,505 4,505 16,700
2017/04/04 4,715 4,720 4,600 4,625 29,700
2017/04/03 4,695 4,790 4,655 4,745 27,800
2017/03/31 4,800 4,845 4,715 4,715 28,500
2017/03/30 4,760 4,795 4,720 4,760 21,700
2017/03/29 4,805 4,805 4,715 4,785 15,400
2017/03/28 4,730 4,810 4,690 4,790 29,300
2017/03/27 4,655 4,730 4,610 4,660 18,200
2017/03/24 4,610 4,760 4,605 4,705 16,800
2017/03/23 4,610 4,665 4,590 4,615 30,900
2017/03/22 4,695 4,740 4,655 4,670 20,100
2017/03/21 4,855 4,855 4,790 4,815 16,300
2017/03/17 4,795 4,865 4,790 4,865 20,800
2017/03/16 4,800 4,820 4,750 4,795 15,600
2017/03/15 4,830 4,880 4,810 4,820 11,300
2017/03/14 4,875 4,875 4,810 4,830 11,100
2017/03/13 4,815 4,860 4,810 4,840 10,300
2017/03/10 4,800 4,840 4,795 4,815 38,200
2017/03/09 4,680 4,785 4,680 4,775 11,100
2017/03/08 4,755 4,780 4,685 4,705 11,900
2017/03/07 4,780 4,790 4,740 4,755 6,100
2017/03/06 4,705 4,800 4,680 4,790 14,100
2017/03/03 4,775 4,805 4,740 4,765 10,700
2017/03/02 4,825 4,825 4,785 4,785 12,600
2017/03/01 4,795 4,800 4,725 4,780 10,600
2017/02/28 4,735 4,815 4,700 4,780 22,400
2017/02/27 4,770 4,770 4,650 4,680 17,500
2017/02/24 4,760 4,805 4,710 4,800 10,300
2017/02/23 4,800 4,810 4,675 4,765 16,800
2017/02/22 4,790 4,805 4,750 4,800 13,900
2017/02/21 4,775 4,785 4,730 4,770 12,200
2017/02/20 4,730 4,815 4,700 4,785 28,800
2017/02/17 4,750 4,765 4,735 4,740 13,600
2017/02/16 4,700 4,815 4,700 4,750 13,000
2017/02/15 4,780 4,795 4,705 4,705 10,100
2017/02/14 4,785 4,795 4,705 4,710 13,000
2017/02/13 4,795 4,795 4,745 4,765 8,600
2017/02/10 4,675 4,750 4,675 4,735 15,900
2017/02/09 4,600 4,650 4,565 4,615 10,000
2017/02/08 4,595 4,650 4,560 4,635 8,600
2017/02/07 4,565 4,620 4,550 4,585 8,200
2017/02/06 4,695 4,725 4,575 4,615 16,700
2017/02/03 4,495 4,735 4,495 4,635 31,900
2017/02/02 4,625 4,650 4,495 4,500 19,400
2017/02/01 4,480 4,610 4,455 4,590 13,200
2017/01/31 4,570 4,610 4,515 4,525 12,500
2017/01/30 4,590 4,670 4,555 4,660 12,800
2017/01/27 4,680 4,730 4,610 4,640 16,600
2017/01/26 4,580 4,640 4,560 4,625 21,400
2017/01/25 4,510 4,555 4,510 4,530 6,900
2017/01/24 4,530 4,560 4,470 4,495 10,600
2017/01/23 4,660 4,670 4,565 4,575 10,000
2017/01/20 4,660 4,720 4,605 4,695 15,600
2017/01/19 4,665 4,750 4,640 4,700 11,300
2017/01/18 4,640 4,640 4,525 4,595 13,500
2017/01/17 4,610 4,620 4,540 4,615 22,000
2017/01/16 4,715 4,725 4,630 4,645 10,300
2017/01/13 4,650 4,715 4,645 4,695 13,900
2017/01/12 4,720 4,760 4,675 4,710 18,000
2017/01/11 4,705 4,770 4,705 4,755 15,300
2017/01/10 4,825 4,835 4,730 4,745 17,100
2017/01/06 4,765 4,865 4,765 4,865 13,400
2017/01/05 4,900 4,905 4,795 4,830 19,200
2017/01/04 4,750 4,925 4,750 4,900 31,700
2016/12/30 4,750 4,790 4,690 4,710 16,400
2016/12/29 4,685 4,745 4,660 4,735 21,000
2016/12/28 4,715 4,730 4,635 4,725 11,000
2016/12/27 4,715 4,765 4,665 4,680 17,500
2016/12/26 4,850 4,850 4,725 4,740 14,300
2016/12/22 4,890 4,890 4,780 4,820 17,200
2016/12/21 4,835 4,900 4,830 4,850 28,000
2016/12/20 4,880 4,880 4,800 4,825 12,600
2016/12/19 4,890 4,890 4,815 4,875 12,300
2016/12/16 4,880 4,910 4,845 4,855 29,200
2016/12/15 4,765 4,880 4,765 4,840 22,700
2016/12/14 4,875 4,875 4,765 4,780 19,700
2016/12/13 4,850 4,870 4,800 4,865 27,500
2016/12/12 4,875 4,940 4,815 4,835 22,600
2016/12/09 4,715 4,875 4,680 4,875 58,100
2016/12/08 4,780 4,780 4,650 4,715 26,800
2016/12/07 4,685 4,720 4,665 4,715 19,100
2016/12/06 4,660 4,675 4,640 4,645 14,600
2016/12/05 4,640 4,645 4,585 4,600 12,000
2016/12/02 4,690 4,725 4,620 4,670 26,600
2016/12/01 4,670 4,745 4,620 4,685 20,200
2016/11/30 4,620 4,635 4,585 4,610 15,400
2016/11/29 4,665 4,675 4,580 4,620 20,300
2016/11/28 4,635 4,725 4,625 4,715 11,000
2016/11/25 4,635 4,675 4,590 4,660 18,800
2016/11/24 4,725 4,730 4,605 4,635 13,000
2016/11/22 4,745 4,770 4,705 4,760 20,500
2016/11/21 4,745 4,795 4,675 4,745 19,600
2016/11/18 4,715 4,750 4,650 4,675 26,500
2016/11/17 4,690 4,695 4,610 4,695 27,600
2016/11/16 4,630 4,735 4,605 4,715 31,000
2016/11/15 4,560 4,585 4,490 4,560 24,000
2016/11/14 4,500 4,550 4,400 4,525 24,300
2016/11/11 4,400 4,545 4,365 4,410 30,900
2016/11/10 4,300 4,450 4,285 4,445 31,000
2016/11/09 4,370 4,430 4,100 4,125 32,700
2016/11/08 4,405 4,435 4,330 4,370 16,900
2016/11/07 4,325 4,395 4,325 4,360 15,400
2016/11/04 4,220 4,270 4,155 4,255 19,100
2016/11/02 4,365 4,365 4,265 4,305 19,900
2016/11/01 4,425 4,425 4,365 4,400 10,000
2016/10/31 4,445 4,455 4,400 4,425 15,700
2016/10/28 4,360 4,530 4,360 4,515 64,200
2016/10/27 4,285 4,360 4,270 4,345 19,200
2016/10/26 4,340 4,340 4,260 4,305 24,600
2016/10/25 4,315 4,410 4,300 4,365 26,300
2016/10/24 4,310 4,330 4,230 4,310 11,500
2016/10/21 4,270 4,350 4,250 4,310 23,200
2016/10/20 4,185 4,275 4,185 4,270 21,800
2016/10/19 4,185 4,205 4,155 4,195 11,700
2016/10/18 4,120 4,180 4,090 4,180 10,900
2016/10/17 4,105 4,195 4,065 4,095 16,300
2016/10/14 4,075 4,115 4,025 4,105 16,700
2016/10/13 4,090 4,095 4,035 4,080 15,000
2016/10/12 4,045 4,100 4,020 4,050 16,000
2016/10/11 4,075 4,120 4,050 4,075 9,300
2016/10/07 4,055 4,090 4,010 4,045 10,300
2016/10/06 4,080 4,120 4,060 4,065 13,000
2016/10/05 4,030 4,095 4,010 4,020 18,800
2016/10/04 3,955 4,075 3,955 4,030 25,600
2016/10/03 3,915 4,020 3,915 3,925 16,600
2016/09/30 3,955 3,995 3,910 3,910 16,300
2016/09/29 4,035 4,080 3,935 4,070 13,400
2016/09/28 4,055 4,055 3,930 3,980 11,500
2016/09/27 4,015 4,090 3,885 4,090 37,100
2016/09/26 4,180 4,220 4,015 4,060 15,600
2016/09/23 4,275 4,275 4,175 4,220 25,700
2016/09/21 4,040 4,390 3,915 4,370 42,100
2016/09/20 4,110 4,180 4,040 4,070 34,800
2016/09/16 3,885 4,130 3,885 4,130 31,600
2016/09/15 3,855 3,890 3,820 3,840 18,100
2016/09/14 3,890 3,945 3,860 3,915 11,600
2016/09/13 3,945 3,980 3,915 3,925 12,600
2016/09/12 4,040 4,040 3,885 3,935 17,000
2016/09/09 4,090 4,120 4,040 4,060 14,000
2016/09/08 4,080 4,140 4,060 4,095 12,100
2016/09/07 4,050 4,070 4,010 4,070 13,000
2016/09/06 4,030 4,080 4,030 4,060 8,300
2016/09/05 4,055 4,065 4,020 4,020 5,800
2016/09/02 4,100 4,100 3,995 4,050 10,900
2016/09/01 4,100 4,130 4,035 4,095 18,400
2016/08/31 3,995 4,050 3,990 4,045 9,800
2016/08/30 3,980 4,010 3,970 3,990 6,000
2016/08/29 4,000 4,000 3,875 3,980 14,000
2016/08/26 3,900 3,935 3,880 3,895 13,600
2016/08/25 3,850 3,890 3,830 3,875 12,200
2016/08/24 3,810 3,870 3,810 3,835 6,500
2016/08/23 3,960 3,960 3,780 3,835 20,700
2016/08/22 3,900 3,970 3,850 3,940 8,400
2016/08/19 3,955 3,995 3,900 3,900 9,500
2016/08/18 3,965 4,050 3,915 3,945 12,900
2016/08/17 3,900 4,015 3,900 3,980 14,900
2016/08/16 4,010 4,070 3,955 3,955 15,700
2016/08/15 4,120 4,120 3,990 4,005 9,500
2016/08/12 4,160 4,185 4,050 4,065 20,400
2016/08/10 4,270 4,270 4,170 4,215 6,100
2016/08/09 4,195 4,255 4,175 4,245 11,800
2016/08/08 4,180 4,265 4,145 4,210 28,100
2016/08/05 4,065 4,130 4,040 4,055 10,800
2016/08/04 4,020 4,095 3,990 4,085 13,700
2016/08/03 4,105 4,140 4,020 4,040 19,600

このページの先頭へ