岩手銀行(8345)の株価時系列情報
岩手銀行(8345)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 |
---|---|---|---|---|---|
2024/03/18 | 2,670 | 2,670 | 2,615 | 2,629 | 28,700 |
2024/03/15 | 2,631 | 2,660 | 2,610 | 2,620 | 60,000 |
2024/03/14 | 2,621 | 2,660 | 2,602 | 2,627 | 38,300 |
2024/03/13 | 2,672 | 2,672 | 2,590 | 2,622 | 39,600 |
2024/03/12 | 2,624 | 2,641 | 2,572 | 2,629 | 43,700 |
2024/03/11 | 2,731 | 2,735 | 2,596 | 2,619 | 81,900 |
2024/03/08 | 2,793 | 2,832 | 2,754 | 2,754 | 141,900 |
2024/03/07 | 2,754 | 2,816 | 2,743 | 2,789 | 39,400 |
2024/03/06 | 2,678 | 2,746 | 2,666 | 2,725 | 42,000 |
2024/03/05 | 2,651 | 2,698 | 2,622 | 2,681 | 31,700 |
2024/03/04 | 2,730 | 2,730 | 2,655 | 2,670 | 56,700 |
2024/03/01 | 2,647 | 2,698 | 2,638 | 2,698 | 35,200 |
2024/02/29 | 2,643 | 2,665 | 2,622 | 2,647 | 20,800 |
2024/02/28 | 2,639 | 2,695 | 2,634 | 2,644 | 41,100 |
2024/02/27 | 2,588 | 2,667 | 2,584 | 2,640 | 59,000 |
2024/02/26 | 2,575 | 2,588 | 2,543 | 2,588 | 43,400 |
2024/02/22 | 2,545 | 2,568 | 2,519 | 2,556 | 33,800 |
2024/02/21 | 2,510 | 2,527 | 2,498 | 2,513 | 18,400 |
2024/02/20 | 2,550 | 2,568 | 2,508 | 2,523 | 26,700 |
2024/02/19 | 2,479 | 2,537 | 2,473 | 2,537 | 45,700 |
2024/02/16 | 2,461 | 2,473 | 2,435 | 2,458 | 45,100 |
2024/02/15 | 2,510 | 2,513 | 2,425 | 2,428 | 57,100 |
2024/02/14 | 2,520 | 2,533 | 2,473 | 2,489 | 54,200 |
2024/02/13 | 2,512 | 2,547 | 2,512 | 2,525 | 40,100 |
2024/02/09 | 2,493 | 2,540 | 2,473 | 2,510 | 58,100 |
2024/02/08 | 2,491 | 2,526 | 2,484 | 2,509 | 41,600 |
2024/02/07 | 2,480 | 2,510 | 2,470 | 2,495 | 35,000 |
2024/02/06 | 2,500 | 2,525 | 2,478 | 2,484 | 36,200 |
2024/02/05 | 2,512 | 2,560 | 2,505 | 2,507 | 41,100 |
2024/02/02 | 2,512 | 2,528 | 2,467 | 2,515 | 60,200 |
2024/02/01 | 2,583 | 2,595 | 2,496 | 2,512 | 101,300 |
2024/01/31 | 2,545 | 2,604 | 2,524 | 2,600 | 48,800 |
2024/01/30 | 2,569 | 2,570 | 2,546 | 2,546 | 19,400 |
2024/01/29 | 2,570 | 2,586 | 2,536 | 2,562 | 46,900 |
2024/01/26 | 2,546 | 2,603 | 2,533 | 2,570 | 41,400 |
2024/01/25 | 2,590 | 2,590 | 2,535 | 2,550 | 37,500 |
2024/01/24 | 2,465 | 2,564 | 2,465 | 2,562 | 43,800 |
2024/01/23 | 2,525 | 2,529 | 2,466 | 2,466 | 63,300 |
2024/01/22 | 2,536 | 2,549 | 2,517 | 2,517 | 30,900 |
2024/01/19 | 2,536 | 2,541 | 2,517 | 2,521 | 40,500 |
2024/01/18 | 2,524 | 2,554 | 2,516 | 2,546 | 34,000 |
2024/01/17 | 2,554 | 2,571 | 2,526 | 2,526 | 26,700 |
2024/01/16 | 2,569 | 2,571 | 2,522 | 2,541 | 25,700 |
2024/01/15 | 2,541 | 2,589 | 2,541 | 2,566 | 26,300 |
2024/01/12 | 2,571 | 2,576 | 2,528 | 2,538 | 32,700 |
2024/01/11 | 2,562 | 2,621 | 2,558 | 2,582 | 41,600 |
2024/01/10 | 2,550 | 2,572 | 2,538 | 2,549 | 34,100 |
2024/01/09 | 2,530 | 2,556 | 2,508 | 2,550 | 48,300 |
2024/01/05 | 2,511 | 2,538 | 2,491 | 2,526 | 51,200 |
2024/01/04 | 2,485 | 2,490 | 2,424 | 2,485 | 45,800 |
2023/12/29 | 2,469 | 2,532 | 2,459 | 2,501 | 41,600 |
2023/12/28 | 2,451 | 2,476 | 2,451 | 2,469 | 18,000 |
2023/12/27 | 2,480 | 2,500 | 2,459 | 2,480 | 31,100 |
2023/12/26 | 2,471 | 2,477 | 2,450 | 2,458 | 17,400 |
2023/12/25 | 2,470 | 2,492 | 2,449 | 2,471 | 38,400 |
2023/12/22 | 2,370 | 2,438 | 2,370 | 2,435 | 30,400 |
2023/12/21 | 2,340 | 2,375 | 2,332 | 2,369 | 38,000 |
2023/12/20 | 2,333 | 2,382 | 2,333 | 2,363 | 47,900 |
2023/12/19 | 2,381 | 2,381 | 2,332 | 2,359 | 44,800 |
2023/12/18 | 2,337 | 2,390 | 2,328 | 2,381 | 31,400 |
2023/12/15 | 2,440 | 2,454 | 2,368 | 2,385 | 59,200 |
2023/12/14 | 2,504 | 2,513 | 2,433 | 2,440 | 55,100 |
2023/12/13 | 2,487 | 2,519 | 2,485 | 2,504 | 32,200 |
2023/12/12 | 2,513 | 2,513 | 2,470 | 2,487 | 28,200 |
2023/12/11 | 2,478 | 2,530 | 2,470 | 2,509 | 52,900 |
2023/12/08 | 2,445 | 2,500 | 2,445 | 2,470 | 76,400 |
2023/12/07 | 2,468 | 2,491 | 2,447 | 2,480 | 30,000 |
2023/12/06 | 2,439 | 2,496 | 2,439 | 2,487 | 68,300 |
2023/12/05 | 2,455 | 2,484 | 2,433 | 2,438 | 48,900 |
2023/12/04 | 2,500 | 2,501 | 2,460 | 2,480 | 33,200 |
2023/12/01 | 2,504 | 2,523 | 2,478 | 2,514 | 42,900 |
2023/11/30 | 2,475 | 2,492 | 2,447 | 2,475 | 39,800 |
2023/11/29 | 2,530 | 2,544 | 2,466 | 2,474 | 40,500 |
2023/11/28 | 2,489 | 2,581 | 2,466 | 2,552 | 53,100 |
2023/11/27 | 2,511 | 2,512 | 2,450 | 2,472 | 47,200 |
2023/11/24 | 2,520 | 2,525 | 2,496 | 2,511 | 15,000 |
2023/11/22 | 2,497 | 2,526 | 2,489 | 2,511 | 17,600 |
2023/11/21 | 2,535 | 2,549 | 2,510 | 2,511 | 23,900 |
2023/11/20 | 2,523 | 2,573 | 2,518 | 2,535 | 41,100 |
2023/11/17 | 2,501 | 2,529 | 2,470 | 2,523 | 41,600 |
2023/11/16 | 2,531 | 2,597 | 2,493 | 2,505 | 91,800 |
2023/11/15 | 2,548 | 2,548 | 2,461 | 2,530 | 78,800 |
2023/11/14 | 2,571 | 2,591 | 2,514 | 2,533 | 51,200 |
2023/11/13 | 2,605 | 2,623 | 2,551 | 2,582 | 53,900 |
2023/11/10 | 2,571 | 2,621 | 2,562 | 2,605 | 48,200 |
2023/11/09 | 2,569 | 2,640 | 2,550 | 2,621 | 62,900 |
2023/11/08 | 2,764 | 2,781 | 2,584 | 2,607 | 117,600 |
2023/11/07 | 2,761 | 2,851 | 2,760 | 2,806 | 54,200 |
2023/11/06 | 2,792 | 2,837 | 2,769 | 2,802 | 60,100 |
2023/11/02 | 2,865 | 2,865 | 2,747 | 2,788 | 49,000 |
2023/11/01 | 2,752 | 2,819 | 2,721 | 2,807 | 70,300 |
2023/10/31 | 2,662 | 2,725 | 2,620 | 2,725 | 83,900 |
2023/10/30 | 2,751 | 2,784 | 2,600 | 2,612 | 236,700 |
2023/10/27 | 2,693 | 2,754 | 2,693 | 2,751 | 56,100 |
2023/10/26 | 2,695 | 2,724 | 2,667 | 2,702 | 35,500 |
2023/10/25 | 2,659 | 2,723 | 2,639 | 2,691 | 45,200 |
2023/10/24 | 2,659 | 2,682 | 2,592 | 2,668 | 61,700 |
2023/10/23 | 2,661 | 2,694 | 2,627 | 2,645 | 59,100 |
2023/10/20 | 2,659 | 2,705 | 2,633 | 2,661 | 80,800 |
2023/10/19 | 2,580 | 2,632 | 2,566 | 2,626 | 44,800 |
2023/10/18 | 2,576 | 2,608 | 2,560 | 2,600 | 46,300 |
2023/10/17 | 2,537 | 2,561 | 2,511 | 2,541 | 27,300 |
2023/10/16 | 2,510 | 2,552 | 2,500 | 2,541 | 34,800 |
2023/10/13 | 2,610 | 2,629 | 2,550 | 2,557 | 39,100 |
2023/10/12 | 2,634 | 2,643 | 2,614 | 2,637 | 30,900 |
2023/10/11 | 2,635 | 2,657 | 2,602 | 2,633 | 34,200 |
2023/10/10 | 2,617 | 2,642 | 2,587 | 2,642 | 44,900 |
2023/10/06 | 2,575 | 2,621 | 2,555 | 2,595 | 35,800 |
2023/10/05 | 2,508 | 2,603 | 2,508 | 2,596 | 44,000 |
2023/10/04 | 2,587 | 2,587 | 2,497 | 2,508 | 102,900 |
2023/10/03 | 2,633 | 2,638 | 2,591 | 2,604 | 48,600 |
2023/10/02 | 2,650 | 2,712 | 2,643 | 2,651 | 56,800 |
2023/09/29 | 2,733 | 2,733 | 2,605 | 2,612 | 56,700 |
2023/09/28 | 2,732 | 2,772 | 2,720 | 2,735 | 43,200 |
2023/09/27 | 2,740 | 2,773 | 2,696 | 2,772 | 65,200 |
2023/09/26 | 2,749 | 2,780 | 2,736 | 2,753 | 64,000 |
2023/09/25 | 2,804 | 2,804 | 2,734 | 2,749 | 47,500 |
2023/09/22 | 2,775 | 2,828 | 2,736 | 2,810 | 78,200 |
2023/09/21 | 2,790 | 2,843 | 2,781 | 2,788 | 57,800 |
2023/09/20 | 2,860 | 2,875 | 2,782 | 2,790 | 97,100 |
2023/09/19 | 2,778 | 2,847 | 2,778 | 2,835 | 129,300 |
2023/09/15 | 2,881 | 2,903 | 2,787 | 2,812 | 171,100 |
2023/09/14 | 2,915 | 2,935 | 2,872 | 2,881 | 93,000 |
2023/09/13 | 2,871 | 2,935 | 2,857 | 2,877 | 93,500 |
2023/09/12 | 2,841 | 2,886 | 2,796 | 2,855 | 135,000 |
2023/09/11 | 2,714 | 2,845 | 2,714 | 2,845 | 111,000 |
2023/09/08 | 2,703 | 2,721 | 2,679 | 2,686 | 90,200 |
2023/09/07 | 2,651 | 2,717 | 2,639 | 2,693 | 76,400 |
2023/09/06 | 2,598 | 2,697 | 2,598 | 2,666 | 82,200 |
2023/09/05 | 2,623 | 2,647 | 2,575 | 2,598 | 64,700 |
2023/09/04 | 2,573 | 2,622 | 2,573 | 2,604 | 73,400 |
2023/09/01 | 2,514 | 2,575 | 2,514 | 2,554 | 64,600 |
2023/08/31 | 2,459 | 2,544 | 2,453 | 2,510 | 84,100 |
2023/08/30 | 2,407 | 2,484 | 2,394 | 2,474 | 90,500 |
2023/08/29 | 2,405 | 2,416 | 2,385 | 2,393 | 43,700 |
2023/08/28 | 2,380 | 2,420 | 2,380 | 2,404 | 46,100 |
2023/08/25 | 2,321 | 2,376 | 2,305 | 2,363 | 73,300 |
2023/08/24 | 2,272 | 2,359 | 2,270 | 2,334 | 84,900 |
2023/08/23 | 2,240 | 2,275 | 2,221 | 2,275 | 91,500 |
2023/08/22 | 2,174 | 2,246 | 2,156 | 2,240 | 116,200 |
2023/08/21 | 2,161 | 2,175 | 2,155 | 2,158 | 28,900 |
2023/08/18 | 2,194 | 2,195 | 2,153 | 2,161 | 36,600 |
2023/08/17 | 2,145 | 2,184 | 2,128 | 2,182 | 40,400 |
2023/08/16 | 2,155 | 2,160 | 2,135 | 2,147 | 44,700 |
2023/08/15 | 2,157 | 2,198 | 2,154 | 2,190 | 35,700 |
2023/08/14 | 2,164 | 2,198 | 2,164 | 2,170 | 28,300 |
2023/08/10 | 2,147 | 2,179 | 2,143 | 2,176 | 37,600 |
2023/08/09 | 2,191 | 2,191 | 2,135 | 2,160 | 55,500 |
2023/08/08 | 2,171 | 2,199 | 2,169 | 2,190 | 47,600 |
2023/08/07 | 2,154 | 2,182 | 2,152 | 2,166 | 50,100 |
2023/08/04 | 2,144 | 2,175 | 2,141 | 2,155 | 57,100 |
2023/08/03 | 2,166 | 2,166 | 2,137 | 2,143 | 89,000 |
2023/08/02 | 2,200 | 2,205 | 2,167 | 2,175 | 65,700 |
2023/08/01 | 2,262 | 2,262 | 2,201 | 2,202 | 87,400 |
2023/07/31 | 2,280 | 2,291 | 2,231 | 2,258 | 121,100 |
2023/07/28 | 2,183 | 2,246 | 2,166 | 2,236 | 144,400 |
2023/07/27 | 2,135 | 2,182 | 2,132 | 2,176 | 65,500 |
2023/07/26 | 2,141 | 2,141 | 2,124 | 2,135 | 23,600 |
2023/07/25 | 2,138 | 2,144 | 2,126 | 2,135 | 31,600 |
2023/07/24 | 2,141 | 2,147 | 2,123 | 2,125 | 29,900 |
2023/07/21 | 2,155 | 2,157 | 2,124 | 2,126 | 51,000 |
2023/07/20 | 2,157 | 2,179 | 2,149 | 2,155 | 60,600 |
2023/07/19 | 2,146 | 2,159 | 2,132 | 2,150 | 56,300 |
2023/07/18 | 2,095 | 2,143 | 2,094 | 2,113 | 41,700 |
2023/07/14 | 2,120 | 2,120 | 2,085 | 2,085 | 27,200 |
2023/07/13 | 2,120 | 2,125 | 2,102 | 2,111 | 52,000 |
2023/07/12 | 2,136 | 2,144 | 2,098 | 2,109 | 78,500 |
2023/07/11 | 2,135 | 2,146 | 2,117 | 2,123 | 34,800 |
2023/07/10 | 2,133 | 2,171 | 2,125 | 2,129 | 75,200 |
2023/07/07 | 2,100 | 2,148 | 2,077 | 2,122 | 71,300 |
2023/07/06 | 2,141 | 2,155 | 2,107 | 2,107 | 49,700 |
2023/07/05 | 2,169 | 2,175 | 2,128 | 2,149 | 104,800 |
2023/07/04 | 2,093 | 2,180 | 2,092 | 2,179 | 138,800 |
2023/07/03 | 2,048 | 2,075 | 2,048 | 2,071 | 51,600 |
2023/06/30 | 2,070 | 2,085 | 2,043 | 2,046 | 72,800 |
2023/06/29 | 2,068 | 2,088 | 2,053 | 2,073 | 47,500 |
2023/06/28 | 2,021 | 2,067 | 2,021 | 2,067 | 54,800 |
2023/06/27 | 2,007 | 2,025 | 2,006 | 2,016 | 26,000 |
2023/06/26 | 2,026 | 2,030 | 2,007 | 2,014 | 35,000 |
2023/06/23 | 2,032 | 2,054 | 2,019 | 2,029 | 47,400 |
2023/06/22 | 2,019 | 2,044 | 2,018 | 2,030 | 46,600 |
2023/06/21 | 2,005 | 2,019 | 1,999 | 2,017 | 74,600 |
2023/06/20 | 2,015 | 2,015 | 1,999 | 2,012 | 53,800 |
2023/06/19 | 2,007 | 2,021 | 2,001 | 2,017 | 47,700 |
2023/06/16 | 2,021 | 2,023 | 2,000 | 2,006 | 77,000 |
2023/06/15 | 2,022 | 2,031 | 1,992 | 2,016 | 74,300 |
2023/06/14 | 2,024 | 2,030 | 2,015 | 2,022 | 45,700 |
2023/06/13 | 2,056 | 2,064 | 2,012 | 2,014 | 67,300 |
2023/06/12 | 2,056 | 2,062 | 2,043 | 2,052 | 52,100 |
2023/06/09 | 2,042 | 2,052 | 2,030 | 2,046 | 58,800 |
2023/06/08 | 2,046 | 2,060 | 2,022 | 2,029 | 56,100 |
2023/06/07 | 2,057 | 2,077 | 2,032 | 2,032 | 58,400 |
2023/06/06 | 2,084 | 2,084 | 2,047 | 2,052 | 50,700 |
2023/06/05 | 2,100 | 2,113 | 2,073 | 2,087 | 64,300 |
2023/06/02 | 2,052 | 2,081 | 2,052 | 2,073 | 45,500 |
2023/06/01 | 2,010 | 2,047 | 2,010 | 2,035 | 75,400 |
2023/05/31 | 2,052 | 2,054 | 2,006 | 2,010 | 97,600 |
2023/05/30 | 2,054 | 2,055 | 2,033 | 2,052 | 66,000 |
2023/05/29 | 2,045 | 2,065 | 2,033 | 2,054 | 95,500 |
2023/05/26 | 2,006 | 2,100 | 2,006 | 2,020 | 244,100 |