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(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
2019/12/30 2,919 2,919 2,873 2,883 16,500
2019/12/27 2,935 2,939 2,888 2,936 9,700
2019/12/26 2,896 2,911 2,861 2,911 7,300
2019/12/25 2,934 2,934 2,862 2,867 5,200
2019/12/24 2,954 2,958 2,905 2,934 9,900
2019/12/23 2,982 3,015 2,928 2,929 18,900
2019/12/20 2,965 2,996 2,955 2,982 15,100
2019/12/19 3,000 3,000 2,943 2,969 11,500
2019/12/18 3,010 3,020 2,979 3,000 17,600
2019/12/17 2,933 3,015 2,916 3,015 15,200
2019/12/16 2,885 2,921 2,839 2,906 20,000
2019/12/13 2,844 2,929 2,823 2,885 89,600
2019/12/12 2,978 2,978 2,874 2,888 15,000
2019/12/11 2,992 2,998 2,920 2,940 16,600
2019/12/10 3,020 3,045 2,953 2,999 26,600
2019/12/09 3,030 3,040 2,995 3,010 10,900
2019/12/06 2,970 3,005 2,948 3,005 18,500
2019/12/05 2,925 2,960 2,912 2,930 13,600
2019/12/04 2,875 2,924 2,817 2,924 19,200
2019/12/03 2,957 2,957 2,890 2,898 16,100
2019/12/02 2,950 2,995 2,950 2,965 11,900
2019/11/29 2,906 2,939 2,878 2,937 19,400
2019/11/28 2,925 2,925 2,881 2,911 9,600
2019/11/27 2,906 2,928 2,894 2,925 18,400
2019/11/26 2,903 2,930 2,880 2,906 20,400
2019/11/25 2,851 2,924 2,851 2,908 16,600
2019/11/22 2,865 2,887 2,826 2,830 20,400
2019/11/21 2,867 2,873 2,811 2,863 16,900
2019/11/20 2,920 2,920 2,853 2,867 12,900
2019/11/19 2,974 2,988 2,941 2,946 11,800
2019/11/18 2,950 2,970 2,924 2,963 12,600
2019/11/15 2,845 2,946 2,837 2,941 28,800
2019/11/14 2,955 2,955 2,846 2,846 23,600
2019/11/13 2,980 3,020 2,963 2,963 19,500
2019/11/12 3,060 3,065 2,981 3,040 15,800
2019/11/11 2,952 3,065 2,929 3,065 33,900
2019/11/08 2,920 2,920 2,778 2,852 55,400
2019/11/07 2,840 2,892 2,794 2,874 18,000
2019/11/06 2,847 2,848 2,812 2,830 17,800
2019/11/05 2,839 2,864 2,774 2,849 32,000
2019/11/01 2,790 2,804 2,760 2,798 17,000
2019/10/31 2,804 2,839 2,745 2,835 40,800
2019/10/30 2,684 2,784 2,653 2,784 71,000
2019/10/29 2,672 2,693 2,652 2,684 20,300
2019/10/28 2,589 2,657 2,580 2,631 33,100
2019/10/25 2,566 2,589 2,535 2,589 27,600
2019/10/24 2,550 2,597 2,529 2,583 28,000
2019/10/23 2,531 2,545 2,480 2,541 25,900
2019/10/21 2,517 2,540 2,517 2,519 8,900
2019/10/18 2,544 2,585 2,503 2,515 17,900
2019/10/17 2,550 2,550 2,495 2,516 20,600
2019/10/16 2,533 2,577 2,507 2,526 27,100
2019/10/15 2,490 2,525 2,470 2,485 26,500
2019/10/11 2,476 2,487 2,452 2,467 22,300
2019/10/10 2,483 2,485 2,425 2,463 25,000
2019/10/09 2,477 2,498 2,445 2,496 11,700
2019/10/08 2,512 2,512 2,468 2,510 15,400
2019/10/07 2,505 2,505 2,462 2,488 9,900
2019/10/04 2,526 2,539 2,497 2,505 8,900
2019/10/03 2,566 2,567 2,510 2,527 11,800
2019/10/02 2,571 2,636 2,558 2,616 19,600
2019/10/01 2,580 2,646 2,580 2,612 13,400
2019/09/30 2,570 2,621 2,570 2,602 25,400
2019/09/27 2,574 2,605 2,565 2,589 38,800
2019/09/26 2,611 2,624 2,576 2,623 40,700
2019/09/25 2,538 2,561 2,501 2,561 26,200
2019/09/24 2,558 2,558 2,507 2,527 20,100
2019/09/20 2,552 2,556 2,515 2,539 20,500
2019/09/19 2,510 2,560 2,507 2,550 30,600
2019/09/18 2,590 2,590 2,480 2,510 31,500
2019/09/17 2,577 2,584 2,521 2,572 32,800
2019/09/13 2,507 2,577 2,471 2,572 54,600
2019/09/12 2,512 2,569 2,465 2,530 63,600
2019/09/11 2,372 2,472 2,371 2,464 48,300
2019/09/10 2,314 2,457 2,278 2,372 51,500
2019/09/09 2,290 2,327 2,266 2,297 21,300
2019/09/06 2,293 2,293 2,261 2,288 24,200
2019/09/05 2,253 2,296 2,240 2,293 40,300
2019/09/04 2,309 2,309 2,248 2,252 26,800
2019/09/03 2,353 2,359 2,325 2,328 14,600
2019/09/02 2,457 2,459 2,351 2,362 18,000
2019/08/30 2,431 2,489 2,426 2,479 15,500
2019/08/29 2,437 2,437 2,376 2,400 12,500
2019/08/28 2,428 2,431 2,402 2,414 9,200
2019/08/27 2,496 2,503 2,424 2,424 9,500
2019/08/26 2,488 2,488 2,443 2,452 27,100
2019/08/23 2,466 2,515 2,466 2,506 12,300
2019/08/22 2,439 2,475 2,413 2,466 20,000
2019/08/21 2,401 2,409 2,381 2,401 10,200
2019/08/20 2,437 2,437 2,398 2,429 10,000
2019/08/19 2,407 2,417 2,398 2,403 7,500
2019/08/16 2,395 2,395 2,365 2,379 7,700
2019/08/15 2,350 2,437 2,350 2,396 24,800
2019/08/14 2,421 2,450 2,416 2,445 15,800
2019/08/13 2,370 2,375 2,325 2,372 20,900
2019/08/09 2,424 2,431 2,380 2,391 10,300
2019/08/08 2,431 2,436 2,395 2,405 17,000
2019/08/07 2,411 2,457 2,411 2,440 16,100
2019/08/06 2,398 2,443 2,367 2,439 28,600
2019/08/05 2,525 2,525 2,433 2,440 27,600
2019/08/02 2,670 2,670 2,544 2,557 28,800
2019/08/01 2,716 2,736 2,698 2,724 13,200
2019/07/31 2,719 2,728 2,667 2,687 22,500
2019/07/30 2,697 2,734 2,683 2,726 19,600
2019/07/29 2,686 2,690 2,650 2,682 16,600
2019/07/26 2,701 2,702 2,672 2,689 13,000
2019/07/25 2,715 2,735 2,700 2,735 11,500
2019/07/24 2,788 2,788 2,713 2,715 29,000
2019/07/23 2,764 2,802 2,750 2,788 13,500
2019/07/22 2,784 2,784 2,746 2,750 11,700
2019/07/19 2,740 2,792 2,739 2,784 9,100
2019/07/18 2,855 2,855 2,730 2,738 25,900
2019/07/17 2,880 2,898 2,851 2,855 9,900
2019/07/16 2,900 2,904 2,868 2,900 10,100
2019/07/12 2,904 2,943 2,899 2,899 11,100
2019/07/11 2,854 2,898 2,851 2,889 9,600
2019/07/10 2,917 2,917 2,853 2,853 24,600
2019/07/09 2,992 2,992 2,912 2,924 10,600
2019/07/08 3,055 3,090 2,988 2,990 14,000
2019/07/05 3,015 3,045 2,987 3,040 12,300
2019/07/04 2,971 3,060 2,971 2,976 13,400
2019/07/03 2,891 2,975 2,872 2,968 9,800
2019/07/02 2,925 2,950 2,879 2,922 13,500
2019/07/01 2,831 2,922 2,831 2,922 16,000
2019/06/28 2,837 2,848 2,800 2,800 17,700
2019/06/27 2,847 2,892 2,842 2,867 8,300
2019/06/26 2,865 2,879 2,842 2,846 10,100
2019/06/25 2,912 2,926 2,877 2,884 8,300
2019/06/24 2,906 2,950 2,902 2,912 8,400
2019/06/21 2,944 2,944 2,886 2,886 12,200
2019/06/20 2,955 2,970 2,943 2,943 2,400
2019/06/19 2,913 2,971 2,863 2,942 12,800
2019/06/18 3,015 3,015 2,849 2,901 17,900
2019/06/17 3,050 3,050 2,990 2,990 9,900
2019/06/14 3,080 3,080 3,020 3,055 15,100
2019/06/13 3,105 3,105 3,045 3,075 19,800
2019/06/12 3,105 3,125 3,105 3,105 12,000
2019/06/11 3,075 3,120 3,075 3,105 11,500
2019/06/10 3,045 3,085 3,035 3,060 11,600
2019/06/07 3,025 3,035 2,962 3,035 6,000
2019/06/06 3,040 3,050 3,000 3,010 9,100
2019/06/05 2,965 3,090 2,965 3,035 11,100
2019/06/04 2,904 2,944 2,904 2,944 8,000
2019/06/03 2,895 2,906 2,851 2,883 7,800
2019/05/31 2,895 2,954 2,876 2,927 14,400
2019/05/30 2,897 2,907 2,852 2,900 6,300
2019/05/29 2,864 2,908 2,825 2,887 9,800
2019/05/28 2,913 2,953 2,879 2,912 16,100
2019/05/27 2,963 2,963 2,916 2,938 2,600
2019/05/24 2,874 2,958 2,870 2,941 9,400
2019/05/23 2,894 2,896 2,833 2,877 18,600
2019/05/22 2,953 2,953 2,871 2,890 14,400
2019/05/21 2,933 2,958 2,901 2,926 7,500
2019/05/20 2,946 2,950 2,875 2,950 9,700
2019/05/17 2,914 2,914 2,880 2,906 14,400
2019/05/16 2,881 2,881 2,815 2,880 12,900
2019/05/15 2,895 2,895 2,829 2,881 6,700
2019/05/14 2,812 2,877 2,780 2,877 11,900
2019/05/13 2,915 2,962 2,873 2,884 19,000
2019/05/10 2,988 3,010 2,928 2,929 19,800
2019/05/09 3,020 3,020 2,970 2,988 18,700
2019/05/08 3,115 3,115 3,030 3,070 18,100
2019/05/07 3,210 3,210 3,125 3,150 13,600
2019/04/26 3,190 3,210 3,150 3,195 12,100
2019/04/25 3,180 3,235 3,115 3,225 10,800
2019/04/24 3,240 3,240 3,160 3,175 12,900
2019/04/23 3,175 3,230 3,175 3,225 10,100
2019/04/22 3,205 3,205 3,145 3,175 8,700
2019/04/19 3,235 3,240 3,195 3,195 8,800
2019/04/18 3,320 3,330 3,220 3,235 13,500
2019/04/17 3,330 3,355 3,310 3,335 10,800
2019/04/16 3,390 3,390 3,320 3,340 6,400
2019/04/15 3,305 3,405 3,270 3,395 22,400
2019/04/12 3,285 3,310 3,235 3,240 11,600
2019/04/11 3,275 3,275 3,210 3,265 8,300
2019/04/10 3,290 3,290 3,230 3,275 9,600
2019/04/09 3,355 3,360 3,270 3,320 9,600
2019/04/08 3,425 3,425 3,340 3,355 6,800
2019/04/05 3,425 3,445 3,400 3,425 8,900
2019/04/04 3,430 3,445 3,400 3,405 12,100
2019/04/03 3,375 3,430 3,350 3,430 17,400
2019/04/02 3,430 3,435 3,370 3,380 16,000
2019/04/01 3,340 3,390 3,330 3,380 20,500
2019/03/29 3,310 3,310 3,240 3,270 13,200
2019/03/28 3,385 3,450 3,285 3,305 22,100
2019/03/27 3,395 3,445 3,315 3,440 32,900
2019/03/26 3,305 3,485 3,305 3,485 38,500
2019/03/25 3,330 3,330 3,235 3,290 21,700
2019/03/22 3,385 3,390 3,320 3,385 21,600
2019/03/20 3,380 3,410 3,350 3,385 17,000
2019/03/19 3,450 3,450 3,360 3,380 22,700
2019/03/18 3,355 3,410 3,335 3,410 29,300
2019/03/15 3,230 3,300 3,230 3,285 28,800
2019/03/14 3,175 3,205 3,160 3,205 21,900
2019/03/13 3,190 3,225 3,120 3,135 20,600
2019/03/12 3,170 3,235 3,160 3,225 23,900
2019/03/11 3,130 3,150 3,090 3,150 18,300
2019/03/08 3,145 3,170 3,115 3,150 60,500
2019/03/07 3,150 3,155 3,095 3,145 30,400
2019/03/06 3,200 3,215 3,165 3,180 14,800
2019/03/05 3,185 3,235 3,160 3,235 11,700
2019/03/04 3,235 3,240 3,190 3,205 13,800
2019/03/01 3,230 3,255 3,190 3,225 18,900
2019/02/28 3,195 3,225 3,140 3,220 21,200
2019/02/27 3,190 3,195 3,165 3,175 20,600
2019/02/26 3,255 3,255 3,170 3,195 18,300
2019/02/25 3,270 3,275 3,235 3,260 13,500
2019/02/22 3,285 3,285 3,220 3,265 14,900
2019/02/21 3,315 3,325 3,265 3,285 13,900
2019/02/20 3,255 3,330 3,255 3,325 13,300
2019/02/19 3,330 3,330 3,260 3,290 9,100
2019/02/18 3,295 3,320 3,265 3,300 19,600
2019/02/15 3,210 3,250 3,165 3,225 11,800
2019/02/14 3,215 3,290 3,215 3,245 13,700
2019/02/13 3,305 3,315 3,210 3,265 21,000
2019/02/12 3,185 3,310 3,185 3,300 16,900
2019/02/08 3,190 3,240 3,160 3,195 19,300
2019/02/07 3,235 3,250 3,185 3,235 19,200
2019/02/06 3,330 3,360 3,225 3,245 17,400
2019/02/05 3,245 3,315 3,245 3,315 21,600
2019/02/04 3,175 3,250 3,175 3,240 23,400
2019/02/01 3,315 3,370 3,165 3,170 30,100
2019/01/31 3,340 3,375 3,245 3,305 46,300
2019/01/30 3,400 3,400 3,280 3,295 34,700
2019/01/29 3,370 3,375 3,335 3,360 16,300
2019/01/28 3,455 3,455 3,360 3,365 19,300
2019/01/25 3,460 3,500 3,445 3,480 23,000
2019/01/24 3,455 3,485 3,430 3,460 24,000
2019/01/23 3,450 3,480 3,420 3,455 18,300
2019/01/22 3,550 3,550 3,450 3,490 17,000
2019/01/21 3,475 3,545 3,475 3,535 21,700
2019/01/18 3,395 3,460 3,380 3,450 16,800
2019/01/17 3,345 3,405 3,345 3,395 24,600
2019/01/16 3,430 3,430 3,310 3,320 22,900
2019/01/15 3,400 3,445 3,380 3,415 18,000
2019/01/11 3,460 3,470 3,415 3,435 15,400
2019/01/10 3,485 3,485 3,405 3,440 20,300
2019/01/09 3,560 3,560 3,465 3,490 19,400
2019/01/08 3,470 3,510 3,425 3,500 26,400
2019/01/07 3,560 3,580 3,440 3,455 27,900
2019/01/04 3,425 3,520 3,425 3,500 36,000

このページの先頭へ