福井銀行(8362)の株価時系列情報
福井銀行(8362)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,883 | 1,905 | 1,870 | 1,882 | 37,100 |
| 2024/04/23 | 1,870 | 1,891 | 1,864 | 1,883 | 24,100 |
| 2024/04/22 | 1,858 | 1,868 | 1,821 | 1,852 | 28,700 |
| 2024/04/19 | 1,851 | 1,860 | 1,813 | 1,826 | 28,200 |
| 2024/04/18 | 1,817 | 1,862 | 1,817 | 1,860 | 24,700 |
| 2024/04/17 | 1,841 | 1,841 | 1,789 | 1,810 | 30,400 |
| 2024/04/16 | 1,880 | 1,885 | 1,823 | 1,828 | 37,200 |
| 2024/04/15 | 1,859 | 1,880 | 1,846 | 1,880 | 33,300 |
| 2024/04/12 | 1,859 | 1,872 | 1,852 | 1,862 | 26,500 |
| 2024/04/11 | 1,850 | 1,868 | 1,841 | 1,863 | 20,600 |
| 2024/04/10 | 1,871 | 1,872 | 1,855 | 1,859 | 14,900 |
| 2024/04/09 | 1,892 | 1,900 | 1,870 | 1,871 | 24,300 |
| 2024/04/08 | 1,905 | 1,914 | 1,886 | 1,886 | 25,600 |
| 2024/04/05 | 1,875 | 1,889 | 1,862 | 1,879 | 29,800 |
| 2024/04/04 | 1,894 | 1,927 | 1,882 | 1,902 | 38,800 |
| 2024/04/03 | 1,850 | 1,896 | 1,835 | 1,875 | 53,700 |
| 2024/04/02 | 1,930 | 1,930 | 1,835 | 1,842 | 63,900 |
| 2024/04/01 | 1,962 | 1,969 | 1,916 | 1,927 | 44,000 |
| 2024/03/29 | 1,951 | 1,966 | 1,935 | 1,948 | 34,700 |
| 2024/03/28 | 1,981 | 1,991 | 1,930 | 1,938 | 80,800 |
| 2024/03/27 | 1,985 | 2,045 | 1,985 | 2,029 | 131,400 |
| 2024/03/26 | 2,000 | 2,000 | 1,965 | 1,970 | 141,400 |
| 2024/03/25 | 2,052 | 2,052 | 1,980 | 1,980 | 157,400 |
| 2024/03/22 | 2,051 | 2,055 | 2,029 | 2,047 | 69,200 |
| 2024/03/21 | 2,050 | 2,066 | 2,031 | 2,033 | 89,700 |
| 2024/03/19 | 2,029 | 2,043 | 2,001 | 2,022 | 83,800 |
| 2024/03/18 | 2,000 | 2,025 | 1,987 | 2,013 | 73,200 |
| 2024/03/15 | 1,964 | 1,995 | 1,951 | 1,978 | 57,600 |
| 2024/03/14 | 1,942 | 1,971 | 1,934 | 1,955 | 53,800 |
| 2024/03/13 | 1,952 | 1,952 | 1,909 | 1,923 | 36,600 |
| 2024/03/12 | 1,900 | 1,924 | 1,879 | 1,912 | 45,000 |
| 2024/03/11 | 1,967 | 1,980 | 1,891 | 1,913 | 61,500 |
| 2024/03/08 | 1,900 | 1,983 | 1,900 | 1,960 | 104,200 |
| 2024/03/07 | 1,890 | 1,926 | 1,890 | 1,917 | 40,400 |
| 2024/03/06 | 1,860 | 1,889 | 1,860 | 1,875 | 37,500 |
| 2024/03/05 | 1,864 | 1,883 | 1,842 | 1,872 | 30,500 |
| 2024/03/04 | 1,929 | 1,929 | 1,860 | 1,876 | 81,500 |
| 2024/03/01 | 1,897 | 1,940 | 1,893 | 1,936 | 43,000 |
| 2024/02/29 | 1,864 | 1,897 | 1,864 | 1,893 | 37,200 |
| 2024/02/28 | 1,843 | 1,890 | 1,843 | 1,863 | 54,400 |
| 2024/02/27 | 1,800 | 1,837 | 1,792 | 1,830 | 31,400 |
| 2024/02/26 | 1,815 | 1,818 | 1,788 | 1,790 | 27,700 |
| 2024/02/22 | 1,800 | 1,800 | 1,774 | 1,799 | 27,200 |
| 2024/02/21 | 1,778 | 1,791 | 1,764 | 1,772 | 29,300 |
| 2024/02/20 | 1,795 | 1,801 | 1,772 | 1,776 | 32,300 |
| 2024/02/19 | 1,764 | 1,790 | 1,757 | 1,790 | 53,200 |
| 2024/02/16 | 1,733 | 1,763 | 1,724 | 1,755 | 46,400 |
| 2024/02/15 | 1,734 | 1,743 | 1,711 | 1,718 | 30,900 |
| 2024/02/14 | 1,753 | 1,757 | 1,719 | 1,730 | 30,400 |
| 2024/02/13 | 1,728 | 1,752 | 1,726 | 1,749 | 67,400 |
| 2024/02/09 | 1,738 | 1,741 | 1,712 | 1,722 | 42,400 |
| 2024/02/08 | 1,730 | 1,743 | 1,718 | 1,739 | 39,800 |
| 2024/02/07 | 1,747 | 1,765 | 1,716 | 1,733 | 55,600 |
| 2024/02/06 | 1,739 | 1,742 | 1,725 | 1,727 | 35,700 |
| 2024/02/05 | 1,725 | 1,747 | 1,716 | 1,741 | 32,700 |
| 2024/02/02 | 1,727 | 1,727 | 1,702 | 1,709 | 39,100 |
| 2024/02/01 | 1,725 | 1,725 | 1,702 | 1,718 | 25,400 |
| 2024/01/31 | 1,709 | 1,727 | 1,695 | 1,727 | 23,100 |
| 2024/01/30 | 1,729 | 1,729 | 1,703 | 1,703 | 16,700 |
| 2024/01/29 | 1,720 | 1,731 | 1,708 | 1,719 | 27,500 |
| 2024/01/26 | 1,706 | 1,728 | 1,700 | 1,706 | 34,900 |
| 2024/01/25 | 1,722 | 1,731 | 1,696 | 1,704 | 33,300 |
| 2024/01/24 | 1,670 | 1,704 | 1,670 | 1,704 | 25,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,675 | 1,677 | 26,400 |
| 2024/01/22 | 1,688 | 1,703 | 1,682 | 1,695 | 28,000 |
| 2024/01/19 | 1,689 | 1,689 | 1,674 | 1,676 | 23,200 |
| 2024/01/18 | 1,681 | 1,692 | 1,672 | 1,691 | 27,500 |
| 2024/01/17 | 1,699 | 1,714 | 1,680 | 1,681 | 35,700 |
| 2024/01/16 | 1,707 | 1,707 | 1,679 | 1,681 | 26,200 |
| 2024/01/15 | 1,684 | 1,708 | 1,684 | 1,707 | 24,500 |
| 2024/01/12 | 1,706 | 1,709 | 1,677 | 1,682 | 25,900 |
| 2024/01/11 | 1,685 | 1,718 | 1,685 | 1,700 | 42,400 |
| 2024/01/10 | 1,683 | 1,691 | 1,672 | 1,675 | 35,900 |
| 2024/01/09 | 1,674 | 1,686 | 1,667 | 1,681 | 35,100 |
| 2024/01/05 | 1,660 | 1,665 | 1,649 | 1,664 | 44,300 |
| 2024/01/04 | 1,641 | 1,645 | 1,622 | 1,641 | 33,100 |
| 2023/12/29 | 1,647 | 1,659 | 1,636 | 1,648 | 29,900 |
| 2023/12/28 | 1,644 | 1,652 | 1,621 | 1,637 | 26,500 |
| 2023/12/27 | 1,632 | 1,645 | 1,630 | 1,644 | 30,600 |
| 2023/12/26 | 1,619 | 1,627 | 1,613 | 1,622 | 24,800 |
| 2023/12/25 | 1,620 | 1,630 | 1,615 | 1,615 | 26,500 |
| 2023/12/22 | 1,586 | 1,603 | 1,584 | 1,603 | 34,900 |
| 2023/12/21 | 1,565 | 1,581 | 1,564 | 1,573 | 23,600 |
| 2023/12/20 | 1,575 | 1,579 | 1,564 | 1,572 | 28,200 |
| 2023/12/19 | 1,580 | 1,587 | 1,565 | 1,572 | 46,400 |
| 2023/12/18 | 1,580 | 1,583 | 1,554 | 1,575 | 39,900 |
| 2023/12/15 | 1,581 | 1,589 | 1,568 | 1,580 | 31,500 |
| 2023/12/14 | 1,623 | 1,627 | 1,579 | 1,580 | 43,500 |
| 2023/12/13 | 1,596 | 1,626 | 1,596 | 1,617 | 27,300 |
| 2023/12/12 | 1,610 | 1,611 | 1,590 | 1,600 | 38,000 |
| 2023/12/11 | 1,603 | 1,626 | 1,592 | 1,606 | 36,600 |
| 2023/12/08 | 1,580 | 1,605 | 1,578 | 1,587 | 75,400 |
| 2023/12/07 | 1,574 | 1,582 | 1,566 | 1,582 | 30,800 |
| 2023/12/06 | 1,559 | 1,577 | 1,551 | 1,577 | 31,400 |
| 2023/12/05 | 1,551 | 1,565 | 1,547 | 1,547 | 28,600 |
| 2023/12/04 | 1,565 | 1,572 | 1,552 | 1,562 | 34,300 |
| 2023/12/01 | 1,579 | 1,581 | 1,557 | 1,566 | 33,000 |
| 2023/11/30 | 1,554 | 1,563 | 1,549 | 1,554 | 37,500 |
| 2023/11/29 | 1,586 | 1,603 | 1,555 | 1,555 | 36,800 |
| 2023/11/28 | 1,588 | 1,606 | 1,582 | 1,586 | 29,400 |
| 2023/11/27 | 1,580 | 1,591 | 1,575 | 1,588 | 21,300 |
| 2023/11/24 | 1,580 | 1,580 | 1,568 | 1,574 | 18,500 |
| 2023/11/22 | 1,560 | 1,579 | 1,555 | 1,562 | 30,200 |
| 2023/11/21 | 1,569 | 1,570 | 1,552 | 1,562 | 27,900 |
| 2023/11/20 | 1,540 | 1,573 | 1,540 | 1,550 | 38,200 |
| 2023/11/17 | 1,531 | 1,551 | 1,523 | 1,544 | 37,200 |
| 2023/11/16 | 1,556 | 1,563 | 1,532 | 1,532 | 32,100 |
| 2023/11/15 | 1,581 | 1,585 | 1,542 | 1,551 | 39,200 |
| 2023/11/14 | 1,578 | 1,578 | 1,545 | 1,562 | 30,900 |
| 2023/11/13 | 1,588 | 1,588 | 1,549 | 1,564 | 27,300 |
| 2023/11/10 | 1,574 | 1,574 | 1,537 | 1,557 | 31,600 |
| 2023/11/09 | 1,530 | 1,558 | 1,517 | 1,547 | 53,900 |
| 2023/11/08 | 1,630 | 1,630 | 1,531 | 1,549 | 86,400 |
| 2023/11/07 | 1,628 | 1,657 | 1,618 | 1,632 | 30,500 |
| 2023/11/06 | 1,656 | 1,665 | 1,636 | 1,636 | 47,400 |
| 2023/11/02 | 1,683 | 1,684 | 1,626 | 1,650 | 63,500 |
| 2023/11/01 | 1,635 | 1,666 | 1,622 | 1,665 | 57,500 |
| 2023/10/31 | 1,600 | 1,621 | 1,573 | 1,619 | 57,000 |
| 2023/10/30 | 1,578 | 1,609 | 1,565 | 1,565 | 55,700 |
| 2023/10/27 | 1,533 | 1,564 | 1,533 | 1,563 | 19,700 |
| 2023/10/26 | 1,546 | 1,553 | 1,526 | 1,539 | 22,800 |
| 2023/10/25 | 1,556 | 1,564 | 1,531 | 1,551 | 23,900 |
| 2023/10/24 | 1,556 | 1,556 | 1,509 | 1,532 | 30,700 |
| 2023/10/23 | 1,546 | 1,563 | 1,543 | 1,543 | 19,100 |
| 2023/10/20 | 1,554 | 1,577 | 1,548 | 1,548 | 19,400 |
| 2023/10/19 | 1,554 | 1,574 | 1,554 | 1,565 | 23,400 |
| 2023/10/18 | 1,567 | 1,579 | 1,555 | 1,579 | 27,600 |
| 2023/10/17 | 1,560 | 1,568 | 1,550 | 1,560 | 29,500 |
| 2023/10/16 | 1,535 | 1,552 | 1,523 | 1,545 | 27,000 |
| 2023/10/13 | 1,559 | 1,575 | 1,535 | 1,543 | 34,200 |
| 2023/10/12 | 1,559 | 1,566 | 1,553 | 1,564 | 20,200 |
| 2023/10/11 | 1,560 | 1,570 | 1,551 | 1,558 | 18,500 |
| 2023/10/10 | 1,567 | 1,577 | 1,545 | 1,567 | 34,000 |
| 2023/10/06 | 1,541 | 1,549 | 1,526 | 1,543 | 26,300 |
| 2023/10/05 | 1,504 | 1,545 | 1,504 | 1,538 | 40,100 |
| 2023/10/04 | 1,517 | 1,530 | 1,491 | 1,493 | 57,200 |
| 2023/10/03 | 1,572 | 1,572 | 1,536 | 1,537 | 43,700 |
| 2023/10/02 | 1,563 | 1,593 | 1,562 | 1,567 | 44,000 |
| 2023/09/29 | 1,610 | 1,610 | 1,548 | 1,554 | 67,500 |
| 2023/09/28 | 1,621 | 1,634 | 1,602 | 1,615 | 44,300 |
| 2023/09/27 | 1,635 | 1,654 | 1,622 | 1,653 | 42,400 |
| 2023/09/26 | 1,626 | 1,651 | 1,626 | 1,639 | 37,600 |
| 2023/09/25 | 1,670 | 1,674 | 1,640 | 1,640 | 39,100 |
| 2023/09/22 | 1,635 | 1,674 | 1,629 | 1,663 | 50,300 |
| 2023/09/21 | 1,622 | 1,663 | 1,622 | 1,649 | 43,600 |
| 2023/09/20 | 1,670 | 1,679 | 1,636 | 1,639 | 60,100 |
| 2023/09/19 | 1,665 | 1,689 | 1,665 | 1,675 | 44,100 |
| 2023/09/15 | 1,697 | 1,699 | 1,656 | 1,665 | 69,300 |
| 2023/09/14 | 1,679 | 1,693 | 1,669 | 1,680 | 39,500 |
| 2023/09/13 | 1,657 | 1,682 | 1,652 | 1,676 | 64,600 |
| 2023/09/12 | 1,655 | 1,665 | 1,638 | 1,657 | 38,400 |
| 2023/09/11 | 1,597 | 1,649 | 1,596 | 1,648 | 52,100 |
| 2023/09/08 | 1,595 | 1,608 | 1,581 | 1,581 | 63,100 |
| 2023/09/07 | 1,624 | 1,631 | 1,612 | 1,612 | 38,400 |
| 2023/09/06 | 1,604 | 1,626 | 1,603 | 1,622 | 29,000 |
| 2023/09/05 | 1,610 | 1,625 | 1,585 | 1,604 | 60,900 |
| 2023/09/04 | 1,581 | 1,604 | 1,581 | 1,604 | 43,900 |
| 2023/09/01 | 1,561 | 1,576 | 1,555 | 1,572 | 34,400 |
| 2023/08/31 | 1,564 | 1,567 | 1,555 | 1,560 | 22,500 |
| 2023/08/30 | 1,540 | 1,563 | 1,533 | 1,561 | 37,300 |
| 2023/08/29 | 1,543 | 1,544 | 1,525 | 1,533 | 22,400 |
| 2023/08/28 | 1,517 | 1,534 | 1,517 | 1,531 | 14,000 |
| 2023/08/25 | 1,522 | 1,527 | 1,508 | 1,513 | 22,300 |
| 2023/08/24 | 1,510 | 1,524 | 1,508 | 1,522 | 14,500 |
| 2023/08/23 | 1,501 | 1,508 | 1,498 | 1,508 | 9,700 |
| 2023/08/22 | 1,489 | 1,510 | 1,486 | 1,510 | 24,000 |
| 2023/08/21 | 1,491 | 1,491 | 1,479 | 1,483 | 10,900 |
| 2023/08/18 | 1,493 | 1,500 | 1,480 | 1,482 | 21,500 |
| 2023/08/17 | 1,475 | 1,494 | 1,461 | 1,494 | 28,600 |
| 2023/08/16 | 1,486 | 1,487 | 1,471 | 1,475 | 34,100 |
| 2023/08/15 | 1,503 | 1,509 | 1,492 | 1,507 | 13,800 |
| 2023/08/14 | 1,524 | 1,524 | 1,506 | 1,508 | 12,300 |
| 2023/08/10 | 1,492 | 1,509 | 1,486 | 1,506 | 27,100 |
| 2023/08/09 | 1,503 | 1,503 | 1,485 | 1,492 | 23,300 |
| 2023/08/08 | 1,518 | 1,519 | 1,502 | 1,514 | 19,100 |
| 2023/08/07 | 1,516 | 1,534 | 1,513 | 1,532 | 23,100 |
| 2023/08/04 | 1,488 | 1,521 | 1,486 | 1,514 | 18,300 |
| 2023/08/03 | 1,516 | 1,516 | 1,490 | 1,495 | 34,900 |
| 2023/08/02 | 1,541 | 1,548 | 1,527 | 1,530 | 29,200 |
| 2023/08/01 | 1,582 | 1,582 | 1,557 | 1,561 | 27,500 |
| 2023/07/31 | 1,597 | 1,607 | 1,562 | 1,585 | 47,100 |
| 2023/07/28 | 1,517 | 1,568 | 1,517 | 1,568 | 52,700 |
| 2023/07/27 | 1,500 | 1,527 | 1,500 | 1,520 | 14,000 |
| 2023/07/26 | 1,516 | 1,516 | 1,498 | 1,500 | 12,600 |
| 2023/07/25 | 1,540 | 1,540 | 1,509 | 1,509 | 20,000 |
| 2023/07/24 | 1,520 | 1,540 | 1,510 | 1,527 | 54,500 |
| 2023/07/21 | 1,499 | 1,515 | 1,494 | 1,510 | 54,400 |
| 2023/07/20 | 1,492 | 1,499 | 1,486 | 1,492 | 33,800 |
| 2023/07/19 | 1,493 | 1,496 | 1,473 | 1,487 | 22,900 |
| 2023/07/18 | 1,446 | 1,490 | 1,446 | 1,476 | 28,400 |
| 2023/07/14 | 1,458 | 1,461 | 1,439 | 1,445 | 30,800 |
| 2023/07/13 | 1,466 | 1,466 | 1,444 | 1,450 | 25,400 |
| 2023/07/12 | 1,452 | 1,465 | 1,451 | 1,454 | 24,000 |
| 2023/07/11 | 1,460 | 1,464 | 1,451 | 1,451 | 17,600 |
| 2023/07/10 | 1,478 | 1,490 | 1,459 | 1,460 | 41,400 |
| 2023/07/07 | 1,450 | 1,485 | 1,444 | 1,471 | 27,700 |
| 2023/07/06 | 1,476 | 1,479 | 1,458 | 1,458 | 23,200 |
| 2023/07/05 | 1,481 | 1,485 | 1,459 | 1,466 | 38,100 |
| 2023/07/04 | 1,456 | 1,488 | 1,456 | 1,483 | 50,500 |
| 2023/07/03 | 1,450 | 1,459 | 1,450 | 1,454 | 20,500 |