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

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
2020/12/30 1,931 1,931 1,896 1,897 14,500
2020/12/29 1,906 1,938 1,884 1,937 27,100
2020/12/28 1,900 1,927 1,860 1,883 44,800
2020/12/25 1,870 1,900 1,868 1,894 15,300
2020/12/24 1,852 1,873 1,838 1,870 19,600
2020/12/23 1,829 1,845 1,810 1,839 40,200
2020/12/22 1,836 1,848 1,823 1,845 26,500
2020/12/21 1,862 1,883 1,808 1,836 27,800
2020/12/18 1,844 1,863 1,829 1,858 41,900
2020/12/17 1,864 1,873 1,835 1,860 25,500
2020/12/16 1,865 1,874 1,838 1,864 28,200
2020/12/15 1,863 1,868 1,823 1,865 45,600
2020/12/14 1,825 1,846 1,803 1,823 44,900
2020/12/11 1,818 1,831 1,798 1,811 35,000
2020/12/10 1,837 1,864 1,828 1,829 19,600
2020/12/09 1,855 1,875 1,845 1,853 20,400
2020/12/08 1,875 1,885 1,848 1,855 24,400
2020/12/07 1,950 1,953 1,877 1,885 32,400
2020/12/04 1,972 1,987 1,935 1,937 40,100
2020/12/03 2,010 2,014 1,985 1,989 31,200
2020/12/02 2,016 2,028 1,994 2,002 60,800
2020/12/01 2,000 2,011 1,985 2,006 45,900
2020/11/30 2,034 2,034 1,983 1,995 42,700
2020/11/27 2,015 2,055 2,004 2,034 46,500
2020/11/26 1,994 2,039 1,975 2,028 37,300
2020/11/25 2,032 2,034 1,975 1,985 49,100
2020/11/24 2,000 2,030 1,990 1,992 38,700
2020/11/20 1,948 1,988 1,948 1,980 24,000
2020/11/19 1,940 1,958 1,920 1,956 23,900
2020/11/18 1,930 1,951 1,918 1,940 26,000
2020/11/17 1,950 1,956 1,900 1,951 41,900
2020/11/16 1,950 1,961 1,925 1,942 37,600
2020/11/13 1,938 1,950 1,911 1,923 24,300
2020/11/12 1,981 1,981 1,926 1,938 27,800
2020/11/11 1,993 2,014 1,944 1,966 56,300
2020/11/10 2,048 2,048 1,935 1,953 54,400
2020/11/09 1,995 1,998 1,955 1,979 23,200
2020/11/06 1,950 1,995 1,924 1,978 40,400
2020/11/05 1,901 1,945 1,867 1,935 45,200
2020/11/04 1,935 1,948 1,901 1,901 39,600
2020/11/02 1,869 1,934 1,869 1,928 49,200
2020/10/30 1,861 1,875 1,842 1,863 54,400
2020/10/29 1,884 1,899 1,856 1,867 34,000
2020/10/28 1,863 1,888 1,844 1,887 31,800
2020/10/27 1,844 1,870 1,839 1,868 28,700
2020/10/26 1,874 1,881 1,850 1,862 24,900
2020/10/23 1,885 1,885 1,853 1,873 25,100
2020/10/22 1,853 1,866 1,849 1,859 23,300
2020/10/21 1,860 1,899 1,860 1,876 31,800
2020/10/20 1,865 1,865 1,841 1,850 31,600
2020/10/19 1,836 1,871 1,836 1,868 32,200
2020/10/16 1,849 1,865 1,827 1,830 27,400
2020/10/15 1,843 1,846 1,805 1,840 28,200
2020/10/14 1,837 1,854 1,820 1,844 35,000
2020/10/13 1,828 1,846 1,818 1,841 15,600
2020/10/12 1,820 1,828 1,796 1,821 9,400
2020/10/09 1,860 1,860 1,810 1,819 20,100
2020/10/08 1,847 1,861 1,832 1,851 27,900
2020/10/07 1,823 1,839 1,800 1,826 19,700
2020/10/06 1,816 1,847 1,795 1,835 24,000
2020/10/05 1,779 1,840 1,779 1,806 21,500
2020/10/02 1,801 1,816 1,767 1,779 30,200
2020/09/30 1,875 1,875 1,771 1,771 31,000
2020/09/29 1,877 1,887 1,816 1,866 38,100
2020/09/28 1,800 1,898 1,784 1,882 44,200
2020/09/25 1,757 1,791 1,752 1,776 31,400
2020/09/24 1,764 1,764 1,732 1,748 30,800
2020/09/23 1,775 1,775 1,744 1,756 20,500
2020/09/18 1,780 1,828 1,767 1,814 35,700
2020/09/17 1,763 1,778 1,743 1,778 27,100
2020/09/16 1,732 1,758 1,716 1,754 26,300
2020/09/15 1,709 1,734 1,701 1,734 32,100
2020/09/14 1,683 1,713 1,683 1,703 20,400
2020/09/11 1,693 1,695 1,665 1,686 48,200
2020/09/10 1,662 1,681 1,627 1,663 28,600
2020/09/09 1,694 1,732 1,617 1,664 47,300
2020/09/08 1,687 1,720 1,687 1,703 25,000
2020/09/07 1,701 1,722 1,679 1,695 25,100
2020/09/04 1,686 1,728 1,686 1,697 27,700
2020/09/03 1,741 1,741 1,688 1,702 30,900
2020/09/02 1,749 1,752 1,729 1,739 18,000
2020/09/01 1,723 1,743 1,706 1,741 17,400
2020/08/31 1,744 1,760 1,717 1,720 15,100
2020/08/28 1,734 1,743 1,690 1,743 28,400
2020/08/27 1,711 1,714 1,677 1,712 13,700
2020/08/26 1,733 1,741 1,711 1,715 4,600
2020/08/25 1,750 1,757 1,717 1,748 17,200
2020/08/24 1,717 1,727 1,700 1,714 12,000
2020/08/21 1,726 1,726 1,692 1,704 7,200
2020/08/20 1,711 1,735 1,711 1,717 9,300
2020/08/19 1,741 1,741 1,721 1,727 8,200
2020/08/18 1,797 1,797 1,743 1,753 17,400
2020/08/17 1,791 1,797 1,779 1,792 12,400
2020/08/14 1,794 1,804 1,760 1,791 18,600
2020/08/13 1,757 1,785 1,730 1,777 24,500
2020/08/12 1,734 1,758 1,715 1,723 28,400
2020/08/11 1,660 1,755 1,660 1,755 34,100
2020/08/07 1,673 1,675 1,660 1,666 6,300
2020/08/06 1,696 1,700 1,654 1,679 11,200
2020/08/05 1,679 1,701 1,673 1,677 15,700
2020/08/04 1,700 1,712 1,670 1,704 41,100
2020/08/03 1,543 1,608 1,543 1,599 11,100
2020/07/31 1,633 1,633 1,529 1,529 17,800
2020/07/30 1,648 1,648 1,604 1,617 9,200
2020/07/29 1,669 1,670 1,639 1,639 5,400
2020/07/28 1,680 1,690 1,657 1,669 11,000
2020/07/27 1,614 1,688 1,613 1,688 14,000
2020/07/22 1,665 1,689 1,630 1,630 20,600
2020/07/21 1,659 1,659 1,621 1,645 12,800
2020/07/20 1,638 1,658 1,613 1,658 12,400
2020/07/17 1,650 1,654 1,621 1,637 14,200
2020/07/16 1,613 1,644 1,613 1,643 15,300
2020/07/15 1,628 1,636 1,579 1,605 26,800
2020/07/14 1,613 1,638 1,596 1,631 20,000
2020/07/13 1,565 1,618 1,565 1,612 19,600
2020/07/10 1,599 1,599 1,529 1,534 29,100
2020/07/09 1,621 1,624 1,599 1,599 13,300
2020/07/08 1,691 1,692 1,617 1,617 22,600
2020/07/07 1,719 1,719 1,676 1,699 8,100
2020/07/06 1,686 1,721 1,673 1,711 19,800
2020/07/03 1,666 1,671 1,634 1,664 12,100
2020/07/02 1,692 1,697 1,658 1,666 31,500
2020/07/01 1,686 1,686 1,636 1,677 22,600
2020/06/30 1,726 1,734 1,674 1,674 15,200
2020/06/29 1,670 1,714 1,630 1,708 18,600
2020/06/26 1,643 1,675 1,641 1,667 13,300
2020/06/25 1,620 1,632 1,580 1,623 14,400
2020/06/24 1,667 1,667 1,624 1,624 8,000
2020/06/23 1,683 1,683 1,644 1,673 14,300
2020/06/22 1,661 1,672 1,659 1,668 4,500
2020/06/19 1,699 1,699 1,661 1,673 18,700
2020/06/18 1,696 1,698 1,663 1,698 16,900
2020/06/17 1,687 1,710 1,662 1,710 24,800
2020/06/16 1,628 1,677 1,599 1,677 23,400
2020/06/15 1,620 1,632 1,587 1,587 13,000
2020/06/12 1,643 1,664 1,599 1,612 30,000
2020/06/11 1,660 1,684 1,644 1,683 18,200
2020/06/10 1,666 1,692 1,657 1,689 13,600
2020/06/09 1,725 1,728 1,670 1,690 17,100
2020/06/08 1,709 1,728 1,686 1,717 21,400
2020/06/05 1,706 1,740 1,685 1,699 18,900
2020/06/04 1,709 1,717 1,683 1,700 28,600
2020/06/03 1,702 1,702 1,654 1,693 17,700
2020/06/02 1,645 1,688 1,622 1,668 29,200
2020/06/01 1,654 1,655 1,606 1,651 22,400
2020/05/29 1,690 1,717 1,637 1,654 24,900
2020/05/28 1,630 1,699 1,630 1,699 31,100
2020/05/27 1,630 1,647 1,591 1,621 26,600
2020/05/26 1,581 1,628 1,581 1,624 23,300
2020/05/25 1,579 1,579 1,558 1,568 5,000
2020/05/22 1,575 1,575 1,550 1,571 10,400
2020/05/21 1,551 1,574 1,543 1,574 9,000
2020/05/20 1,576 1,576 1,540 1,548 17,800
2020/05/19 1,598 1,598 1,556 1,592 24,800
2020/05/18 1,582 1,582 1,537 1,572 14,000
2020/05/15 1,539 1,578 1,522 1,577 16,000
2020/05/14 1,564 1,564 1,506 1,507 10,600
2020/05/13 1,512 1,573 1,510 1,570 20,900
2020/05/12 1,583 1,583 1,528 1,542 11,500
2020/05/11 1,624 1,634 1,581 1,586 21,600
2020/05/08 1,575 1,618 1,562 1,618 32,300
2020/05/07 1,551 1,571 1,494 1,560 32,000
2020/05/01 1,573 1,579 1,532 1,542 18,500
2020/04/30 1,595 1,630 1,574 1,587 35,700
2020/04/28 1,540 1,555 1,506 1,555 21,400
2020/04/27 1,516 1,558 1,485 1,555 21,000
2020/04/24 1,500 1,512 1,468 1,507 35,700
2020/04/23 1,469 1,523 1,459 1,520 21,400
2020/04/22 1,477 1,500 1,426 1,469 32,100
2020/04/21 1,425 1,478 1,422 1,478 15,400
2020/04/20 1,487 1,492 1,438 1,455 28,800
2020/04/17 1,528 1,558 1,480 1,506 25,300
2020/04/16 1,462 1,500 1,457 1,498 26,900
2020/04/15 1,521 1,521 1,476 1,477 21,400
2020/04/14 1,477 1,521 1,470 1,519 20,700
2020/04/13 1,473 1,501 1,462 1,484 17,000
2020/04/10 1,467 1,531 1,458 1,493 23,600
2020/04/09 1,490 1,490 1,403 1,462 29,100
2020/04/08 1,449 1,515 1,447 1,485 32,400
2020/04/07 1,427 1,450 1,382 1,448 24,400
2020/04/06 1,358 1,426 1,330 1,413 30,200
2020/04/03 1,353 1,410 1,325 1,341 29,700
2020/04/02 1,441 1,447 1,341 1,365 37,800
2020/04/01 1,480 1,523 1,420 1,456 37,400
2020/03/31 1,566 1,620 1,485 1,516 36,700
2020/03/30 1,597 1,598 1,498 1,581 61,700
2020/03/27 1,576 1,662 1,560 1,662 102,300
2020/03/26 1,439 1,560 1,425 1,536 52,900
2020/03/25 1,442 1,443 1,391 1,440 41,100
2020/03/24 1,395 1,417 1,357 1,412 65,400
2020/03/23 1,306 1,396 1,275 1,365 79,000
2020/03/19 1,255 1,320 1,217 1,319 70,600
2020/03/18 1,236 1,287 1,230 1,236 60,600
2020/03/17 1,113 1,253 1,093 1,233 112,500
2020/03/16 1,143 1,190 1,099 1,143 74,000
2020/03/13 1,146 1,173 1,119 1,142 128,500
2020/03/12 1,225 1,254 1,202 1,213 86,400
2020/03/11 1,236 1,285 1,236 1,246 66,400
2020/03/10 1,170 1,255 1,142 1,246 70,900
2020/03/09 1,250 1,250 1,196 1,200 63,900
2020/03/06 1,328 1,329 1,296 1,296 48,500
2020/03/05 1,369 1,384 1,354 1,354 28,300
2020/03/04 1,368 1,390 1,354 1,361 41,500
2020/03/03 1,457 1,457 1,394 1,398 54,500
2020/03/02 1,427 1,443 1,405 1,429 44,000
2020/02/28 1,437 1,459 1,386 1,458 69,900
2020/02/27 1,483 1,500 1,440 1,497 36,100
2020/02/26 1,440 1,484 1,440 1,484 29,700
2020/02/25 1,514 1,528 1,469 1,490 44,000
2020/02/21 1,540 1,565 1,532 1,553 13,400
2020/02/20 1,567 1,575 1,550 1,550 11,500
2020/02/19 1,601 1,605 1,558 1,570 25,400
2020/02/18 1,633 1,633 1,603 1,605 25,600
2020/02/17 1,629 1,645 1,610 1,637 14,500
2020/02/14 1,602 1,629 1,600 1,627 15,800
2020/02/13 1,610 1,619 1,601 1,612 15,500
2020/02/12 1,639 1,641 1,614 1,621 17,400
2020/02/10 1,646 1,665 1,636 1,638 12,600
2020/02/07 1,723 1,723 1,668 1,674 13,200
2020/02/06 1,635 1,726 1,635 1,709 39,600
2020/02/05 1,643 1,661 1,622 1,635 20,900
2020/02/04 1,628 1,654 1,626 1,648 19,000
2020/02/03 1,625 1,657 1,618 1,631 18,600
2020/01/31 1,638 1,679 1,622 1,665 14,200
2020/01/30 1,613 1,632 1,592 1,618 19,000
2020/01/29 1,637 1,644 1,622 1,636 24,500
2020/01/28 1,621 1,658 1,613 1,650 29,400
2020/01/27 1,670 1,687 1,640 1,649 17,600
2020/01/24 1,700 1,713 1,692 1,697 22,400
2020/01/23 1,712 1,725 1,709 1,715 11,700
2020/01/22 1,731 1,740 1,711 1,722 17,800
2020/01/21 1,712 1,740 1,710 1,732 19,400
2020/01/20 1,768 1,770 1,730 1,736 21,300
2020/01/17 1,763 1,780 1,748 1,764 17,500
2020/01/16 1,794 1,794 1,751 1,761 12,400
2020/01/15 1,816 1,816 1,771 1,797 24,700
2020/01/14 1,866 1,868 1,797 1,805 29,300
2020/01/10 1,900 1,911 1,873 1,877 16,500
2020/01/09 1,941 1,945 1,900 1,900 16,600
2020/01/08 1,949 1,949 1,905 1,905 43,100
2020/01/07 1,908 1,968 1,907 1,954 36,100
2020/01/06 1,914 1,952 1,900 1,904 38,700

このページの先頭へ