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

阿波銀行(8388)の株価時系列情報

阿波銀行(8388)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
2022/12/30 2,132 2,155 2,114 2,132 57,700
2022/12/29 2,136 2,136 2,088 2,124 72,600
2022/12/28 2,112 2,138 2,097 2,135 85,200
2022/12/27 2,090 2,133 2,077 2,133 74,900
2022/12/26 2,060 2,089 2,053 2,069 49,700
2022/12/23 2,053 2,074 2,047 2,071 79,500
2022/12/22 2,036 2,060 2,012 2,056 139,300
2022/12/21 2,065 2,123 2,016 2,021 203,600
2022/12/20 1,986 2,079 1,964 2,040 163,200
2022/12/19 1,973 1,996 1,958 1,972 113,200
2022/12/16 2,022 2,038 1,984 1,984 155,400
2022/12/15 2,034 2,041 2,028 2,028 90,300
2022/12/14 2,020 2,045 2,013 2,034 85,900
2022/12/13 1,990 2,019 1,990 2,013 78,600
2022/12/12 1,974 2,000 1,974 1,982 73,600
2022/12/09 1,952 1,985 1,951 1,973 92,400
2022/12/08 2,024 2,024 1,962 1,975 119,800
2022/12/07 1,968 2,034 1,968 2,029 141,000
2022/12/06 1,951 1,967 1,944 1,963 81,400
2022/12/05 1,955 1,955 1,940 1,951 79,400
2022/12/02 1,992 1,992 1,935 1,960 139,200
2022/12/01 2,042 2,042 1,994 2,000 91,800
2022/11/30 2,041 2,056 2,031 2,042 92,700
2022/11/29 2,036 2,069 2,023 2,053 96,600
2022/11/28 2,075 2,080 2,038 2,045 113,200
2022/11/25 1,998 2,036 1,990 2,036 124,400
2022/11/24 1,970 2,004 1,964 1,998 159,800
2022/11/22 1,926 1,960 1,926 1,950 112,300
2022/11/21 1,894 1,926 1,894 1,926 115,300
2022/11/18 1,897 1,909 1,883 1,893 82,800
2022/11/17 1,869 1,896 1,869 1,896 47,100
2022/11/16 1,863 1,875 1,850 1,869 36,200
2022/11/15 1,868 1,885 1,863 1,871 30,800
2022/11/14 1,829 1,883 1,826 1,877 96,200
2022/11/11 1,835 1,848 1,828 1,838 47,500
2022/11/10 1,825 1,834 1,825 1,827 38,100
2022/11/09 1,843 1,855 1,836 1,846 32,400
2022/11/08 1,845 1,847 1,832 1,834 40,300
2022/11/07 1,854 1,859 1,832 1,840 66,300
2022/11/04 1,822 1,837 1,816 1,831 77,700
2022/11/02 1,837 1,850 1,829 1,829 67,200
2022/11/01 1,869 1,871 1,837 1,837 60,800
2022/10/31 1,850 1,870 1,842 1,869 53,700
2022/10/28 1,850 1,885 1,838 1,840 110,100
2022/10/27 1,912 1,912 1,858 1,864 84,900
2022/10/26 1,907 1,928 1,902 1,923 85,700
2022/10/25 1,901 1,913 1,890 1,890 47,300
2022/10/24 1,907 1,912 1,890 1,909 63,600
2022/10/21 1,885 1,894 1,875 1,890 35,000
2022/10/20 1,871 1,898 1,871 1,898 43,200
2022/10/19 1,883 1,898 1,877 1,890 33,800
2022/10/18 1,860 1,887 1,860 1,881 49,400
2022/10/17 1,871 1,872 1,849 1,850 41,800
2022/10/14 1,880 1,896 1,864 1,880 72,900
2022/10/13 1,835 1,848 1,833 1,844 60,500
2022/10/12 1,845 1,859 1,840 1,847 50,000
2022/10/11 1,860 1,879 1,847 1,854 79,600
2022/10/07 1,881 1,899 1,874 1,879 65,100
2022/10/06 1,915 1,927 1,905 1,905 64,900
2022/10/05 1,911 1,925 1,903 1,916 87,500
2022/10/04 1,873 1,906 1,873 1,897 80,800
2022/10/03 1,867 1,867 1,831 1,847 84,300
2022/09/30 1,865 1,891 1,858 1,889 93,500
2022/09/29 1,859 1,873 1,844 1,867 62,700
2022/09/28 1,830 1,860 1,820 1,859 72,000
2022/09/27 1,885 1,885 1,839 1,839 61,300
2022/09/26 1,883 1,883 1,850 1,863 99,500
2022/09/22 1,919 1,919 1,883 1,891 79,800
2022/09/21 1,906 1,940 1,900 1,931 100,700
2022/09/20 1,900 1,930 1,894 1,930 123,200
2022/09/16 1,851 1,886 1,851 1,884 82,400
2022/09/15 1,847 1,851 1,841 1,850 39,500
2022/09/14 1,843 1,851 1,835 1,843 67,900
2022/09/13 1,876 1,880 1,864 1,865 56,100
2022/09/12 1,871 1,888 1,855 1,887 91,700
2022/09/09 1,842 1,863 1,842 1,857 111,600
2022/09/08 1,844 1,855 1,832 1,843 108,300
2022/09/07 1,838 1,850 1,802 1,810 138,800
2022/09/06 1,860 1,860 1,838 1,847 100,000
2022/09/05 1,884 1,886 1,858 1,860 81,900
2022/09/02 1,873 1,896 1,836 1,895 230,600
2022/09/01 1,899 1,907 1,863 1,863 189,300
2022/08/31 1,909 1,918 1,900 1,900 168,600
2022/08/30 1,934 1,938 1,910 1,916 139,100
2022/08/29 1,945 1,945 1,928 1,928 216,800
2022/08/26 1,968 1,978 1,957 1,957 195,600
2022/08/25 1,963 1,968 1,959 1,960 81,200
2022/08/24 1,961 1,968 1,960 1,963 38,200
2022/08/23 1,970 1,975 1,957 1,962 132,500
2022/08/22 1,981 1,994 1,981 1,990 26,800
2022/08/19 2,000 2,002 1,985 1,987 34,600
2022/08/18 2,000 2,000 1,986 1,988 41,900
2022/08/17 1,997 2,009 1,986 2,001 50,300
2022/08/16 1,988 1,993 1,975 1,979 44,100
2022/08/15 2,002 2,004 1,984 1,984 29,100
2022/08/12 1,986 2,007 1,985 1,996 79,500
2022/08/10 1,975 1,986 1,974 1,979 46,100
2022/08/09 1,991 2,000 1,974 1,974 63,800
2022/08/08 1,997 2,009 1,988 1,992 40,100
2022/08/05 1,990 2,005 1,988 2,002 45,700
2022/08/04 2,004 2,004 1,974 1,995 83,700
2022/08/03 2,003 2,006 1,991 1,993 52,700
2022/08/02 2,009 2,012 1,987 1,996 89,200
2022/08/01 2,007 2,026 2,003 2,021 73,900
2022/07/29 2,019 2,021 2,007 2,007 42,300
2022/07/28 2,036 2,040 2,011 2,024 55,500
2022/07/27 2,030 2,031 2,019 2,019 24,100
2022/07/26 2,028 2,043 2,026 2,031 35,000
2022/07/25 2,020 2,037 2,017 2,020 32,800
2022/07/22 2,027 2,032 2,018 2,028 44,100
2022/07/21 2,020 2,037 2,018 2,033 34,000
2022/07/20 2,020 2,030 2,012 2,030 59,500
2022/07/19 2,008 2,017 1,989 1,997 50,100
2022/07/15 2,006 2,009 1,994 1,996 48,700
2022/07/14 2,005 2,009 1,999 2,000 39,200
2022/07/13 2,017 2,027 2,010 2,015 20,600
2022/07/12 2,038 2,042 2,010 2,011 33,400
2022/07/11 2,029 2,063 2,026 2,054 63,700
2022/07/08 2,016 2,036 2,002 2,004 69,100
2022/07/07 2,017 2,028 2,000 2,015 53,400
2022/07/06 2,031 2,039 1,991 1,998 104,800
2022/07/05 2,045 2,065 2,042 2,052 53,000
2022/07/04 2,032 2,054 2,031 2,050 44,000
2022/07/01 2,020 2,034 2,011 2,014 51,600
2022/06/30 2,011 2,029 2,000 2,021 50,400
2022/06/29 2,016 2,037 2,002 2,017 113,600
2022/06/28 2,012 2,029 2,010 2,021 39,200
2022/06/27 2,043 2,052 2,001 2,017 36,900
2022/06/24 2,015 2,043 2,015 2,024 40,000
2022/06/23 2,010 2,028 2,006 2,019 33,900
2022/06/22 2,029 2,038 2,018 2,018 30,600
2022/06/21 2,016 2,044 2,016 2,028 47,000
2022/06/20 2,017 2,034 1,995 2,000 40,800
2022/06/17 1,993 2,022 1,990 1,997 53,900
2022/06/16 1,998 2,040 1,997 2,024 30,300
2022/06/15 2,001 2,043 1,996 1,996 39,800
2022/06/14 1,998 2,017 1,998 1,999 39,800
2022/06/13 1,999 2,035 1,998 2,022 38,900
2022/06/10 2,030 2,048 2,011 2,013 45,000
2022/06/09 2,045 2,076 2,045 2,064 46,400
2022/06/08 2,041 2,067 2,040 2,052 38,800
2022/06/07 2,049 2,063 2,034 2,036 36,700
2022/06/06 2,022 2,036 2,015 2,020 31,300
2022/06/03 2,058 2,066 2,036 2,041 26,100
2022/06/02 2,038 2,058 2,023 2,057 37,300
2022/06/01 2,019 2,055 2,019 2,047 48,900
2022/05/31 2,046 2,054 1,993 1,996 58,500
2022/05/30 2,014 2,047 2,005 2,038 147,200
2022/05/27 2,017 2,026 2,000 2,016 43,500
2022/05/26 1,996 2,016 1,989 1,989 36,700
2022/05/25 1,992 2,013 1,983 1,999 33,700
2022/05/24 2,042 2,042 1,987 1,989 61,500
2022/05/23 2,005 2,041 2,004 2,040 42,500
2022/05/20 1,980 2,016 1,972 2,012 58,500
2022/05/19 2,006 2,006 1,989 1,993 83,400
2022/05/18 2,010 2,041 1,998 2,041 58,200
2022/05/17 2,033 2,033 1,977 1,991 106,300
2022/05/16 2,084 2,099 2,012 2,021 113,300
2022/05/13 2,057 2,134 2,057 2,134 54,100
2022/05/12 2,125 2,125 2,069 2,069 59,100
2022/05/11 2,133 2,148 2,113 2,125 44,900
2022/05/10 2,134 2,174 2,118 2,152 29,000
2022/05/09 2,184 2,184 2,146 2,146 31,400
2022/05/06 2,191 2,205 2,175 2,195 44,500
2022/05/02 2,143 2,176 2,139 2,167 26,400
2022/04/28 2,070 2,151 2,068 2,148 45,900
2022/04/27 2,102 2,105 2,038 2,049 137,100
2022/04/26 2,133 2,150 2,116 2,122 32,500
2022/04/25 2,109 2,135 2,109 2,127 28,800
2022/04/22 2,171 2,197 2,153 2,158 32,400
2022/04/21 2,181 2,221 2,180 2,212 44,700
2022/04/20 2,179 2,200 2,160 2,186 50,400
2022/04/19 2,185 2,185 2,133 2,148 26,700
2022/04/18 2,141 2,165 2,115 2,156 34,300
2022/04/15 2,178 2,192 2,160 2,169 27,800
2022/04/14 2,150 2,182 2,150 2,179 33,800
2022/04/13 2,106 2,158 2,093 2,155 55,000
2022/04/12 2,126 2,168 2,100 2,109 59,200
2022/04/11 2,105 2,145 2,105 2,131 48,700
2022/04/08 2,096 2,110 2,083 2,107 81,500
2022/04/07 2,092 2,112 2,079 2,111 71,000
2022/04/06 2,106 2,131 2,103 2,111 75,300
2022/04/05 2,152 2,157 2,096 2,106 88,900
2022/04/04 2,138 2,157 2,121 2,149 77,600
2022/04/01 2,150 2,163 2,129 2,155 84,100
2022/03/31 2,237 2,244 2,171 2,171 65,700
2022/03/30 2,331 2,354 2,250 2,272 78,500
2022/03/29 2,386 2,386 2,343 2,359 151,200
2022/03/28 2,384 2,398 2,350 2,388 78,300
2022/03/25 2,352 2,363 2,331 2,356 68,500
2022/03/24 2,376 2,376 2,318 2,352 58,200
2022/03/23 2,390 2,422 2,378 2,410 63,900
2022/03/22 2,366 2,384 2,355 2,373 61,900
2022/03/18 2,352 2,367 2,329 2,366 99,900
2022/03/17 2,303 2,367 2,300 2,355 71,900
2022/03/16 2,351 2,351 2,290 2,293 55,000
2022/03/15 2,325 2,378 2,313 2,359 49,900
2022/03/14 2,303 2,336 2,285 2,315 44,600
2022/03/11 2,255 2,298 2,245 2,282 93,100
2022/03/10 2,229 2,276 2,215 2,262 58,700
2022/03/09 2,183 2,203 2,164 2,174 38,100
2022/03/08 2,154 2,169 2,113 2,141 62,800
2022/03/07 2,164 2,224 2,147 2,185 45,700
2022/03/04 2,233 2,248 2,190 2,190 49,900
2022/03/03 2,233 2,260 2,220 2,238 46,100
2022/03/02 2,240 2,250 2,192 2,192 66,900
2022/03/01 2,314 2,327 2,275 2,286 47,900
2022/02/28 2,266 2,338 2,266 2,324 51,100
2022/02/25 2,306 2,311 2,233 2,263 44,100
2022/02/24 2,284 2,331 2,281 2,323 41,300
2022/02/22 2,289 2,289 2,259 2,284 33,100
2022/02/21 2,314 2,345 2,301 2,315 34,400
2022/02/18 2,363 2,368 2,330 2,346 44,200
2022/02/17 2,387 2,400 2,360 2,390 33,300
2022/02/16 2,371 2,415 2,364 2,405 29,500
2022/02/15 2,407 2,425 2,340 2,344 40,300
2022/02/14 2,380 2,416 2,379 2,407 45,400
2022/02/10 2,409 2,415 2,379 2,410 43,600
2022/02/09 2,400 2,407 2,376 2,397 56,300
2022/02/08 2,389 2,405 2,362 2,396 36,300
2022/02/07 2,354 2,395 2,337 2,372 67,000
2022/02/04 2,321 2,368 2,321 2,356 46,900
2022/02/03 2,337 2,348 2,311 2,321 36,000
2022/02/02 2,289 2,340 2,272 2,340 60,500
2022/02/01 2,254 2,278 2,242 2,264 25,600
2022/01/31 2,191 2,265 2,176 2,254 41,300
2022/01/28 2,203 2,228 2,203 2,221 41,900
2022/01/27 2,270 2,270 2,159 2,179 50,800
2022/01/26 2,215 2,269 2,210 2,227 42,500
2022/01/25 2,200 2,227 2,185 2,217 41,200
2022/01/24 2,178 2,227 2,169 2,222 35,900
2022/01/21 2,165 2,217 2,116 2,181 43,700
2022/01/20 2,176 2,220 2,165 2,165 35,300
2022/01/19 2,241 2,268 2,183 2,197 51,000
2022/01/18 2,288 2,313 2,265 2,273 40,900
2022/01/17 2,268 2,300 2,250 2,268 26,800
2022/01/14 2,330 2,330 2,253 2,275 52,000
2022/01/13 2,354 2,361 2,328 2,333 51,400
2022/01/12 2,337 2,364 2,320 2,355 68,200
2022/01/11 2,285 2,330 2,271 2,330 87,900
2022/01/07 2,220 2,264 2,213 2,254 84,200
2022/01/06 2,201 2,226 2,179 2,196 46,600
2022/01/05 2,208 2,237 2,191 2,217 71,900
2022/01/04 2,180 2,208 2,147 2,195 65,000

このページの先頭へ