福島銀行(8562)の株価時系列情報
福島銀行(8562)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 302 | 304 | 297 | 302 | 400,300 |
| 2024/04/16 | 314 | 314 | 302 | 303 | 462,600 |
| 2024/04/15 | 312 | 315 | 311 | 312 | 174,200 |
| 2024/04/12 | 312 | 315 | 309 | 315 | 215,900 |
| 2024/04/11 | 308 | 315 | 307 | 311 | 233,300 |
| 2024/04/10 | 310 | 317 | 309 | 310 | 286,900 |
| 2024/04/09 | 307 | 315 | 306 | 314 | 273,000 |
| 2024/04/08 | 305 | 309 | 302 | 306 | 185,400 |
| 2024/04/05 | 304 | 306 | 299 | 302 | 245,100 |
| 2024/04/04 | 302 | 310 | 300 | 309 | 368,300 |
| 2024/04/03 | 295 | 301 | 293 | 299 | 168,300 |
| 2024/04/02 | 302 | 305 | 296 | 300 | 280,700 |
| 2024/04/01 | 308 | 308 | 293 | 297 | 320,400 |
| 2024/03/29 | 309 | 316 | 306 | 306 | 279,600 |
| 2024/03/28 | 307 | 316 | 305 | 310 | 466,300 |
| 2024/03/27 | 318 | 319 | 308 | 311 | 494,700 |
| 2024/03/26 | 316 | 323 | 312 | 318 | 573,100 |
| 2024/03/25 | 308 | 320 | 300 | 312 | 954,700 |
| 2024/03/22 | 310 | 311 | 303 | 310 | 480,300 |
| 2024/03/21 | 311 | 316 | 305 | 306 | 838,300 |
| 2024/03/19 | 306 | 311 | 296 | 311 | 987,700 |
| 2024/03/18 | 305 | 316 | 301 | 304 | 1,073,700 |
| 2024/03/15 | 286 | 315 | 286 | 300 | 894,300 |
| 2024/03/14 | 290 | 301 | 283 | 290 | 900,500 |
| 2024/03/13 | 289 | 295 | 282 | 287 | 644,900 |
| 2024/03/12 | 276 | 287 | 274 | 285 | 662,300 |
| 2024/03/11 | 301 | 302 | 276 | 284 | 910,300 |
| 2024/03/08 | 278 | 300 | 277 | 300 | 999,400 |
| 2024/03/07 | 266 | 279 | 266 | 277 | 428,200 |
| 2024/03/06 | 260 | 267 | 258 | 267 | 470,500 |
| 2024/03/05 | 265 | 270 | 262 | 264 | 776,200 |
| 2024/03/04 | 281 | 281 | 270 | 273 | 656,400 |
| 2024/03/01 | 270 | 280 | 268 | 280 | 425,700 |
| 2024/02/29 | 263 | 271 | 262 | 270 | 300,800 |
| 2024/02/28 | 252 | 273 | 252 | 265 | 809,600 |
| 2024/02/27 | 253 | 258 | 251 | 251 | 387,500 |
| 2024/02/26 | 244 | 254 | 243 | 254 | 448,000 |
| 2024/02/22 | 238 | 244 | 238 | 243 | 295,700 |
| 2024/02/21 | 234 | 240 | 233 | 238 | 302,100 |
| 2024/02/20 | 234 | 236 | 232 | 233 | 196,000 |
| 2024/02/19 | 224 | 234 | 224 | 233 | 278,600 |
| 2024/02/16 | 221 | 224 | 220 | 222 | 175,500 |
| 2024/02/15 | 228 | 228 | 221 | 221 | 281,200 |
| 2024/02/14 | 231 | 231 | 227 | 227 | 120,100 |
| 2024/02/13 | 229 | 232 | 229 | 231 | 128,600 |
| 2024/02/09 | 230 | 231 | 227 | 229 | 231,300 |
| 2024/02/08 | 232 | 232 | 228 | 229 | 303,400 |
| 2024/02/07 | 233 | 233 | 230 | 232 | 229,000 |
| 2024/02/06 | 235 | 235 | 232 | 233 | 274,000 |
| 2024/02/05 | 237 | 238 | 234 | 236 | 223,000 |
| 2024/02/02 | 238 | 238 | 233 | 236 | 298,700 |
| 2024/02/01 | 239 | 240 | 236 | 237 | 246,500 |
| 2024/01/31 | 239 | 242 | 237 | 240 | 301,700 |
| 2024/01/30 | 241 | 242 | 239 | 239 | 358,000 |
| 2024/01/29 | 240 | 242 | 239 | 242 | 155,000 |
| 2024/01/26 | 237 | 241 | 235 | 239 | 330,200 |
| 2024/01/25 | 240 | 241 | 237 | 237 | 127,100 |
| 2024/01/24 | 233 | 239 | 233 | 239 | 348,300 |
| 2024/01/23 | 238 | 238 | 233 | 233 | 260,300 |
| 2024/01/22 | 237 | 238 | 235 | 238 | 216,200 |
| 2024/01/19 | 237 | 237 | 234 | 236 | 138,600 |
| 2024/01/18 | 235 | 238 | 234 | 236 | 198,000 |
| 2024/01/17 | 239 | 240 | 235 | 235 | 212,400 |
| 2024/01/16 | 241 | 241 | 237 | 238 | 221,500 |
| 2024/01/15 | 238 | 242 | 238 | 241 | 247,300 |
| 2024/01/12 | 245 | 245 | 238 | 239 | 402,800 |
| 2024/01/11 | 243 | 246 | 242 | 244 | 220,100 |
| 2024/01/10 | 242 | 243 | 239 | 242 | 229,200 |
| 2024/01/09 | 241 | 243 | 240 | 242 | 367,900 |
| 2024/01/05 | 236 | 238 | 235 | 237 | 231,200 |
| 2024/01/04 | 235 | 236 | 231 | 235 | 155,100 |
| 2023/12/29 | 234 | 237 | 233 | 234 | 149,800 |
| 2023/12/28 | 234 | 236 | 233 | 234 | 92,800 |
| 2023/12/27 | 231 | 235 | 231 | 235 | 165,300 |
| 2023/12/26 | 232 | 233 | 230 | 231 | 154,300 |
| 2023/12/25 | 233 | 233 | 231 | 232 | 43,900 |
| 2023/12/22 | 231 | 234 | 231 | 233 | 121,700 |
| 2023/12/21 | 230 | 233 | 229 | 229 | 284,700 |
| 2023/12/20 | 231 | 236 | 230 | 232 | 243,100 |
| 2023/12/19 | 230 | 233 | 230 | 230 | 223,400 |
| 2023/12/18 | 230 | 233 | 228 | 231 | 160,100 |
| 2023/12/15 | 233 | 236 | 231 | 233 | 204,000 |
| 2023/12/14 | 240 | 241 | 232 | 234 | 202,900 |
| 2023/12/13 | 244 | 245 | 240 | 240 | 220,700 |
| 2023/12/12 | 249 | 250 | 244 | 244 | 289,400 |
| 2023/12/11 | 251 | 254 | 248 | 250 | 397,400 |
| 2023/12/08 | 250 | 255 | 250 | 250 | 248,800 |
| 2023/12/07 | 249 | 251 | 247 | 249 | 208,400 |
| 2023/12/06 | 249 | 251 | 249 | 249 | 149,800 |
| 2023/12/05 | 253 | 253 | 249 | 249 | 185,200 |
| 2023/12/04 | 251 | 253 | 250 | 252 | 247,300 |
| 2023/12/01 | 253 | 253 | 250 | 252 | 221,000 |
| 2023/11/30 | 249 | 252 | 249 | 252 | 292,900 |
| 2023/11/29 | 255 | 257 | 250 | 251 | 379,900 |
| 2023/11/28 | 258 | 261 | 256 | 256 | 148,200 |
| 2023/11/27 | 257 | 258 | 254 | 257 | 276,800 |
| 2023/11/24 | 256 | 260 | 256 | 258 | 121,000 |
| 2023/11/22 | 255 | 258 | 255 | 256 | 156,500 |
| 2023/11/21 | 255 | 258 | 253 | 255 | 280,200 |
| 2023/11/20 | 251 | 258 | 251 | 253 | 295,500 |
| 2023/11/17 | 247 | 254 | 246 | 251 | 124,900 |
| 2023/11/16 | 257 | 258 | 252 | 252 | 169,100 |
| 2023/11/15 | 260 | 260 | 253 | 257 | 345,200 |
| 2023/11/14 | 262 | 262 | 255 | 258 | 225,800 |
| 2023/11/13 | 263 | 266 | 259 | 259 | 351,000 |
| 2023/11/10 | 256 | 261 | 253 | 261 | 496,600 |
| 2023/11/09 | 260 | 262 | 253 | 258 | 463,200 |
| 2023/11/08 | 281 | 281 | 263 | 263 | 911,000 |
| 2023/11/07 | 275 | 283 | 273 | 280 | 594,000 |
| 2023/11/06 | 274 | 277 | 271 | 276 | 557,300 |
| 2023/11/02 | 276 | 278 | 269 | 272 | 593,900 |
| 2023/11/01 | 266 | 274 | 266 | 273 | 736,500 |
| 2023/10/31 | 258 | 264 | 255 | 263 | 659,500 |
| 2023/10/30 | 256 | 260 | 252 | 253 | 964,600 |
| 2023/10/27 | 251 | 257 | 250 | 257 | 595,200 |
| 2023/10/26 | 251 | 254 | 249 | 252 | 556,400 |
| 2023/10/25 | 248 | 255 | 247 | 253 | 642,500 |
| 2023/10/24 | 247 | 247 | 239 | 245 | 360,300 |
| 2023/10/23 | 248 | 250 | 246 | 246 | 257,500 |
| 2023/10/20 | 250 | 254 | 245 | 247 | 220,000 |
| 2023/10/19 | 249 | 256 | 247 | 250 | 417,700 |
| 2023/10/18 | 246 | 252 | 246 | 252 | 460,300 |
| 2023/10/17 | 243 | 247 | 241 | 245 | 173,700 |
| 2023/10/16 | 245 | 246 | 241 | 243 | 240,500 |
| 2023/10/13 | 249 | 255 | 246 | 249 | 502,400 |
| 2023/10/12 | 251 | 252 | 245 | 252 | 258,500 |
| 2023/10/11 | 250 | 251 | 246 | 249 | 268,400 |
| 2023/10/10 | 242 | 249 | 241 | 249 | 494,100 |
| 2023/10/06 | 241 | 242 | 237 | 240 | 341,800 |
| 2023/10/05 | 235 | 243 | 235 | 240 | 314,200 |
| 2023/10/04 | 238 | 241 | 232 | 234 | 341,000 |
| 2023/10/03 | 248 | 248 | 241 | 242 | 265,200 |
| 2023/10/02 | 243 | 254 | 243 | 249 | 593,100 |
| 2023/09/29 | 253 | 253 | 241 | 241 | 442,000 |
| 2023/09/28 | 250 | 255 | 249 | 253 | 457,300 |
| 2023/09/27 | 252 | 252 | 247 | 250 | 309,700 |
| 2023/09/26 | 252 | 255 | 251 | 254 | 377,500 |
| 2023/09/25 | 260 | 260 | 250 | 254 | 522,700 |
| 2023/09/22 | 255 | 262 | 253 | 260 | 873,800 |
| 2023/09/21 | 258 | 262 | 256 | 256 | 448,500 |
| 2023/09/20 | 258 | 260 | 252 | 258 | 529,300 |
| 2023/09/19 | 253 | 259 | 253 | 258 | 485,000 |
| 2023/09/15 | 258 | 259 | 252 | 255 | 679,400 |
| 2023/09/14 | 253 | 256 | 252 | 254 | 245,500 |
| 2023/09/13 | 245 | 254 | 244 | 253 | 329,500 |
| 2023/09/12 | 246 | 249 | 241 | 244 | 328,000 |
| 2023/09/11 | 234 | 247 | 234 | 246 | 524,300 |
| 2023/09/08 | 235 | 238 | 234 | 235 | 235,100 |
| 2023/09/07 | 236 | 239 | 235 | 237 | 241,300 |
| 2023/09/06 | 229 | 237 | 229 | 234 | 580,000 |
| 2023/09/05 | 232 | 235 | 229 | 230 | 343,000 |
| 2023/09/04 | 229 | 232 | 228 | 231 | 486,000 |
| 2023/09/01 | 225 | 227 | 224 | 227 | 163,000 |
| 2023/08/31 | 228 | 228 | 225 | 225 | 103,100 |
| 2023/08/30 | 226 | 228 | 225 | 227 | 239,200 |
| 2023/08/29 | 225 | 227 | 224 | 225 | 237,000 |
| 2023/08/28 | 222 | 225 | 221 | 224 | 176,700 |
| 2023/08/25 | 218 | 223 | 217 | 220 | 252,900 |
| 2023/08/24 | 217 | 220 | 216 | 219 | 296,300 |
| 2023/08/23 | 216 | 217 | 214 | 217 | 120,300 |
| 2023/08/22 | 213 | 216 | 213 | 216 | 154,200 |
| 2023/08/21 | 213 | 214 | 212 | 212 | 126,800 |
| 2023/08/18 | 215 | 215 | 212 | 213 | 125,900 |
| 2023/08/17 | 212 | 215 | 209 | 213 | 176,700 |
| 2023/08/16 | 215 | 215 | 211 | 211 | 262,800 |
| 2023/08/15 | 216 | 217 | 215 | 215 | 105,200 |
| 2023/08/14 | 216 | 218 | 214 | 216 | 236,700 |
| 2023/08/10 | 219 | 219 | 216 | 217 | 117,800 |
| 2023/08/09 | 224 | 224 | 217 | 219 | 252,300 |
| 2023/08/08 | 227 | 227 | 225 | 225 | 128,400 |
| 2023/08/07 | 226 | 227 | 224 | 226 | 289,700 |
| 2023/08/04 | 228 | 230 | 226 | 227 | 210,600 |
| 2023/08/03 | 228 | 231 | 226 | 229 | 171,600 |
| 2023/08/02 | 226 | 229 | 224 | 227 | 294,800 |
| 2023/08/01 | 230 | 233 | 226 | 227 | 543,600 |
| 2023/07/31 | 228 | 231 | 227 | 230 | 631,100 |
| 2023/07/28 | 220 | 225 | 218 | 225 | 672,600 |
| 2023/07/27 | 218 | 220 | 217 | 220 | 185,100 |
| 2023/07/26 | 217 | 219 | 216 | 218 | 183,000 |
| 2023/07/25 | 218 | 219 | 216 | 217 | 150,500 |
| 2023/07/24 | 217 | 218 | 213 | 218 | 275,200 |
| 2023/07/21 | 217 | 218 | 215 | 216 | 131,400 |
| 2023/07/20 | 218 | 218 | 216 | 217 | 160,300 |
| 2023/07/19 | 217 | 218 | 216 | 218 | 238,800 |
| 2023/07/18 | 212 | 216 | 212 | 214 | 239,000 |
| 2023/07/14 | 212 | 213 | 210 | 211 | 177,600 |
| 2023/07/13 | 215 | 215 | 210 | 212 | 122,600 |
| 2023/07/12 | 216 | 216 | 211 | 214 | 233,900 |
| 2023/07/11 | 219 | 219 | 215 | 216 | 191,900 |
| 2023/07/10 | 217 | 219 | 216 | 217 | 292,000 |
| 2023/07/07 | 213 | 218 | 213 | 215 | 215,300 |
| 2023/07/06 | 217 | 217 | 214 | 214 | 177,100 |
| 2023/07/05 | 217 | 218 | 214 | 216 | 164,000 |
| 2023/07/04 | 214 | 218 | 214 | 217 | 231,100 |
| 2023/07/03 | 214 | 215 | 213 | 214 | 73,600 |
| 2023/06/30 | 212 | 215 | 211 | 213 | 119,900 |
| 2023/06/29 | 213 | 214 | 210 | 212 | 70,900 |
| 2023/06/28 | 211 | 214 | 210 | 213 | 66,800 |
| 2023/06/27 | 209 | 211 | 209 | 210 | 46,100 |
| 2023/06/26 | 211 | 212 | 209 | 210 | 190,100 |