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
2015/12/30 97 99 96 97 1,716,000
2015/12/29 95 97 95 96 600,000
2015/12/28 95 96 95 95 533,000
2015/12/25 95 96 94 95 1,442,000
2015/12/24 96 96 95 96 612,000
2015/12/22 96 97 96 96 767,000
2015/12/21 96 97 95 97 1,260,000
2015/12/18 97 98 96 96 1,828,000
2015/12/17 97 98 96 97 2,294,000
2015/12/16 95 98 95 97 3,026,000
2015/12/15 95 95 94 95 2,041,000
2015/12/14 95 95 94 95 1,643,000
2015/12/11 95 96 95 95 1,520,000
2015/12/10 95 96 95 95 1,064,000
2015/12/09 95 96 95 95 981,000
2015/12/08 96 96 95 95 839,000
2015/12/07 96 97 96 96 967,000
2015/12/04 96 97 96 96 863,000
2015/12/03 96 97 96 97 630,000
2015/12/02 97 97 96 97 596,000
2015/12/01 96 97 96 96 684,000
2015/11/30 96 97 95 97 1,320,000
2015/11/27 96 97 96 97 573,000
2015/11/26 97 97 96 97 676,000
2015/11/25 97 98 96 97 926,000
2015/11/24 98 98 96 98 3,213,000
2015/11/20 97 98 97 98 899,000
2015/11/19 97 98 96 98 1,807,000
2015/11/18 96 97 95 97 925,000
2015/11/17 95 96 95 96 348,000
2015/11/16 94 95 94 94 453,000
2015/11/13 95 96 94 95 1,350,000
2015/11/12 95 96 95 96 629,000
2015/11/11 96 96 95 96 1,143,000
2015/11/10 95 96 95 96 1,249,000
2015/11/09 95 97 94 96 1,272,000
2015/11/06 94 95 94 95 442,000
2015/11/05 95 95 94 94 510,000
2015/11/04 96 97 94 95 1,255,000
2015/11/02 95 97 94 96 1,548,000
2015/10/30 96 97 96 96 874,000
2015/10/29 97 97 96 96 244,000
2015/10/28 97 98 96 97 720,000
2015/10/27 99 99 97 97 1,822,000
2015/10/26 97 98 97 98 756,000
2015/10/23 97 97 96 96 441,000
2015/10/22 95 97 95 96 825,000
2015/10/21 95 97 95 96 1,172,000
2015/10/20 96 96 95 95 751,000
2015/10/19 95 96 94 96 1,533,000
2015/10/16 95 96 94 94 1,327,000
2015/10/15 94 96 94 94 660,000
2015/10/14 94 95 93 94 959,000
2015/10/13 94 95 94 94 320,000
2015/10/09 94 95 93 95 857,000
2015/10/08 94 95 93 94 1,507,000
2015/10/07 93 94 93 94 594,000
2015/10/06 92 94 91 93 1,657,000
2015/10/05 91 92 90 91 780,000
2015/10/02 91 91 90 91 455,000
2015/10/01 90 91 90 91 818,000
2015/09/30 89 90 89 90 370,000
2015/09/29 89 90 88 88 762,000
2015/09/28 90 91 89 90 640,000
2015/09/25 89 91 89 90 888,000
2015/09/24 90 91 89 89 653,000
2015/09/18 91 92 90 92 1,023,000
2015/09/17 91 92 91 91 466,000
2015/09/16 90 92 90 92 558,000
2015/09/15 91 91 90 90 561,000
2015/09/14 91 91 90 91 414,000
2015/09/11 91 92 90 92 1,031,000
2015/09/10 91 92 90 91 1,062,000
2015/09/09 89 92 88 92 1,655,000
2015/09/08 89 90 88 88 707,000
2015/09/07 89 90 87 88 1,104,000
2015/09/04 91 91 89 90 1,143,000
2015/09/03 91 92 90 91 1,719,000
2015/09/02 91 92 89 90 2,295,000
2015/09/01 93 93 91 91 1,227,000
2015/08/31 93 93 91 93 2,496,000
2015/08/28 92 94 92 93 1,513,000
2015/08/27 93 94 92 92 1,232,000
2015/08/26 90 92 88 92 1,525,000
2015/08/25 87 93 85 88 2,701,000
2015/08/24 95 96 91 91 3,058,000
2015/08/21 99 99 96 97 1,744,000
2015/08/20 100 100 99 100 1,029,000
2015/08/19 100 101 99 100 1,207,000
2015/08/18 100 100 99 99 423,000
2015/08/17 100 101 99 99 1,077,000
2015/08/14 100 101 98 99 2,103,000
2015/08/13 101 102 100 101 1,406,000
2015/08/12 100 101 100 101 1,633,000
2015/08/11 101 101 100 101 1,403,000
2015/08/10 99 101 98 101 3,010,000
2015/08/07 98 99 98 99 1,108,000
2015/08/06 99 100 98 98 2,479,000
2015/08/05 99 100 99 100 840,000
2015/08/04 99 100 98 99 1,544,000
2015/08/03 100 101 98 99 1,731,000
2015/07/31 100 101 99 100 973,000
2015/07/30 101 101 100 100 441,000
2015/07/29 101 101 100 101 263,000
2015/07/28 100 101 99 101 1,474,000
2015/07/27 101 101 99 101 1,684,000
2015/07/24 102 102 101 101 618,000
2015/07/23 101 102 100 102 2,093,000
2015/07/22 101 102 100 101 1,189,000
2015/07/21 102 103 101 101 1,191,000
2015/07/17 101 102 101 102 923,000
2015/07/16 102 103 101 102 2,090,000
2015/07/15 103 103 101 101 3,448,000
2015/07/14 100 103 100 102 3,003,000
2015/07/13 99 101 99 100 2,154,000
2015/07/10 98 100 97 98 2,542,000
2015/07/09 97 98 94 98 4,126,000
2015/07/08 101 101 98 98 3,710,000
2015/07/07 101 102 101 101 925,000
2015/07/06 101 102 100 101 2,236,000
2015/07/03 102 103 101 102 1,381,000
2015/07/02 102 103 102 102 1,697,000
2015/07/01 102 103 101 102 2,203,000
2015/06/30 101 102 100 102 1,989,000
2015/06/29 101 102 100 101 2,913,000
2015/06/26 102 103 100 103 2,192,000
2015/06/25 103 103 101 101 1,511,000
2015/06/24 104 105 103 104 2,099,000
2015/06/23 102 104 102 104 1,865,000
2015/06/22 101 103 100 103 1,897,000
2015/06/19 100 101 99 101 2,079,000
2015/06/18 100 101 99 99 1,579,000
2015/06/17 101 102 100 101 897,000
2015/06/16 103 103 100 101 3,333,000
2015/06/15 103 105 103 103 1,818,000
2015/06/12 103 105 103 104 2,622,000
2015/06/11 102 105 102 103 3,397,000
2015/06/10 101 103 100 101 2,023,000
2015/06/09 102 103 100 102 4,102,000
2015/06/08 101 105 101 104 7,139,000
2015/06/05 100 101 99 100 3,354,000
2015/06/04 99 101 99 101 4,835,000
2015/06/03 96 99 95 99 2,464,000
2015/06/02 97 97 96 96 1,145,000
2015/06/01 97 98 96 97 1,725,000
2015/05/29 97 97 96 97 1,569,000
2015/05/28 98 99 95 96 5,373,000
2015/05/27 95 100 94 98 7,632,000
2015/05/26 95 95 94 95 913,000
2015/05/25 96 96 94 95 1,226,000
2015/05/22 95 96 94 95 1,836,000
2015/05/21 95 96 94 95 3,302,000
2015/05/20 97 97 95 95 2,959,000
2015/05/19 97 98 96 97 3,388,000
2015/05/18 96 97 95 97 3,803,000
2015/05/15 95 96 94 95 1,969,000
2015/05/14 96 96 95 95 1,228,000
2015/05/13 96 97 95 96 2,574,000
2015/05/12 96 96 95 96 464,000
2015/05/11 96 97 95 95 4,729,000
2015/05/08 95 96 94 95 2,627,000
2015/05/07 93 95 93 95 1,497,000
2015/05/01 93 94 92 94 1,045,000
2015/04/30 94 96 93 94 3,659,000
2015/04/28 93 93 92 93 601,000
2015/04/27 93 94 92 93 1,202,000
2015/04/24 94 94 93 94 952,000
2015/04/23 95 95 94 94 1,275,000
2015/04/22 94 96 94 95 2,273,000
2015/04/21 94 96 94 95 2,001,000
2015/04/20 93 95 92 93 3,498,000
2015/04/17 95 97 93 94 6,585,000
2015/04/16 92 96 91 95 4,281,000
2015/04/15 92 93 91 92 799,000
2015/04/14 92 93 92 92 408,000
2015/04/13 92 92 91 92 497,000
2015/04/10 92 92 91 91 429,000
2015/04/09 92 93 91 92 1,328,000
2015/04/08 91 93 90 91 1,224,000
2015/04/07 91 91 90 90 846,000
2015/04/06 91 91 90 90 346,000
2015/04/03 90 91 90 91 746,000
2015/04/02 89 91 89 90 757,000
2015/04/01 89 90 88 89 1,493,000
2015/03/31 90 91 88 89 1,926,000
2015/03/30 90 90 88 89 1,060,000
2015/03/27 92 92 90 90 2,922,000
2015/03/26 93 93 92 93 577,000
2015/03/25 93 94 92 94 2,870,000
2015/03/24 93 94 93 93 763,000
2015/03/23 93 94 93 94 1,338,000
2015/03/20 94 94 93 93 931,000
2015/03/19 94 94 93 94 915,000
2015/03/18 94 94 93 93 1,928,000
2015/03/17 95 95 94 94 1,489,000
2015/03/16 95 95 94 95 1,359,000
2015/03/13 94 95 94 95 1,910,000
2015/03/12 93 95 93 94 1,183,000
2015/03/11 93 94 92 93 1,885,000
2015/03/10 94 95 93 94 1,479,000
2015/03/09 95 95 94 95 887,000
2015/03/06 95 96 94 96 1,624,000
2015/03/05 93 95 93 95 2,046,000
2015/03/04 93 94 93 93 1,413,000
2015/03/03 93 94 93 94 660,000
2015/03/02 95 95 93 93 1,777,000
2015/02/27 95 96 94 95 1,770,000
2015/02/26 94 95 94 95 666,000
2015/02/25 94 95 94 95 975,000
2015/02/24 94 95 93 94 1,806,000
2015/02/23 95 97 94 94 4,102,000
2015/02/20 95 96 93 95 3,609,000
2015/02/19 93 95 92 95 3,437,000
2015/02/18 91 93 91 92 2,898,000
2015/02/17 91 92 90 90 1,270,000
2015/02/16 90 92 89 92 2,885,000
2015/02/13 89 90 89 89 417,000
2015/02/12 89 91 88 89 1,848,000
2015/02/10 88 89 88 89 854,000
2015/02/09 89 89 88 88 913,000
2015/02/06 88 90 87 89 1,091,000
2015/02/05 87 88 86 86 720,000
2015/02/04 87 88 86 88 752,000
2015/02/03 86 87 86 87 749,000
2015/02/02 87 87 86 86 416,000
2015/01/30 88 88 87 87 521,000
2015/01/29 88 88 87 87 332,000
2015/01/28 88 89 87 88 954,000
2015/01/27 88 89 88 89 395,000
2015/01/26 86 88 86 88 884,000
2015/01/23 86 87 86 86 510,000
2015/01/22 88 89 86 86 1,484,000
2015/01/21 89 89 88 88 410,000
2015/01/20 87 89 87 89 560,000
2015/01/19 89 89 87 87 631,000
2015/01/16 89 89 88 89 388,000
2015/01/15 89 90 88 90 760,000
2015/01/14 89 90 88 89 817,000
2015/01/13 91 91 89 90 593,000
2015/01/09 91 92 91 91 652,000
2015/01/08 92 92 91 91 430,000
2015/01/07 91 92 91 91 362,000
2015/01/06 92 93 91 92 762,000
2015/01/05 94 94 92 93 869,000

このページの先頭へ