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
2016/12/30 96 97 95 97 705,000
2016/12/29 97 98 96 96 402,000
2016/12/28 97 98 97 98 110,000
2016/12/27 97 98 96 97 457,000
2016/12/26 97 98 97 97 267,000
2016/12/22 98 99 97 98 676,000
2016/12/21 99 99 98 99 345,000
2016/12/20 98 99 97 99 499,000
2016/12/19 98 99 97 98 638,000
2016/12/16 98 99 97 98 827,000
2016/12/15 98 99 96 98 729,000
2016/12/14 99 99 97 98 871,000
2016/12/13 98 99 97 99 812,000
2016/12/12 97 100 97 99 2,528,000
2016/12/09 94 97 94 96 2,348,000
2016/12/08 97 98 93 95 2,987,000
2016/12/07 93 100 92 98 7,137,000
2016/12/06 93 93 92 92 197,000
2016/12/05 93 93 92 92 179,000
2016/12/02 93 93 92 93 382,000
2016/12/01 93 94 92 93 834,000
2016/11/30 93 93 92 93 160,000
2016/11/29 93 93 92 93 468,000
2016/11/28 93 94 93 94 142,000
2016/11/25 94 94 93 93 325,000
2016/11/24 95 95 93 94 653,000
2016/11/22 94 95 94 95 154,000
2016/11/21 94 95 94 95 505,000
2016/11/18 94 95 94 94 315,000
2016/11/17 94 95 93 95 442,000
2016/11/16 94 95 93 95 388,000
2016/11/15 95 95 93 93 318,000
2016/11/14 94 96 94 94 387,000
2016/11/11 95 96 94 94 724,000
2016/11/10 95 96 94 95 412,000
2016/11/09 96 97 91 92 1,125,000
2016/11/08 95 96 95 96 292,000
2016/11/07 94 95 94 94 228,000
2016/11/04 94 94 93 93 352,000
2016/11/02 96 96 95 95 332,000
2016/11/01 97 97 95 96 679,000
2016/10/31 96 97 96 97 443,000
2016/10/28 95 98 95 97 1,776,000
2016/10/27 96 97 95 95 956,000
2016/10/26 94 97 92 97 1,359,000
2016/10/25 94 96 94 95 271,000
2016/10/24 96 96 94 94 422,000
2016/10/21 94 97 94 96 1,279,000
2016/10/20 93 95 92 95 577,000
2016/10/19 92 93 92 93 399,000
2016/10/18 92 93 92 93 202,000
2016/10/17 92 93 91 92 436,000
2016/10/14 91 93 91 91 366,000
2016/10/13 91 93 91 92 381,000
2016/10/12 90 92 90 91 464,000
2016/10/11 91 92 90 90 272,000
2016/10/07 91 92 90 91 439,000
2016/10/06 92 92 91 92 199,000
2016/10/05 91 92 91 91 167,000
2016/10/04 90 93 89 91 584,000
2016/10/03 90 91 89 90 378,000
2016/09/30 90 91 89 90 432,000
2016/09/29 90 91 89 90 577,000
2016/09/28 90 90 89 90 300,000
2016/09/27 89 90 88 90 563,000
2016/09/26 93 93 89 89 562,000
2016/09/23 93 93 92 93 391,000
2016/09/21 92 95 90 95 1,253,000
2016/09/20 90 92 89 91 421,000
2016/09/16 88 91 88 91 413,000
2016/09/15 88 89 88 88 205,000
2016/09/14 89 89 88 88 209,000
2016/09/13 90 90 89 89 156,000
2016/09/12 90 91 89 89 263,000
2016/09/09 90 92 90 91 495,000
2016/09/08 90 91 89 91 349,000
2016/09/07 90 90 89 89 232,000
2016/09/06 90 91 90 90 71,000
2016/09/05 91 92 90 90 546,000
2016/09/02 92 92 89 90 724,000
2016/09/01 91 94 91 92 849,000
2016/08/31 90 91 89 90 440,000
2016/08/30 89 90 89 89 238,000
2016/08/29 88 90 88 90 338,000
2016/08/26 89 89 87 87 328,000
2016/08/25 91 91 88 89 664,000
2016/08/24 90 91 90 91 207,000
2016/08/23 91 91 89 89 332,000
2016/08/22 91 91 90 91 91,000
2016/08/19 91 92 90 90 188,000
2016/08/18 89 93 89 91 843,000
2016/08/17 89 90 88 89 299,000
2016/08/16 90 90 89 89 198,000
2016/08/15 92 93 90 90 395,000
2016/08/12 93 93 91 93 773,000
2016/08/10 93 93 91 92 324,000
2016/08/09 92 94 91 94 718,000
2016/08/08 91 92 90 92 406,000
2016/08/05 88 90 88 90 338,000
2016/08/04 90 90 88 88 422,000
2016/08/03 92 92 89 90 514,000
2016/08/02 93 94 92 92 235,000
2016/08/01 93 94 92 94 697,000
2016/07/29 91 94 90 94 722,000
2016/07/28 91 92 90 91 171,000
2016/07/27 90 92 90 91 170,000
2016/07/26 91 91 89 90 380,000
2016/07/25 92 92 91 92 181,000
2016/07/22 93 93 91 92 290,000
2016/07/21 92 93 92 93 271,000
2016/07/20 92 92 91 92 99,000
2016/07/19 92 92 91 92 188,000
2016/07/15 91 92 91 92 356,000
2016/07/14 90 91 90 91 233,000
2016/07/13 90 91 89 91 356,000
2016/07/12 90 91 89 89 927,000
2016/07/11 87 89 86 89 648,000
2016/07/08 87 87 86 86 96,000
2016/07/07 86 87 86 86 166,000
2016/07/06 86 87 86 86 439,000
2016/07/05 87 87 86 86 261,000
2016/07/04 87 88 86 88 272,000
2016/07/01 87 88 87 87 260,000
2016/06/30 87 88 87 87 341,000
2016/06/29 87 88 86 87 204,000
2016/06/28 85 88 85 86 405,000
2016/06/27 83 87 83 86 701,000
2016/06/24 87 88 83 83 772,000
2016/06/23 83 88 83 87 485,000
2016/06/22 84 84 83 84 122,000
2016/06/21 84 85 84 84 126,000
2016/06/20 83 85 83 84 171,000
2016/06/17 83 84 82 83 333,000
2016/06/16 82 83 80 82 701,000
2016/06/15 82 84 82 82 247,000
2016/06/14 83 84 82 83 625,000
2016/06/13 85 85 83 83 969,000
2016/06/10 87 87 86 86 358,000
2016/06/09 87 87 85 87 431,000
2016/06/08 87 88 86 87 269,000
2016/06/07 86 88 86 87 447,000
2016/06/06 86 87 85 86 350,000
2016/06/03 87 88 87 87 341,000
2016/06/02 89 89 86 87 1,034,000
2016/06/01 89 90 88 90 618,000
2016/05/31 88 89 88 89 287,000
2016/05/30 87 89 87 88 234,000
2016/05/27 87 88 86 87 209,000
2016/05/26 88 89 87 87 366,000
2016/05/25 87 88 87 88 149,000
2016/05/24 87 87 86 87 185,000
2016/05/23 85 87 85 87 736,000
2016/05/20 85 86 85 86 332,000
2016/05/19 86 87 85 85 352,000
2016/05/18 85 88 84 85 1,104,000
2016/05/17 84 85 83 85 513,000
2016/05/16 85 86 82 84 1,050,000
2016/05/13 86 87 85 86 1,277,000
2016/05/12 85 86 85 85 242,000
2016/05/11 87 88 86 86 378,000
2016/05/10 86 88 86 86 1,211,000
2016/05/09 85 87 85 86 466,000
2016/05/06 87 87 85 85 432,000
2016/05/02 88 88 85 86 1,058,000
2016/04/28 94 95 89 91 1,885,000
2016/04/27 94 95 93 95 725,000
2016/04/26 96 97 93 94 3,514,000
2016/04/25 90 95 89 94 2,021,000
2016/04/22 87 91 87 91 1,473,000
2016/04/21 86 88 85 87 1,381,000
2016/04/20 85 86 83 84 1,048,000
2016/04/19 84 86 84 84 1,437,000
2016/04/18 83 84 83 83 574,000
2016/04/15 84 85 83 84 1,170,000
2016/04/14 84 85 83 84 1,570,000
2016/04/13 83 84 82 83 333,000
2016/04/12 81 83 81 83 796,000
2016/04/11 81 82 80 80 778,000
2016/04/08 79 83 78 81 3,327,000
2016/04/07 80 80 79 79 499,000
2016/04/06 81 81 79 79 647,000
2016/04/05 81 81 78 80 4,566,000
2016/04/04 82 83 81 81 416,000
2016/04/01 82 82 80 81 1,416,000
2016/03/31 84 85 82 82 646,000
2016/03/30 84 84 82 83 420,000
2016/03/29 84 84 83 84 425,000
2016/03/28 86 86 85 86 340,000
2016/03/25 85 86 83 85 826,000
2016/03/24 86 86 84 84 613,000
2016/03/23 85 86 84 86 574,000
2016/03/22 83 85 83 85 1,622,000
2016/03/18 83 83 81 83 824,000
2016/03/17 83 84 82 83 1,035,000
2016/03/16 84 85 82 83 1,406,000
2016/03/15 83 85 83 85 953,000
2016/03/14 83 84 82 84 505,000
2016/03/11 81 82 79 81 1,142,000
2016/03/10 83 83 81 81 851,000
2016/03/09 84 84 81 82 1,383,000
2016/03/08 84 84 82 84 2,485,000
2016/03/07 81 84 81 84 2,015,000
2016/03/04 79 80 79 79 781,000
2016/03/03 77 80 77 78 1,273,000
2016/03/02 76 78 76 77 718,000
2016/03/01 74 76 74 75 1,125,000
2016/02/29 74 75 73 74 698,000
2016/02/26 74 76 73 73 712,000
2016/02/25 72 74 72 73 1,466,000
2016/02/24 71 73 70 71 1,031,000
2016/02/23 71 73 71 71 2,024,000
2016/02/22 70 71 70 71 381,000
2016/02/19 72 72 70 70 1,296,000
2016/02/18 73 74 72 73 1,302,000
2016/02/17 71 72 71 71 1,080,000
2016/02/16 70 73 70 71 1,921,000
2016/02/15 70 71 69 70 1,828,000
2016/02/12 69 71 67 67 6,281,000
2016/02/10 78 79 73 74 3,482,000
2016/02/09 80 81 78 78 2,610,000
2016/02/08 81 83 80 82 1,447,000
2016/02/05 84 84 80 81 3,078,000
2016/02/04 85 86 83 84 2,042,000
2016/02/03 86 86 84 85 4,408,000
2016/02/02 86 88 86 86 1,286,000
2016/02/01 89 89 85 86 2,867,000
2016/01/29 89 90 87 89 2,063,000
2016/01/28 89 90 88 88 970,000
2016/01/27 90 90 88 90 436,000
2016/01/26 89 89 88 89 916,000
2016/01/25 90 91 89 90 537,000
2016/01/22 88 91 88 90 1,833,000
2016/01/21 89 89 88 88 1,368,000
2016/01/20 90 91 89 89 1,430,000
2016/01/19 90 92 89 90 1,038,000
2016/01/18 89 91 88 90 2,200,000
2016/01/15 91 91 89 89 392,000
2016/01/14 91 91 89 90 1,618,000
2016/01/13 92 93 91 91 766,000
2016/01/12 95 95 91 91 1,842,000
2016/01/08 95 96 95 95 331,000
2016/01/07 97 97 95 97 983,000
2016/01/06 97 98 96 97 819,000
2016/01/05 97 98 96 96 914,000
2016/01/04 96 98 96 97 1,350,000

このページの先頭へ