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
2017/12/29 920 935 918 930 32,600
2017/12/28 911 920 910 917 16,100
2017/12/27 905 917 905 915 11,200
2017/12/26 905 909 901 905 39,700
2017/12/25 908 911 903 906 47,300
2017/12/22 915 924 907 908 44,000
2017/12/21 919 924 911 911 32,200
2017/12/20 914 930 914 919 31,800
2017/12/19 923 929 919 919 26,200
2017/12/18 923 933 912 923 49,300
2017/12/15 937 937 918 923 33,000
2017/12/14 943 945 933 941 30,100
2017/12/13 940 955 937 950 75,300
2017/12/12 940 948 938 944 51,000
2017/12/11 915 940 915 940 78,800
2017/12/08 904 915 904 913 70,000
2017/12/07 904 910 900 905 31,600
2017/12/06 910 913 895 904 52,300
2017/12/05 908 914 906 912 22,700
2017/12/04 912 918 909 909 37,300
2017/12/01 917 917 908 912 25,300
2017/11/30 914 929 910 910 59,400
2017/11/29 910 915 904 914 44,800
2017/11/28 900 910 900 904 38,600
2017/11/27 904 909 903 909 26,300
2017/11/24 892 903 892 902 28,300
2017/11/22 902 902 892 895 29,200
2017/11/21 895 901 895 898 39,900
2017/11/20 881 895 881 894 55,800
2017/11/17 890 894 881 886 49,800
2017/11/16 883 889 882 882 36,600
2017/11/15 894 896 875 882 65,100
2017/11/14 905 906 895 895 41,300
2017/11/13 900 903 893 903 32,000
2017/11/10 903 911 901 901 36,200
2017/11/09 904 913 901 912 63,100
2017/11/08 901 908 897 905 36,500
2017/11/07 902 905 893 904 37,800
2017/11/06 910 911 902 903 52,000
2017/11/02 914 915 905 913 24,200
2017/11/01 914 914 907 910 31,700
2017/10/31 910 918 906 909 49,600
2017/10/30 912 925 908 920 166,700
2017/10/27 902 919 902 917 52,800
2017/10/26 901 907 900 905 29,300
2017/10/25 912 915 903 905 56,200
2017/10/24 908 912 904 912 33,000
2017/10/23 895 909 892 909 69,700
2017/10/20 900 901 891 891 60,700
2017/10/19 901 907 898 900 53,900
2017/10/18 919 919 904 909 38,700
2017/10/17 926 933 916 917 42,400
2017/10/16 904 935 904 926 73,800
2017/10/13 901 911 898 907 56,800
2017/10/12 903 905 898 904 35,900
2017/10/11 893 903 892 900 53,900
2017/10/10 898 901 894 898 41,200
2017/10/06 893 906 893 903 29,800
2017/10/05 897 903 891 896 25,700
2017/10/04 905 907 890 899 72,800
2017/10/03 908 908 901 903 35,400
2017/10/02 907 916 903 905 64,400
2017/09/29 926 927 908 914 53,600
2017/09/28 945 945 919 930 97,300
2017/09/27 906 939 902 938 72,600
2017/09/27 1 -> 0.10 分割
2017/09/26 91 91 90 91 610,000
2017/09/25 91 91 90 91 517,000
2017/09/22 90 91 90 91 487,000
2017/09/21 90 91 89 90 735,000
2017/09/20 89 90 89 90 462,000
2017/09/19 89 90 89 89 621,000
2017/09/15 90 91 89 89 860,000
2017/09/14 90 91 89 91 643,000
2017/09/13 90 90 89 89 646,000
2017/09/12 90 91 89 90 494,000
2017/09/11 90 91 90 90 304,000
2017/09/08 91 91 89 91 1,054,000
2017/09/07 92 92 91 91 622,000
2017/09/06 91 92 90 91 756,000
2017/09/05 92 92 91 91 321,000
2017/09/04 92 92 91 91 682,000
2017/09/01 91 93 91 92 575,000
2017/08/31 91 92 91 91 755,000
2017/08/30 92 92 91 92 567,000
2017/08/29 91 92 91 91 510,000
2017/08/28 92 92 91 91 351,000
2017/08/25 92 93 92 92 413,000
2017/08/24 92 93 92 93 305,000
2017/08/23 91 93 91 92 601,000
2017/08/22 91 92 91 91 473,000
2017/08/21 90 91 90 91 794,000
2017/08/18 87 92 87 91 1,916,000
2017/08/17 87 88 86 88 785,000
2017/08/16 87 88 87 88 618,000
2017/08/15 87 88 87 87 176,000
2017/08/14 87 88 86 87 568,000
2017/08/10 87 88 87 87 240,000
2017/08/09 87 89 87 88 1,189,000
2017/08/08 87 88 87 88 1,199,000
2017/08/07 87 88 87 88 876,000
2017/08/04 87 88 87 87 372,000
2017/08/03 87 88 87 87 595,000
2017/08/02 88 88 87 87 307,000
2017/08/01 87 88 87 88 280,000
2017/07/31 87 88 87 87 431,000
2017/07/28 88 88 87 88 172,000
2017/07/27 87 88 87 88 205,000
2017/07/26 87 88 87 87 337,000
2017/07/25 88 88 87 87 412,000
2017/07/24 88 88 87 88 268,000
2017/07/21 88 88 87 88 418,000
2017/07/20 87 88 87 88 261,000
2017/07/19 87 88 87 87 235,000
2017/07/18 88 88 87 87 300,000
2017/07/14 88 88 87 88 317,000
2017/07/13 87 88 87 88 252,000
2017/07/12 88 88 87 87 333,000
2017/07/11 88 89 87 88 223,000
2017/07/10 88 89 87 88 601,000
2017/07/07 88 88 87 87 370,000
2017/07/06 88 89 87 89 553,000
2017/07/05 88 89 88 88 323,000
2017/07/04 88 89 88 88 175,000
2017/07/03 88 89 87 89 270,000
2017/06/30 88 88 87 87 374,000
2017/06/29 88 88 87 88 293,000
2017/06/28 87 88 87 88 585,000
2017/06/27 88 88 87 88 190,000
2017/06/26 87 88 87 87 135,000
2017/06/23 87 88 87 87 153,000
2017/06/22 87 88 87 88 242,000
2017/06/21 87 88 87 87 183,000
2017/06/20 88 88 87 87 325,000
2017/06/19 87 88 87 88 148,000
2017/06/16 88 88 87 88 327,000
2017/06/15 88 89 87 87 370,000
2017/06/14 88 89 88 88 366,000
2017/06/13 88 89 87 88 307,000
2017/06/12 88 89 87 87 497,000
2017/06/09 88 89 88 89 631,000
2017/06/08 89 89 88 88 213,000
2017/06/07 89 89 88 88 191,000
2017/06/06 90 90 89 89 508,000
2017/06/05 89 89 88 89 196,000
2017/06/02 88 90 88 90 731,000
2017/06/01 88 89 88 89 451,000
2017/05/31 87 88 86 87 416,000
2017/05/30 88 88 87 87 307,000
2017/05/29 87 88 87 87 211,000
2017/05/26 88 88 87 88 293,000
2017/05/25 88 89 88 89 135,000
2017/05/24 88 89 87 88 413,000
2017/05/23 87 88 87 87 336,000
2017/05/22 88 88 87 87 218,000
2017/05/19 87 88 87 88 299,000
2017/05/18 88 88 86 86 709,000
2017/05/17 89 89 88 89 245,000
2017/05/16 89 90 88 88 708,000
2017/05/15 89 90 89 90 646,000
2017/05/12 90 91 89 91 323,000
2017/05/11 91 91 90 90 199,000
2017/05/10 91 91 90 91 802,000
2017/05/09 90 91 89 90 533,000
2017/05/08 89 91 89 91 890,000
2017/05/02 88 89 88 89 225,000
2017/05/01 88 89 87 89 306,000
2017/04/28 88 89 88 88 124,000
2017/04/27 88 90 88 88 436,000
2017/04/26 87 89 87 89 492,000
2017/04/25 88 88 86 86 406,000
2017/04/24 88 89 87 87 269,000
2017/04/21 89 90 88 88 449,000
2017/04/20 86 90 86 89 791,000
2017/04/19 87 88 86 87 734,000
2017/04/18 87 88 86 86 1,168,000
2017/04/17 88 88 86 86 403,000
2017/04/14 88 88 87 88 325,000
2017/04/13 88 89 87 88 456,000
2017/04/12 89 89 88 89 200,000
2017/04/11 90 90 88 89 753,000
2017/04/10 91 92 90 91 440,000
2017/04/07 91 92 90 92 735,000
2017/04/06 93 93 90 90 819,000
2017/04/05 93 93 92 93 476,000
2017/04/04 95 95 91 93 1,297,000
2017/04/03 94 95 93 95 745,000
2017/03/31 95 96 94 94 477,000
2017/03/30 95 96 95 95 300,000
2017/03/29 96 96 94 95 594,000
2017/03/28 95 96 95 95 473,000
2017/03/27 95 96 95 95 472,000
2017/03/24 95 97 95 96 745,000
2017/03/23 95 96 94 95 1,277,000
2017/03/22 96 97 95 95 565,000
2017/03/21 98 98 97 97 416,000
2017/03/17 98 98 97 98 323,000
2017/03/16 97 98 96 98 946,000
2017/03/15 98 98 96 96 506,000
2017/03/14 98 98 97 98 342,000
2017/03/13 96 98 96 98 624,000
2017/03/10 95 97 95 97 721,000
2017/03/09 96 96 95 95 187,000
2017/03/08 95 96 95 96 245,000
2017/03/07 95 96 95 95 247,000
2017/03/06 96 96 95 95 395,000
2017/03/03 96 97 96 96 229,000
2017/03/02 97 97 96 97 702,000
2017/03/01 96 97 95 97 670,000
2017/02/28 96 96 95 95 445,000
2017/02/27 96 96 94 95 831,000
2017/02/24 96 96 95 95 122,000
2017/02/23 95 96 95 95 218,000
2017/02/22 96 97 95 96 705,000
2017/02/21 97 97 95 96 1,110,000
2017/02/20 96 97 96 97 184,000
2017/02/17 95 97 95 96 1,054,000
2017/02/16 95 97 95 96 785,000
2017/02/15 96 96 95 95 259,000
2017/02/14 96 97 95 95 546,000
2017/02/13 96 97 96 97 269,000
2017/02/10 96 97 96 97 515,000
2017/02/09 96 96 95 96 331,000
2017/02/08 96 97 96 96 557,000
2017/02/07 97 98 95 97 819,000
2017/02/06 97 98 96 98 445,000
2017/02/03 96 98 95 97 1,244,000
2017/02/02 97 97 95 96 383,000
2017/02/01 95 97 95 97 456,000
2017/01/31 96 96 95 95 323,000
2017/01/30 97 98 96 96 391,000
2017/01/27 99 99 97 98 427,000
2017/01/26 97 99 97 99 925,000
2017/01/25 96 97 96 97 346,000
2017/01/24 96 96 95 95 330,000
2017/01/23 96 96 95 96 294,000
2017/01/20 98 98 96 96 352,000
2017/01/19 97 98 96 98 715,000
2017/01/18 96 97 95 96 487,000
2017/01/17 97 97 96 96 420,000
2017/01/16 98 98 97 98 252,000
2017/01/13 98 99 97 99 512,000
2017/01/12 100 100 97 97 824,000
2017/01/11 100 101 99 101 608,000
2017/01/10 100 101 98 100 930,000
2017/01/06 100 101 99 100 734,000
2017/01/05 100 100 98 100 935,000
2017/01/04 98 101 98 100 2,129,000

このページの先頭へ