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
2020/12/30 199 199 194 195 212,600
2020/12/29 198 200 198 200 93,300
2020/12/28 200 205 196 198 225,800
2020/12/25 200 203 198 201 146,200
2020/12/24 199 204 198 201 170,300
2020/12/23 196 199 194 195 179,400
2020/12/22 205 205 197 197 207,700
2020/12/21 207 210 202 205 203,900
2020/12/18 205 208 205 207 99,800
2020/12/17 208 211 204 205 157,600
2020/12/16 208 210 206 208 126,900
2020/12/15 210 210 205 206 184,900
2020/12/14 207 212 207 208 149,900
2020/12/11 202 206 201 205 212,400
2020/12/10 209 210 204 205 192,100
2020/12/09 211 213 207 209 314,100
2020/12/08 214 214 211 211 154,000
2020/12/07 226 227 212 213 538,400
2020/12/04 229 231 227 228 226,200
2020/12/03 227 231 225 230 290,800
2020/12/02 227 229 225 228 275,500
2020/12/01 225 226 219 224 268,800
2020/11/30 233 233 225 225 704,600
2020/11/27 236 236 231 233 480,800
2020/11/26 232 235 230 235 378,000
2020/11/25 233 238 230 231 883,800
2020/11/24 232 235 230 231 723,700
2020/11/20 225 232 225 230 262,800
2020/11/19 225 227 224 225 237,000
2020/11/18 229 229 224 228 355,400
2020/11/17 227 231 224 229 677,500
2020/11/16 230 234 227 231 570,300
2020/11/13 227 231 225 227 291,100
2020/11/12 238 238 226 227 530,700
2020/11/11 244 254 238 238 1,479,000
2020/11/10 234 241 232 233 686,900
2020/11/09 233 234 226 230 239,300
2020/11/06 230 234 229 233 376,000
2020/11/05 230 231 223 230 321,500
2020/11/04 232 237 227 227 490,500
2020/11/02 213 231 213 231 762,800
2020/10/30 231 231 220 221 334,300
2020/10/29 224 232 221 230 233,200
2020/10/28 232 234 226 228 327,300
2020/10/27 236 237 229 235 166,500
2020/10/26 239 244 235 237 465,400
2020/10/23 244 253 236 240 824,400
2020/10/22 236 241 231 234 332,700
2020/10/21 232 238 232 236 379,700
2020/10/20 235 239 226 229 384,100
2020/10/19 230 241 230 238 568,500
2020/10/16 236 236 228 232 396,200
2020/10/15 243 243 236 236 273,200
2020/10/14 242 245 238 243 401,700
2020/10/13 242 245 239 242 351,700
2020/10/12 243 245 241 242 320,800
2020/10/09 248 251 247 247 371,700
2020/10/08 253 254 247 248 1,086,600
2020/10/07 252 257 251 255 1,144,000
2020/10/06 252 254 248 250 649,300
2020/10/05 245 265 240 249 3,278,500
2020/10/02 247 248 241 242 558,800
2020/09/30 252 252 242 244 611,500
2020/09/29 251 256 249 252 734,600
2020/09/28 252 253 246 248 680,100
2020/09/25 244 247 238 245 608,700
2020/09/24 249 249 242 243 595,500
2020/09/23 243 251 239 251 984,100
2020/09/18 243 253 243 245 1,251,900
2020/09/17 236 247 235 241 2,086,200
2020/09/16 249 257 248 252 2,242,600
2020/09/15 248 263 247 257 4,575,500
2020/09/14 230 272 227 261 12,727,400
2020/09/11 215 226 213 222 2,195,400
2020/09/10 228 236 210 215 2,569,600
2020/09/09 241 244 225 225 2,394,300
2020/09/08 245 260 227 255 6,042,900
2020/09/07 284 310 254 258 15,305,800
2020/09/04 236 236 236 236 380,500
2020/09/03 158 198 156 186 16,567,600
2020/09/02 155 155 153 153 66,400
2020/09/01 154 155 153 153 36,800
2020/08/31 154 155 153 154 99,100
2020/08/28 152 156 152 154 226,000
2020/08/27 153 154 151 154 49,800
2020/08/26 153 154 152 153 47,700
2020/08/25 152 155 151 154 66,500
2020/08/24 154 154 151 151 26,100
2020/08/21 154 155 152 152 64,300
2020/08/20 154 155 152 154 226,900
2020/08/19 156 156 152 154 54,100
2020/08/18 158 158 155 155 63,700
2020/08/17 156 157 156 156 10,400
2020/08/14 156 158 156 157 48,900
2020/08/13 156 157 155 157 70,700
2020/08/12 158 158 155 155 223,200
2020/08/11 154 160 153 158 125,100
2020/08/07 154 154 150 153 69,800
2020/08/06 155 156 153 155 46,400
2020/08/05 161 161 155 155 77,600
2020/08/04 150 160 150 159 94,900
2020/08/03 152 152 147 148 74,300
2020/07/31 156 157 151 152 119,900
2020/07/30 161 161 157 158 64,200
2020/07/29 162 162 158 161 82,000
2020/07/28 164 166 160 161 126,600
2020/07/27 163 165 162 164 69,900
2020/07/22 162 168 162 166 91,800
2020/07/21 164 165 163 164 63,100
2020/07/20 163 164 162 163 45,200
2020/07/17 165 166 163 164 94,900
2020/07/16 162 165 162 165 79,200
2020/07/15 161 163 160 161 98,600
2020/07/14 159 161 158 160 60,200
2020/07/13 155 160 155 160 123,800
2020/07/10 160 160 154 154 109,800
2020/07/09 163 163 160 163 74,500
2020/07/08 162 164 161 163 91,600
2020/07/07 167 167 157 163 138,900
2020/07/06 163 167 163 167 101,600
2020/07/03 166 167 160 163 156,500
2020/07/02 170 170 166 166 108,800
2020/07/01 173 173 170 170 57,600
2020/06/30 173 175 171 171 49,400
2020/06/29 174 174 171 172 87,500
2020/06/26 175 176 173 175 110,400
2020/06/25 175 176 173 173 177,900
2020/06/24 181 181 177 177 78,400
2020/06/23 178 180 177 179 157,700
2020/06/22 178 180 178 178 59,700
2020/06/19 179 179 177 178 99,000
2020/06/18 181 181 176 179 126,100
2020/06/17 181 183 176 182 156,900
2020/06/16 182 184 180 181 228,000
2020/06/15 183 184 177 179 218,500
2020/06/12 181 186 178 184 385,200
2020/06/11 191 192 188 191 299,100
2020/06/10 192 196 190 193 156,800
2020/06/09 192 194 188 192 200,400
2020/06/08 187 193 187 190 314,700
2020/06/05 182 186 181 184 191,100
2020/06/04 183 186 182 182 295,500
2020/06/03 183 183 179 181 223,600
2020/06/02 180 181 178 180 170,800
2020/06/01 179 186 175 180 410,100
2020/05/29 181 182 177 182 441,500
2020/05/28 173 181 172 181 583,000
2020/05/27 169 171 167 171 327,900
2020/05/26 168 170 167 168 143,800
2020/05/25 166 168 165 167 141,600
2020/05/22 167 167 164 166 70,800
2020/05/21 164 167 162 165 122,800
2020/05/20 164 166 162 163 140,900
2020/05/19 168 170 163 165 139,300
2020/05/18 167 167 164 166 63,700
2020/05/15 172 172 165 167 138,100
2020/05/14 175 176 171 171 303,600
2020/05/13 171 175 171 174 172,200
2020/05/12 169 174 169 173 138,400
2020/05/11 165 170 165 169 293,700
2020/05/08 165 167 163 166 118,600
2020/05/07 166 166 162 164 122,400
2020/05/01 163 167 162 164 195,900
2020/04/30 159 168 159 165 418,600
2020/04/28 157 159 157 158 153,900
2020/04/27 155 158 154 156 104,100
2020/04/24 155 156 153 155 108,300
2020/04/23 151 155 150 155 205,300
2020/04/22 153 153 150 152 110,600
2020/04/21 155 156 152 153 83,700
2020/04/20 154 156 154 155 68,200
2020/04/17 157 160 153 153 134,300
2020/04/16 154 155 151 155 80,100
2020/04/15 159 159 154 154 166,300
2020/04/14 157 159 154 157 201,400
2020/04/13 157 159 154 157 191,000
2020/04/10 152 158 151 156 208,600
2020/04/09 154 154 149 151 199,900
2020/04/08 150 156 150 154 146,900
2020/04/07 151 153 146 152 223,900
2020/04/06 139 150 137 149 199,300
2020/04/03 142 145 137 141 143,700
2020/04/02 150 150 139 142 144,800
2020/04/01 157 159 149 151 170,700
2020/03/31 162 164 156 159 277,500
2020/03/30 155 161 155 161 268,900
2020/03/27 159 161 155 160 323,200
2020/03/26 153 158 151 157 334,100
2020/03/25 160 162 154 157 497,100
2020/03/24 146 152 146 151 373,800
2020/03/23 143 146 135 144 334,800
2020/03/19 141 143 137 140 217,200
2020/03/18 139 147 139 141 370,100
2020/03/17 128 140 123 139 391,200
2020/03/16 132 137 127 131 340,500
2020/03/13 128 135 124 127 620,000
2020/03/12 144 148 137 138 352,700
2020/03/11 154 157 148 149 325,700
2020/03/10 141 156 137 154 427,900
2020/03/09 161 164 150 151 409,100
2020/03/06 177 177 171 171 224,400
2020/03/05 184 185 180 181 187,700
2020/03/04 176 183 175 182 278,300
2020/03/03 186 193 178 178 385,000
2020/03/02 175 188 175 183 332,400
2020/02/28 179 185 177 177 605,700
2020/02/27 199 199 187 189 375,800
2020/02/26 200 202 197 201 265,600
2020/02/25 206 206 200 203 282,200
2020/02/21 213 216 212 215 86,800
2020/02/20 216 217 210 212 213,200
2020/02/19 215 218 212 215 103,800
2020/02/18 222 222 215 215 129,400
2020/02/17 225 226 221 222 142,800
2020/02/14 232 232 225 227 165,400
2020/02/13 234 234 229 232 123,100
2020/02/12 237 237 232 234 152,100
2020/02/10 238 238 235 237 194,200
2020/02/07 242 242 235 235 210,300
2020/02/06 239 243 239 241 253,000
2020/02/05 238 241 237 238 200,100
2020/02/04 232 237 232 235 172,200
2020/02/03 230 233 230 232 158,800
2020/01/31 235 239 235 236 152,900
2020/01/30 238 240 233 235 216,100
2020/01/29 239 241 237 238 110,300
2020/01/28 235 240 234 238 246,500
2020/01/27 238 239 235 237 243,900
2020/01/24 245 246 240 245 201,500
2020/01/23 250 251 243 245 218,000
2020/01/22 253 253 248 252 302,600
2020/01/21 258 259 252 253 206,800
2020/01/20 261 262 257 257 192,500
2020/01/17 260 261 257 260 247,100
2020/01/16 262 263 256 257 166,400
2020/01/15 263 273 257 262 385,200
2020/01/14 267 269 261 264 199,400
2020/01/10 270 270 265 268 136,700
2020/01/09 266 270 265 268 152,800
2020/01/08 268 270 258 263 486,200
2020/01/07 271 272 269 272 166,900
2020/01/06 273 274 269 269 278,900

このページの先頭へ