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 |
---|---|---|---|---|---|
2021/12/30 | 233 | 236 | 231 | 232 | 152,800 |
2021/12/29 | 230 | 235 | 230 | 233 | 214,400 |
2021/12/28 | 227 | 230 | 227 | 230 | 137,500 |
2021/12/27 | 232 | 233 | 226 | 226 | 79,700 |
2021/12/24 | 233 | 234 | 228 | 233 | 124,900 |
2021/12/23 | 229 | 233 | 226 | 233 | 158,300 |
2021/12/22 | 225 | 235 | 220 | 230 | 273,400 |
2021/12/21 | 224 | 227 | 221 | 224 | 100,500 |
2021/12/20 | 230 | 230 | 220 | 221 | 190,000 |
2021/12/17 | 223 | 232 | 223 | 230 | 187,800 |
2021/12/16 | 216 | 224 | 216 | 222 | 147,300 |
2021/12/15 | 213 | 217 | 213 | 216 | 152,500 |
2021/12/14 | 211 | 214 | 211 | 213 | 56,600 |
2021/12/13 | 213 | 213 | 210 | 212 | 90,900 |
2021/12/10 | 211 | 213 | 210 | 211 | 103,900 |
2021/12/09 | 207 | 211 | 207 | 210 | 91,200 |
2021/12/08 | 211 | 212 | 207 | 209 | 116,900 |
2021/12/07 | 206 | 211 | 206 | 211 | 175,500 |
2021/12/06 | 199 | 206 | 198 | 204 | 172,500 |
2021/12/03 | 202 | 206 | 199 | 199 | 263,500 |
2021/12/02 | 199 | 204 | 199 | 201 | 97,300 |
2021/12/01 | 195 | 202 | 193 | 201 | 135,500 |
2021/11/30 | 211 | 213 | 201 | 202 | 80,100 |
2021/11/29 | 217 | 217 | 211 | 211 | 59,900 |
2021/11/26 | 223 | 223 | 217 | 218 | 96,500 |
2021/11/25 | 220 | 224 | 220 | 221 | 45,200 |
2021/11/24 | 224 | 226 | 221 | 225 | 47,700 |
2021/11/22 | 220 | 222 | 218 | 222 | 28,800 |
2021/11/19 | 222 | 223 | 218 | 218 | 80,100 |
2021/11/18 | 225 | 225 | 220 | 221 | 56,300 |
2021/11/17 | 228 | 228 | 225 | 225 | 17,300 |
2021/11/16 | 229 | 230 | 228 | 229 | 14,900 |
2021/11/15 | 224 | 229 | 224 | 229 | 47,400 |
2021/11/12 | 223 | 225 | 221 | 223 | 59,100 |
2021/11/11 | 226 | 226 | 222 | 222 | 52,200 |
2021/11/10 | 228 | 229 | 226 | 226 | 25,100 |
2021/11/09 | 232 | 232 | 227 | 228 | 112,800 |
2021/11/08 | 230 | 233 | 228 | 231 | 30,400 |
2021/11/05 | 237 | 237 | 228 | 229 | 103,400 |
2021/11/04 | 234 | 238 | 234 | 238 | 27,400 |
2021/11/02 | 237 | 239 | 234 | 234 | 57,700 |
2021/11/01 | 236 | 237 | 233 | 237 | 45,600 |
2021/10/29 | 230 | 232 | 229 | 231 | 52,500 |
2021/10/28 | 235 | 235 | 229 | 229 | 102,400 |
2021/10/27 | 242 | 242 | 235 | 235 | 80,800 |
2021/10/26 | 243 | 243 | 239 | 240 | 73,300 |
2021/10/25 | 244 | 245 | 243 | 243 | 27,900 |
2021/10/22 | 245 | 246 | 242 | 244 | 77,900 |
2021/10/21 | 246 | 249 | 244 | 247 | 125,600 |
2021/10/20 | 250 | 250 | 245 | 245 | 69,200 |
2021/10/19 | 247 | 248 | 245 | 245 | 32,800 |
2021/10/18 | 248 | 249 | 245 | 249 | 49,500 |
2021/10/15 | 247 | 248 | 242 | 248 | 81,400 |
2021/10/14 | 245 | 245 | 240 | 240 | 86,000 |
2021/10/13 | 254 | 254 | 243 | 245 | 191,900 |
2021/10/12 | 258 | 259 | 253 | 253 | 72,800 |
2021/10/11 | 259 | 261 | 258 | 259 | 98,100 |
2021/10/08 | 258 | 260 | 255 | 259 | 122,100 |
2021/10/07 | 259 | 259 | 252 | 253 | 111,300 |
2021/10/06 | 254 | 261 | 253 | 259 | 256,400 |
2021/10/05 | 257 | 259 | 252 | 253 | 92,400 |
2021/10/04 | 254 | 258 | 254 | 258 | 110,800 |
2021/10/01 | 254 | 254 | 248 | 252 | 157,100 |
2021/09/30 | 260 | 263 | 256 | 257 | 143,300 |
2021/09/29 | 255 | 260 | 254 | 260 | 209,200 |
2021/09/28 | 257 | 260 | 252 | 259 | 196,900 |
2021/09/27 | 255 | 260 | 255 | 256 | 113,000 |
2021/09/24 | 249 | 256 | 249 | 254 | 91,000 |
2021/09/22 | 249 | 249 | 245 | 247 | 138,100 |
2021/09/21 | 255 | 255 | 250 | 252 | 85,800 |
2021/09/17 | 257 | 258 | 255 | 257 | 88,100 |
2021/09/16 | 257 | 258 | 253 | 257 | 106,200 |
2021/09/15 | 260 | 260 | 254 | 257 | 205,800 |
2021/09/14 | 267 | 267 | 262 | 264 | 275,400 |
2021/09/13 | 259 | 266 | 257 | 264 | 290,600 |
2021/09/10 | 270 | 277 | 254 | 259 | 2,005,400 |
2021/09/09 | 250 | 251 | 249 | 250 | 80,200 |
2021/09/08 | 247 | 250 | 247 | 250 | 130,600 |
2021/09/07 | 245 | 247 | 245 | 247 | 143,200 |
2021/09/06 | 246 | 246 | 243 | 245 | 85,800 |
2021/09/03 | 241 | 245 | 241 | 244 | 123,800 |
2021/09/02 | 244 | 244 | 240 | 243 | 84,600 |
2021/09/01 | 243 | 247 | 243 | 245 | 137,100 |
2021/08/31 | 243 | 245 | 241 | 243 | 92,400 |
2021/08/30 | 241 | 243 | 240 | 243 | 54,700 |
2021/08/27 | 241 | 242 | 239 | 239 | 28,900 |
2021/08/26 | 238 | 241 | 238 | 241 | 31,900 |
2021/08/25 | 243 | 244 | 238 | 238 | 59,200 |
2021/08/24 | 238 | 242 | 238 | 242 | 45,700 |
2021/08/23 | 235 | 239 | 235 | 237 | 54,600 |
2021/08/20 | 237 | 238 | 235 | 236 | 51,100 |
2021/08/19 | 241 | 241 | 235 | 235 | 72,000 |
2021/08/18 | 238 | 242 | 237 | 241 | 37,400 |
2021/08/17 | 243 | 244 | 238 | 238 | 62,300 |
2021/08/16 | 249 | 249 | 242 | 243 | 99,000 |
2021/08/13 | 244 | 250 | 244 | 250 | 184,800 |
2021/08/12 | 240 | 245 | 240 | 244 | 113,400 |
2021/08/11 | 239 | 240 | 238 | 240 | 45,300 |
2021/08/10 | 237 | 237 | 235 | 236 | 19,900 |
2021/08/06 | 232 | 237 | 232 | 235 | 27,300 |
2021/08/05 | 235 | 237 | 233 | 235 | 38,300 |
2021/08/04 | 239 | 239 | 235 | 235 | 25,500 |
2021/08/03 | 239 | 240 | 237 | 238 | 74,400 |
2021/08/02 | 237 | 242 | 234 | 239 | 100,400 |
2021/07/30 | 238 | 238 | 234 | 235 | 38,600 |
2021/07/29 | 239 | 239 | 235 | 237 | 42,700 |
2021/07/28 | 236 | 239 | 236 | 239 | 42,900 |
2021/07/27 | 235 | 239 | 235 | 239 | 31,600 |
2021/07/26 | 240 | 241 | 233 | 235 | 34,800 |
2021/07/21 | 236 | 239 | 236 | 238 | 69,300 |
2021/07/20 | 234 | 236 | 233 | 235 | 54,400 |
2021/07/19 | 239 | 239 | 234 | 237 | 47,500 |
2021/07/16 | 238 | 241 | 238 | 239 | 28,300 |
2021/07/15 | 241 | 241 | 238 | 238 | 52,200 |
2021/07/14 | 245 | 246 | 242 | 242 | 61,400 |
2021/07/13 | 238 | 243 | 238 | 243 | 63,100 |
2021/07/12 | 237 | 238 | 235 | 237 | 50,000 |
2021/07/09 | 231 | 235 | 229 | 233 | 109,500 |
2021/07/08 | 234 | 236 | 232 | 233 | 56,600 |
2021/07/07 | 237 | 240 | 234 | 234 | 67,600 |
2021/07/06 | 237 | 239 | 237 | 239 | 36,900 |
2021/07/05 | 238 | 239 | 237 | 237 | 53,100 |
2021/07/02 | 236 | 239 | 236 | 238 | 47,500 |
2021/07/01 | 235 | 236 | 234 | 235 | 24,300 |
2021/06/30 | 238 | 238 | 235 | 235 | 27,500 |
2021/06/29 | 236 | 239 | 234 | 236 | 112,700 |
2021/06/28 | 236 | 241 | 236 | 238 | 62,900 |
2021/06/25 | 236 | 240 | 235 | 239 | 67,800 |
2021/06/24 | 235 | 236 | 232 | 234 | 51,100 |
2021/06/23 | 233 | 233 | 230 | 233 | 40,300 |
2021/06/22 | 225 | 231 | 225 | 231 | 74,200 |
2021/06/21 | 229 | 229 | 221 | 224 | 116,800 |
2021/06/18 | 239 | 239 | 229 | 229 | 95,200 |
2021/06/17 | 235 | 241 | 235 | 238 | 91,400 |
2021/06/16 | 231 | 236 | 231 | 235 | 78,300 |
2021/06/15 | 228 | 231 | 228 | 230 | 55,200 |
2021/06/14 | 230 | 230 | 227 | 228 | 25,900 |
2021/06/11 | 231 | 231 | 227 | 229 | 74,600 |
2021/06/10 | 231 | 233 | 229 | 232 | 41,900 |
2021/06/09 | 234 | 235 | 231 | 232 | 41,400 |
2021/06/08 | 228 | 234 | 228 | 234 | 43,400 |
2021/06/07 | 232 | 232 | 225 | 228 | 80,500 |
2021/06/04 | 237 | 237 | 231 | 232 | 75,900 |
2021/06/03 | 233 | 235 | 230 | 235 | 69,900 |
2021/06/02 | 226 | 236 | 224 | 233 | 169,700 |
2021/06/01 | 223 | 225 | 220 | 225 | 74,300 |
2021/05/31 | 226 | 227 | 221 | 221 | 119,700 |
2021/05/28 | 222 | 225 | 221 | 225 | 53,000 |
2021/05/27 | 224 | 224 | 219 | 219 | 77,600 |
2021/05/26 | 228 | 228 | 224 | 224 | 78,800 |
2021/05/25 | 233 | 234 | 230 | 230 | 66,200 |
2021/05/24 | 233 | 237 | 233 | 234 | 49,800 |
2021/05/21 | 236 | 236 | 232 | 235 | 87,900 |
2021/05/20 | 235 | 238 | 232 | 234 | 106,500 |
2021/05/19 | 235 | 242 | 233 | 234 | 105,800 |
2021/05/18 | 230 | 240 | 229 | 238 | 138,200 |
2021/05/17 | 230 | 232 | 224 | 229 | 151,900 |
2021/05/14 | 226 | 232 | 225 | 229 | 103,100 |
2021/05/13 | 228 | 228 | 221 | 222 | 138,100 |
2021/05/12 | 230 | 230 | 222 | 227 | 144,400 |
2021/05/11 | 235 | 236 | 228 | 230 | 109,100 |
2021/05/10 | 238 | 241 | 234 | 236 | 106,900 |
2021/05/07 | 234 | 239 | 234 | 238 | 86,700 |
2021/05/06 | 231 | 235 | 229 | 231 | 135,700 |
2021/04/30 | 225 | 228 | 224 | 226 | 82,000 |
2021/04/28 | 228 | 230 | 223 | 223 | 104,700 |
2021/04/27 | 225 | 231 | 225 | 228 | 99,500 |
2021/04/26 | 231 | 232 | 225 | 226 | 72,300 |
2021/04/23 | 227 | 232 | 227 | 229 | 74,400 |
2021/04/22 | 232 | 232 | 228 | 229 | 67,600 |
2021/04/21 | 229 | 229 | 223 | 227 | 207,000 |
2021/04/20 | 236 | 237 | 229 | 229 | 136,400 |
2021/04/19 | 238 | 239 | 236 | 236 | 100,700 |
2021/04/16 | 244 | 245 | 236 | 240 | 106,800 |
2021/04/15 | 241 | 247 | 241 | 245 | 61,100 |
2021/04/14 | 240 | 242 | 235 | 241 | 180,400 |
2021/04/13 | 244 | 247 | 243 | 243 | 70,300 |
2021/04/12 | 242 | 244 | 239 | 242 | 90,900 |
2021/04/09 | 244 | 245 | 238 | 241 | 96,100 |
2021/04/08 | 251 | 251 | 239 | 240 | 225,300 |
2021/04/07 | 253 | 253 | 249 | 251 | 73,900 |
2021/04/06 | 262 | 263 | 244 | 250 | 496,400 |
2021/04/05 | 258 | 265 | 258 | 263 | 116,400 |
2021/04/02 | 262 | 264 | 255 | 258 | 175,700 |
2021/04/01 | 265 | 266 | 260 | 261 | 182,600 |
2021/03/31 | 269 | 269 | 263 | 263 | 145,300 |
2021/03/30 | 266 | 271 | 262 | 270 | 203,100 |
2021/03/29 | 270 | 274 | 262 | 268 | 272,800 |
2021/03/26 | 273 | 275 | 267 | 269 | 186,800 |
2021/03/25 | 262 | 275 | 262 | 271 | 401,200 |
2021/03/24 | 278 | 278 | 259 | 259 | 611,900 |
2021/03/23 | 302 | 305 | 279 | 280 | 714,000 |
2021/03/22 | 310 | 311 | 300 | 304 | 496,000 |
2021/03/19 | 293 | 315 | 292 | 310 | 1,486,400 |
2021/03/18 | 286 | 294 | 278 | 291 | 648,300 |
2021/03/17 | 283 | 288 | 282 | 285 | 237,400 |
2021/03/16 | 285 | 287 | 282 | 284 | 134,000 |
2021/03/15 | 280 | 287 | 278 | 286 | 237,300 |
2021/03/12 | 287 | 287 | 274 | 280 | 416,400 |
2021/03/11 | 283 | 286 | 282 | 284 | 254,700 |
2021/03/10 | 280 | 281 | 275 | 278 | 205,000 |
2021/03/09 | 278 | 283 | 277 | 282 | 452,300 |
2021/03/08 | 275 | 284 | 272 | 275 | 539,200 |
2021/03/05 | 270 | 274 | 260 | 272 | 480,700 |
2021/03/04 | 270 | 277 | 268 | 270 | 439,500 |
2021/03/03 | 270 | 272 | 266 | 272 | 361,400 |
2021/03/02 | 270 | 276 | 264 | 266 | 361,200 |
2021/03/01 | 260 | 269 | 260 | 267 | 224,000 |
2021/02/26 | 265 | 270 | 258 | 263 | 435,700 |
2021/02/25 | 266 | 273 | 266 | 269 | 334,400 |
2021/02/24 | 274 | 278 | 265 | 268 | 517,000 |
2021/02/22 | 258 | 275 | 258 | 275 | 594,300 |
2021/02/19 | 249 | 255 | 248 | 255 | 368,900 |
2021/02/18 | 249 | 251 | 240 | 249 | 408,700 |
2021/02/17 | 242 | 249 | 242 | 248 | 302,400 |
2021/02/16 | 233 | 246 | 232 | 244 | 556,600 |
2021/02/15 | 233 | 233 | 226 | 232 | 258,200 |
2021/02/12 | 230 | 234 | 230 | 231 | 366,200 |
2021/02/10 | 220 | 231 | 219 | 230 | 445,800 |
2021/02/09 | 226 | 226 | 218 | 220 | 406,100 |
2021/02/08 | 229 | 230 | 224 | 228 | 402,000 |
2021/02/05 | 217 | 225 | 217 | 224 | 301,900 |
2021/02/04 | 217 | 217 | 215 | 216 | 203,000 |
2021/02/03 | 211 | 220 | 211 | 215 | 426,500 |
2021/02/02 | 208 | 212 | 208 | 211 | 239,900 |
2021/02/01 | 210 | 212 | 208 | 208 | 146,300 |
2021/01/29 | 211 | 212 | 209 | 210 | 176,700 |
2021/01/28 | 210 | 212 | 208 | 211 | 507,700 |
2021/01/27 | 210 | 213 | 210 | 212 | 138,800 |
2021/01/26 | 208 | 212 | 208 | 211 | 177,500 |
2021/01/25 | 210 | 212 | 208 | 210 | 77,700 |
2021/01/22 | 211 | 211 | 208 | 209 | 129,400 |
2021/01/21 | 212 | 215 | 211 | 211 | 147,900 |
2021/01/20 | 210 | 213 | 209 | 211 | 304,300 |
2021/01/19 | 208 | 212 | 208 | 210 | 180,700 |
2021/01/18 | 208 | 211 | 206 | 208 | 302,100 |
2021/01/15 | 207 | 211 | 207 | 207 | 236,200 |
2021/01/14 | 205 | 207 | 204 | 206 | 289,800 |
2021/01/13 | 207 | 208 | 205 | 206 | 110,600 |
2021/01/12 | 206 | 208 | 204 | 205 | 147,600 |
2021/01/08 | 202 | 206 | 202 | 206 | 210,200 |
2021/01/07 | 202 | 206 | 201 | 201 | 298,700 |
2021/01/06 | 193 | 201 | 193 | 199 | 262,000 |
2021/01/05 | 190 | 194 | 189 | 194 | 245,900 |
2021/01/04 | 198 | 198 | 189 | 191 | 159,000 |