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 |
---|---|---|---|---|---|
2023/12/29 | 234 | 237 | 233 | 234 | 149,800 |
2023/12/28 | 234 | 236 | 233 | 234 | 92,800 |
2023/12/27 | 231 | 235 | 231 | 235 | 165,300 |
2023/12/26 | 232 | 233 | 230 | 231 | 154,300 |
2023/12/25 | 233 | 233 | 231 | 232 | 43,900 |
2023/12/22 | 231 | 234 | 231 | 233 | 121,700 |
2023/12/21 | 230 | 233 | 229 | 229 | 284,700 |
2023/12/20 | 231 | 236 | 230 | 232 | 243,100 |
2023/12/19 | 230 | 233 | 230 | 230 | 223,400 |
2023/12/18 | 230 | 233 | 228 | 231 | 160,100 |
2023/12/15 | 233 | 236 | 231 | 233 | 204,000 |
2023/12/14 | 240 | 241 | 232 | 234 | 202,900 |
2023/12/13 | 244 | 245 | 240 | 240 | 220,700 |
2023/12/12 | 249 | 250 | 244 | 244 | 289,400 |
2023/12/11 | 251 | 254 | 248 | 250 | 397,400 |
2023/12/08 | 250 | 255 | 250 | 250 | 248,800 |
2023/12/07 | 249 | 251 | 247 | 249 | 208,400 |
2023/12/06 | 249 | 251 | 249 | 249 | 149,800 |
2023/12/05 | 253 | 253 | 249 | 249 | 185,200 |
2023/12/04 | 251 | 253 | 250 | 252 | 247,300 |
2023/12/01 | 253 | 253 | 250 | 252 | 221,000 |
2023/11/30 | 249 | 252 | 249 | 252 | 292,900 |
2023/11/29 | 255 | 257 | 250 | 251 | 379,900 |
2023/11/28 | 258 | 261 | 256 | 256 | 148,200 |
2023/11/27 | 257 | 258 | 254 | 257 | 276,800 |
2023/11/24 | 256 | 260 | 256 | 258 | 121,000 |
2023/11/22 | 255 | 258 | 255 | 256 | 156,500 |
2023/11/21 | 255 | 258 | 253 | 255 | 280,200 |
2023/11/20 | 251 | 258 | 251 | 253 | 295,500 |
2023/11/17 | 247 | 254 | 246 | 251 | 124,900 |
2023/11/16 | 257 | 258 | 252 | 252 | 169,100 |
2023/11/15 | 260 | 260 | 253 | 257 | 345,200 |
2023/11/14 | 262 | 262 | 255 | 258 | 225,800 |
2023/11/13 | 263 | 266 | 259 | 259 | 351,000 |
2023/11/10 | 256 | 261 | 253 | 261 | 496,600 |
2023/11/09 | 260 | 262 | 253 | 258 | 463,200 |
2023/11/08 | 281 | 281 | 263 | 263 | 911,000 |
2023/11/07 | 275 | 283 | 273 | 280 | 594,000 |
2023/11/06 | 274 | 277 | 271 | 276 | 557,300 |
2023/11/02 | 276 | 278 | 269 | 272 | 593,900 |
2023/11/01 | 266 | 274 | 266 | 273 | 736,500 |
2023/10/31 | 258 | 264 | 255 | 263 | 659,500 |
2023/10/30 | 256 | 260 | 252 | 253 | 964,600 |
2023/10/27 | 251 | 257 | 250 | 257 | 595,200 |
2023/10/26 | 251 | 254 | 249 | 252 | 556,400 |
2023/10/25 | 248 | 255 | 247 | 253 | 642,500 |
2023/10/24 | 247 | 247 | 239 | 245 | 360,300 |
2023/10/23 | 248 | 250 | 246 | 246 | 257,500 |
2023/10/20 | 250 | 254 | 245 | 247 | 220,000 |
2023/10/19 | 249 | 256 | 247 | 250 | 417,700 |
2023/10/18 | 246 | 252 | 246 | 252 | 460,300 |
2023/10/17 | 243 | 247 | 241 | 245 | 173,700 |
2023/10/16 | 245 | 246 | 241 | 243 | 240,500 |
2023/10/13 | 249 | 255 | 246 | 249 | 502,400 |
2023/10/12 | 251 | 252 | 245 | 252 | 258,500 |
2023/10/11 | 250 | 251 | 246 | 249 | 268,400 |
2023/10/10 | 242 | 249 | 241 | 249 | 494,100 |
2023/10/06 | 241 | 242 | 237 | 240 | 341,800 |
2023/10/05 | 235 | 243 | 235 | 240 | 314,200 |
2023/10/04 | 238 | 241 | 232 | 234 | 341,000 |
2023/10/03 | 248 | 248 | 241 | 242 | 265,200 |
2023/10/02 | 243 | 254 | 243 | 249 | 593,100 |
2023/09/29 | 253 | 253 | 241 | 241 | 442,000 |
2023/09/28 | 250 | 255 | 249 | 253 | 457,300 |
2023/09/27 | 252 | 252 | 247 | 250 | 309,700 |
2023/09/26 | 252 | 255 | 251 | 254 | 377,500 |
2023/09/25 | 260 | 260 | 250 | 254 | 522,700 |
2023/09/22 | 255 | 262 | 253 | 260 | 873,800 |
2023/09/21 | 258 | 262 | 256 | 256 | 448,500 |
2023/09/20 | 258 | 260 | 252 | 258 | 529,300 |
2023/09/19 | 253 | 259 | 253 | 258 | 485,000 |
2023/09/15 | 258 | 259 | 252 | 255 | 679,400 |
2023/09/14 | 253 | 256 | 252 | 254 | 245,500 |
2023/09/13 | 245 | 254 | 244 | 253 | 329,500 |
2023/09/12 | 246 | 249 | 241 | 244 | 328,000 |
2023/09/11 | 234 | 247 | 234 | 246 | 524,300 |
2023/09/08 | 235 | 238 | 234 | 235 | 235,100 |
2023/09/07 | 236 | 239 | 235 | 237 | 241,300 |
2023/09/06 | 229 | 237 | 229 | 234 | 580,000 |
2023/09/05 | 232 | 235 | 229 | 230 | 343,000 |
2023/09/04 | 229 | 232 | 228 | 231 | 486,000 |
2023/09/01 | 225 | 227 | 224 | 227 | 163,000 |
2023/08/31 | 228 | 228 | 225 | 225 | 103,100 |
2023/08/30 | 226 | 228 | 225 | 227 | 239,200 |
2023/08/29 | 225 | 227 | 224 | 225 | 237,000 |
2023/08/28 | 222 | 225 | 221 | 224 | 176,700 |
2023/08/25 | 218 | 223 | 217 | 220 | 252,900 |
2023/08/24 | 217 | 220 | 216 | 219 | 296,300 |
2023/08/23 | 216 | 217 | 214 | 217 | 120,300 |
2023/08/22 | 213 | 216 | 213 | 216 | 154,200 |
2023/08/21 | 213 | 214 | 212 | 212 | 126,800 |
2023/08/18 | 215 | 215 | 212 | 213 | 125,900 |
2023/08/17 | 212 | 215 | 209 | 213 | 176,700 |
2023/08/16 | 215 | 215 | 211 | 211 | 262,800 |
2023/08/15 | 216 | 217 | 215 | 215 | 105,200 |
2023/08/14 | 216 | 218 | 214 | 216 | 236,700 |
2023/08/10 | 219 | 219 | 216 | 217 | 117,800 |
2023/08/09 | 224 | 224 | 217 | 219 | 252,300 |
2023/08/08 | 227 | 227 | 225 | 225 | 128,400 |
2023/08/07 | 226 | 227 | 224 | 226 | 289,700 |
2023/08/04 | 228 | 230 | 226 | 227 | 210,600 |
2023/08/03 | 228 | 231 | 226 | 229 | 171,600 |
2023/08/02 | 226 | 229 | 224 | 227 | 294,800 |
2023/08/01 | 230 | 233 | 226 | 227 | 543,600 |
2023/07/31 | 228 | 231 | 227 | 230 | 631,100 |
2023/07/28 | 220 | 225 | 218 | 225 | 672,600 |
2023/07/27 | 218 | 220 | 217 | 220 | 185,100 |
2023/07/26 | 217 | 219 | 216 | 218 | 183,000 |
2023/07/25 | 218 | 219 | 216 | 217 | 150,500 |
2023/07/24 | 217 | 218 | 213 | 218 | 275,200 |
2023/07/21 | 217 | 218 | 215 | 216 | 131,400 |
2023/07/20 | 218 | 218 | 216 | 217 | 160,300 |
2023/07/19 | 217 | 218 | 216 | 218 | 238,800 |
2023/07/18 | 212 | 216 | 212 | 214 | 239,000 |
2023/07/14 | 212 | 213 | 210 | 211 | 177,600 |
2023/07/13 | 215 | 215 | 210 | 212 | 122,600 |
2023/07/12 | 216 | 216 | 211 | 214 | 233,900 |
2023/07/11 | 219 | 219 | 215 | 216 | 191,900 |
2023/07/10 | 217 | 219 | 216 | 217 | 292,000 |
2023/07/07 | 213 | 218 | 213 | 215 | 215,300 |
2023/07/06 | 217 | 217 | 214 | 214 | 177,100 |
2023/07/05 | 217 | 218 | 214 | 216 | 164,000 |
2023/07/04 | 214 | 218 | 214 | 217 | 231,100 |
2023/07/03 | 214 | 215 | 213 | 214 | 73,600 |
2023/06/30 | 212 | 215 | 211 | 213 | 119,900 |
2023/06/29 | 213 | 214 | 210 | 212 | 70,900 |
2023/06/28 | 211 | 214 | 210 | 213 | 66,800 |
2023/06/27 | 209 | 211 | 209 | 210 | 46,100 |
2023/06/26 | 211 | 212 | 209 | 210 | 190,100 |
2023/06/23 | 214 | 214 | 209 | 210 | 134,700 |
2023/06/22 | 214 | 216 | 211 | 212 | 95,500 |
2023/06/21 | 211 | 215 | 211 | 214 | 118,300 |
2023/06/20 | 212 | 212 | 210 | 211 | 19,000 |
2023/06/19 | 211 | 213 | 210 | 212 | 97,900 |
2023/06/16 | 208 | 212 | 208 | 211 | 92,500 |
2023/06/15 | 210 | 210 | 208 | 208 | 90,800 |
2023/06/14 | 210 | 211 | 209 | 211 | 51,100 |
2023/06/13 | 214 | 214 | 209 | 209 | 125,700 |
2023/06/12 | 210 | 214 | 210 | 214 | 97,400 |
2023/06/09 | 209 | 211 | 208 | 209 | 97,500 |
2023/06/08 | 211 | 211 | 208 | 209 | 59,600 |
2023/06/07 | 212 | 212 | 209 | 209 | 95,300 |
2023/06/06 | 208 | 210 | 207 | 210 | 67,000 |
2023/06/05 | 212 | 212 | 209 | 211 | 77,600 |
2023/06/02 | 206 | 210 | 206 | 209 | 47,900 |
2023/06/01 | 203 | 207 | 203 | 206 | 122,800 |
2023/05/31 | 207 | 207 | 203 | 203 | 164,400 |
2023/05/30 | 210 | 210 | 206 | 208 | 125,900 |
2023/05/29 | 216 | 216 | 209 | 210 | 194,700 |
2023/05/26 | 217 | 217 | 214 | 214 | 102,800 |
2023/05/25 | 217 | 219 | 217 | 218 | 65,900 |
2023/05/24 | 217 | 219 | 217 | 219 | 24,100 |
2023/05/23 | 218 | 219 | 216 | 216 | 147,100 |
2023/05/22 | 220 | 220 | 216 | 218 | 140,100 |
2023/05/19 | 224 | 224 | 220 | 221 | 137,800 |
2023/05/18 | 225 | 226 | 221 | 223 | 120,800 |
2023/05/17 | 224 | 224 | 222 | 224 | 110,900 |
2023/05/16 | 223 | 224 | 219 | 223 | 157,800 |
2023/05/15 | 222 | 224 | 221 | 224 | 175,400 |
2023/05/12 | 225 | 225 | 221 | 224 | 375,000 |
2023/05/11 | 223 | 227 | 223 | 225 | 138,400 |
2023/05/10 | 227 | 227 | 223 | 224 | 100,300 |
2023/05/09 | 228 | 228 | 222 | 225 | 241,000 |
2023/05/08 | 228 | 228 | 225 | 225 | 146,300 |
2023/05/02 | 230 | 230 | 227 | 228 | 187,600 |
2023/05/01 | 232 | 232 | 228 | 232 | 216,800 |
2023/04/28 | 231 | 232 | 228 | 230 | 352,100 |
2023/04/27 | 228 | 230 | 226 | 228 | 269,800 |
2023/04/26 | 230 | 230 | 225 | 227 | 182,300 |
2023/04/25 | 231 | 233 | 230 | 231 | 132,400 |
2023/04/24 | 234 | 234 | 230 | 231 | 102,000 |
2023/04/21 | 233 | 234 | 230 | 231 | 133,300 |
2023/04/20 | 232 | 236 | 231 | 233 | 142,100 |
2023/04/19 | 232 | 233 | 228 | 232 | 83,000 |
2023/04/18 | 229 | 234 | 229 | 232 | 96,300 |
2023/04/17 | 230 | 230 | 225 | 229 | 121,400 |
2023/04/14 | 234 | 234 | 229 | 229 | 146,300 |
2023/04/13 | 236 | 237 | 233 | 233 | 183,600 |
2023/04/12 | 237 | 238 | 236 | 238 | 204,800 |
2023/04/11 | 238 | 239 | 235 | 237 | 201,200 |
2023/04/10 | 235 | 237 | 235 | 236 | 175,800 |
2023/04/07 | 235 | 237 | 234 | 234 | 177,500 |
2023/04/06 | 232 | 235 | 231 | 235 | 180,600 |
2023/04/05 | 233 | 235 | 231 | 233 | 261,500 |
2023/04/04 | 233 | 236 | 232 | 236 | 358,800 |
2023/04/03 | 230 | 235 | 230 | 232 | 266,900 |
2023/03/31 | 229 | 229 | 226 | 228 | 271,900 |
2023/03/30 | 230 | 231 | 228 | 230 | 262,000 |
2023/03/29 | 228 | 233 | 228 | 233 | 216,100 |
2023/03/28 | 229 | 231 | 228 | 230 | 233,500 |
2023/03/27 | 228 | 228 | 226 | 227 | 87,000 |
2023/03/24 | 227 | 227 | 224 | 227 | 161,800 |
2023/03/23 | 227 | 230 | 226 | 228 | 160,600 |
2023/03/22 | 228 | 233 | 227 | 230 | 291,800 |
2023/03/20 | 225 | 227 | 221 | 222 | 194,900 |
2023/03/17 | 227 | 231 | 223 | 227 | 367,400 |
2023/03/16 | 225 | 228 | 223 | 226 | 301,900 |
2023/03/15 | 236 | 239 | 233 | 235 | 466,000 |
2023/03/14 | 238 | 238 | 222 | 229 | 531,200 |
2023/03/13 | 256 | 256 | 241 | 245 | 788,300 |
2023/03/10 | 262 | 266 | 257 | 262 | 410,700 |
2023/03/09 | 260 | 265 | 260 | 264 | 152,700 |
2023/03/08 | 258 | 260 | 258 | 258 | 347,500 |
2023/03/07 | 254 | 258 | 253 | 258 | 352,100 |
2023/03/06 | 253 | 255 | 251 | 254 | 151,500 |
2023/03/03 | 252 | 253 | 248 | 252 | 247,800 |
2023/03/02 | 255 | 256 | 248 | 251 | 294,600 |
2023/03/01 | 249 | 258 | 249 | 253 | 317,700 |
2023/02/28 | 252 | 255 | 248 | 250 | 175,100 |
2023/02/27 | 248 | 252 | 248 | 251 | 230,100 |
2023/02/24 | 248 | 254 | 248 | 248 | 385,200 |
2023/02/22 | 248 | 249 | 245 | 248 | 190,200 |
2023/02/21 | 245 | 249 | 244 | 246 | 176,800 |
2023/02/20 | 244 | 246 | 242 | 245 | 100,600 |
2023/02/17 | 243 | 247 | 242 | 244 | 148,200 |
2023/02/16 | 247 | 247 | 244 | 245 | 143,700 |
2023/02/15 | 249 | 249 | 245 | 245 | 247,600 |
2023/02/14 | 251 | 252 | 247 | 248 | 154,400 |
2023/02/13 | 249 | 253 | 246 | 249 | 330,600 |
2023/02/10 | 249 | 254 | 248 | 250 | 110,300 |
2023/02/09 | 253 | 257 | 249 | 250 | 270,100 |
2023/02/08 | 255 | 257 | 253 | 255 | 212,300 |
2023/02/07 | 253 | 257 | 253 | 256 | 315,200 |
2023/02/06 | 262 | 262 | 248 | 255 | 450,900 |
2023/02/03 | 266 | 267 | 259 | 264 | 336,200 |
2023/02/02 | 264 | 268 | 261 | 266 | 172,200 |
2023/02/01 | 264 | 272 | 263 | 264 | 358,600 |
2023/01/31 | 272 | 272 | 260 | 262 | 307,500 |
2023/01/30 | 265 | 271 | 265 | 270 | 348,100 |
2023/01/27 | 260 | 267 | 258 | 263 | 338,200 |
2023/01/26 | 258 | 259 | 255 | 257 | 105,600 |
2023/01/25 | 254 | 257 | 252 | 255 | 168,400 |
2023/01/24 | 251 | 256 | 249 | 256 | 245,500 |
2023/01/23 | 252 | 254 | 249 | 250 | 236,000 |
2023/01/20 | 248 | 250 | 246 | 249 | 233,700 |
2023/01/19 | 258 | 258 | 247 | 251 | 389,500 |
2023/01/18 | 264 | 266 | 247 | 259 | 481,000 |
2023/01/17 | 269 | 269 | 257 | 262 | 419,000 |
2023/01/16 | 274 | 275 | 266 | 269 | 451,400 |
2023/01/13 | 261 | 279 | 261 | 276 | 658,800 |
2023/01/12 | 257 | 262 | 255 | 260 | 338,900 |
2023/01/11 | 257 | 258 | 255 | 257 | 120,000 |
2023/01/10 | 252 | 257 | 250 | 257 | 231,100 |
2023/01/06 | 252 | 257 | 247 | 252 | 276,100 |
2023/01/05 | 260 | 262 | 252 | 254 | 323,700 |
2023/01/04 | 258 | 266 | 256 | 259 | 341,900 |