富山第一銀行(7184)の株価時系列情報
富山第一銀行(7184)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 |
---|---|---|---|---|---|
2024/04/26 | 921 | 945 | 917 | 930 | 200,000 |
2024/04/25 | 938 | 938 | 919 | 921 | 138,300 |
2024/04/24 | 925 | 946 | 922 | 937 | 244,500 |
2024/04/23 | 922 | 927 | 911 | 922 | 141,200 |
2024/04/22 | 920 | 920 | 895 | 913 | 204,400 |
2024/04/19 | 905 | 914 | 870 | 892 | 279,700 |
2024/04/18 | 886 | 914 | 885 | 902 | 221,600 |
2024/04/17 | 902 | 906 | 878 | 886 | 262,900 |
2024/04/16 | 930 | 940 | 904 | 905 | 209,100 |
2024/04/15 | 932 | 940 | 917 | 935 | 150,600 |
2024/04/12 | 923 | 947 | 917 | 947 | 322,000 |
2024/04/11 | 900 | 923 | 896 | 923 | 211,700 |
2024/04/10 | 906 | 913 | 904 | 909 | 172,200 |
2024/04/09 | 939 | 939 | 912 | 921 | 217,400 |
2024/04/08 | 918 | 942 | 907 | 933 | 270,900 |
2024/04/05 | 900 | 911 | 893 | 911 | 212,600 |
2024/04/04 | 920 | 927 | 909 | 918 | 184,300 |
2024/04/03 | 894 | 922 | 886 | 910 | 235,400 |
2024/04/02 | 921 | 924 | 889 | 900 | 321,000 |
2024/04/01 | 950 | 950 | 905 | 915 | 311,600 |
2024/03/29 | 948 | 965 | 947 | 954 | 191,400 |
2024/03/28 | 966 | 977 | 950 | 950 | 249,500 |
2024/03/27 | 971 | 986 | 962 | 978 | 318,600 |
2024/03/26 | 960 | 982 | 951 | 966 | 217,600 |
2024/03/25 | 986 | 989 | 962 | 964 | 319,400 |
2024/03/22 | 994 | 994 | 974 | 991 | 309,200 |
2024/03/21 | 974 | 1,004 | 969 | 984 | 420,800 |
2024/03/19 | 983 | 994 | 951 | 969 | 511,300 |
2024/03/18 | 1,000 | 1,005 | 976 | 983 | 410,200 |
2024/03/15 | 963 | 988 | 957 | 970 | 375,200 |
2024/03/14 | 963 | 980 | 956 | 965 | 236,700 |
2024/03/13 | 985 | 988 | 951 | 967 | 282,800 |
2024/03/12 | 951 | 971 | 941 | 963 | 355,600 |
2024/03/11 | 1,032 | 1,035 | 962 | 974 | 703,100 |
2024/03/08 | 1,003 | 1,056 | 993 | 1,041 | 825,500 |
2024/03/07 | 975 | 1,003 | 972 | 993 | 512,200 |
2024/03/06 | 947 | 980 | 937 | 962 | 340,700 |
2024/03/05 | 936 | 951 | 932 | 947 | 240,700 |
2024/03/04 | 966 | 969 | 938 | 943 | 379,000 |
2024/03/01 | 971 | 976 | 958 | 965 | 353,700 |
2024/02/29 | 941 | 957 | 930 | 953 | 410,500 |
2024/02/28 | 930 | 957 | 926 | 943 | 507,900 |
2024/02/27 | 903 | 939 | 902 | 922 | 487,300 |
2024/02/26 | 892 | 898 | 887 | 890 | 216,400 |
2024/02/22 | 889 | 895 | 881 | 890 | 300,300 |
2024/02/21 | 863 | 885 | 860 | 882 | 201,200 |
2024/02/20 | 885 | 893 | 863 | 868 | 249,700 |
2024/02/19 | 859 | 885 | 857 | 885 | 370,000 |
2024/02/16 | 835 | 860 | 834 | 856 | 386,500 |
2024/02/15 | 840 | 845 | 819 | 822 | 308,000 |
2024/02/14 | 831 | 839 | 824 | 838 | 272,600 |
2024/02/13 | 820 | 831 | 819 | 831 | 320,000 |
2024/02/09 | 815 | 825 | 807 | 811 | 347,100 |
2024/02/08 | 840 | 843 | 818 | 829 | 431,600 |
2024/02/07 | 851 | 857 | 842 | 849 | 319,600 |
2024/02/06 | 872 | 876 | 858 | 859 | 415,800 |
2024/02/05 | 868 | 888 | 853 | 881 | 886,100 |
2024/02/02 | 828 | 833 | 815 | 826 | 361,100 |
2024/02/01 | 835 | 835 | 815 | 830 | 349,700 |
2024/01/31 | 823 | 843 | 818 | 842 | 404,000 |
2024/01/30 | 823 | 828 | 820 | 824 | 201,300 |
2024/01/29 | 818 | 825 | 812 | 821 | 209,900 |
2024/01/26 | 816 | 826 | 804 | 809 | 373,500 |
2024/01/25 | 835 | 835 | 811 | 817 | 462,600 |
2024/01/24 | 795 | 821 | 790 | 820 | 531,800 |
2024/01/23 | 799 | 800 | 784 | 796 | 337,100 |
2024/01/22 | 783 | 794 | 775 | 790 | 247,500 |
2024/01/19 | 777 | 781 | 773 | 775 | 175,200 |
2024/01/18 | 773 | 782 | 767 | 781 | 220,800 |
2024/01/17 | 775 | 776 | 765 | 765 | 215,600 |
2024/01/16 | 778 | 778 | 762 | 767 | 162,900 |
2024/01/15 | 758 | 777 | 758 | 776 | 217,600 |
2024/01/12 | 778 | 778 | 752 | 757 | 436,200 |
2024/01/11 | 768 | 787 | 767 | 772 | 368,500 |
2024/01/10 | 768 | 775 | 761 | 761 | 238,700 |
2024/01/09 | 780 | 782 | 766 | 772 | 204,800 |
2024/01/05 | 781 | 789 | 776 | 780 | 209,900 |
2024/01/04 | 765 | 777 | 748 | 776 | 377,300 |
2023/12/29 | 773 | 777 | 764 | 770 | 216,100 |
2023/12/28 | 783 | 784 | 771 | 774 | 163,000 |
2023/12/27 | 768 | 783 | 764 | 781 | 282,100 |
2023/12/26 | 767 | 770 | 761 | 766 | 178,300 |
2023/12/25 | 777 | 778 | 762 | 763 | 156,000 |
2023/12/22 | 759 | 770 | 754 | 766 | 326,700 |
2023/12/21 | 754 | 757 | 746 | 750 | 259,200 |
2023/12/20 | 754 | 766 | 749 | 758 | 306,700 |
2023/12/19 | 767 | 767 | 751 | 763 | 454,000 |
2023/12/18 | 749 | 766 | 743 | 759 | 355,400 |
2023/12/15 | 755 | 767 | 750 | 760 | 381,300 |
2023/12/14 | 789 | 791 | 756 | 761 | 547,700 |
2023/12/13 | 787 | 802 | 782 | 786 | 319,200 |
2023/12/12 | 788 | 793 | 776 | 785 | 434,400 |
2023/12/11 | 797 | 814 | 785 | 800 | 704,000 |
2023/12/08 | 774 | 801 | 768 | 790 | 1,207,900 |
2023/12/07 | 744 | 769 | 739 | 763 | 400,000 |
2023/12/06 | 735 | 759 | 735 | 756 | 485,800 |
2023/12/05 | 766 | 776 | 736 | 738 | 550,800 |
2023/12/04 | 775 | 783 | 743 | 767 | 980,100 |
2023/12/01 | 793 | 798 | 781 | 788 | 354,100 |
2023/11/30 | 790 | 798 | 781 | 787 | 476,900 |
2023/11/29 | 807 | 813 | 780 | 791 | 767,800 |
2023/11/28 | 818 | 831 | 809 | 811 | 619,600 |
2023/11/27 | 820 | 841 | 808 | 823 | 1,122,800 |
2023/11/24 | 888 | 888 | 832 | 839 | 2,030,300 |
2023/11/22 | 875 | 887 | 869 | 877 | 326,600 |
2023/11/21 | 894 | 897 | 870 | 879 | 353,900 |
2023/11/20 | 894 | 916 | 888 | 894 | 479,900 |
2023/11/17 | 848 | 902 | 842 | 898 | 1,004,600 |
2023/11/16 | 904 | 914 | 861 | 861 | 733,000 |
2023/11/15 | 918 | 935 | 890 | 903 | 775,000 |
2023/11/14 | 905 | 914 | 887 | 910 | 469,700 |
2023/11/13 | 889 | 911 | 881 | 893 | 520,200 |
2023/11/10 | 917 | 925 | 862 | 893 | 1,590,100 |
2023/11/09 | 900 | 936 | 879 | 932 | 1,181,100 |
2023/11/08 | 975 | 976 | 902 | 908 | 1,548,700 |
2023/11/07 | 990 | 1,011 | 978 | 982 | 480,200 |
2023/11/06 | 1,003 | 1,013 | 976 | 992 | 583,000 |
2023/11/02 | 1,007 | 1,007 | 978 | 994 | 578,200 |
2023/11/01 | 1,004 | 1,008 | 971 | 992 | 626,900 |
2023/10/31 | 968 | 989 | 934 | 976 | 1,184,700 |
2023/10/30 | 971 | 981 | 935 | 946 | 517,100 |
2023/10/27 | 950 | 965 | 938 | 965 | 342,200 |
2023/10/26 | 944 | 958 | 931 | 943 | 244,300 |
2023/10/25 | 944 | 960 | 935 | 951 | 279,600 |
2023/10/24 | 942 | 949 | 906 | 935 | 498,700 |
2023/10/23 | 933 | 963 | 927 | 947 | 457,800 |
2023/10/20 | 954 | 961 | 929 | 934 | 288,900 |
2023/10/19 | 953 | 973 | 945 | 950 | 239,100 |
2023/10/18 | 954 | 968 | 946 | 966 | 277,200 |
2023/10/17 | 967 | 970 | 936 | 944 | 250,600 |
2023/10/16 | 938 | 963 | 936 | 953 | 284,900 |
2023/10/13 | 984 | 997 | 956 | 961 | 363,400 |
2023/10/12 | 993 | 999 | 980 | 997 | 259,800 |
2023/10/11 | 997 | 1,005 | 977 | 992 | 434,900 |
2023/10/10 | 977 | 996 | 968 | 992 | 446,900 |
2023/10/06 | 955 | 969 | 936 | 957 | 357,300 |
2023/10/05 | 925 | 959 | 923 | 953 | 519,600 |
2023/10/04 | 923 | 939 | 912 | 914 | 687,800 |
2023/10/03 | 948 | 958 | 933 | 949 | 396,400 |
2023/10/02 | 953 | 990 | 945 | 963 | 664,400 |
2023/09/29 | 980 | 981 | 928 | 938 | 824,400 |
2023/09/28 | 984 | 1,001 | 979 | 986 | 368,000 |
2023/09/27 | 988 | 995 | 969 | 994 | 373,300 |
2023/09/26 | 981 | 1,001 | 976 | 986 | 399,000 |
2023/09/25 | 1,014 | 1,014 | 981 | 982 | 561,300 |
2023/09/22 | 999 | 1,032 | 983 | 1,022 | 715,700 |
2023/09/21 | 1,016 | 1,032 | 995 | 1,002 | 643,600 |
2023/09/20 | 1,043 | 1,048 | 1,005 | 1,011 | 633,000 |
2023/09/19 | 1,010 | 1,044 | 1,005 | 1,038 | 592,600 |
2023/09/15 | 1,055 | 1,074 | 1,019 | 1,030 | 1,039,500 |
2023/09/14 | 1,042 | 1,049 | 1,025 | 1,039 | 618,000 |
2023/09/13 | 1,013 | 1,054 | 1,012 | 1,042 | 1,013,100 |
2023/09/12 | 1,015 | 1,028 | 984 | 1,021 | 1,246,000 |
2023/09/11 | 945 | 1,000 | 945 | 1,000 | 1,174,300 |
2023/09/08 | 925 | 936 | 921 | 930 | 463,400 |
2023/09/07 | 938 | 954 | 936 | 936 | 491,500 |
2023/09/06 | 930 | 949 | 923 | 944 | 553,000 |
2023/09/05 | 934 | 939 | 913 | 927 | 709,300 |
2023/09/04 | 918 | 927 | 908 | 921 | 675,000 |
2023/09/01 | 872 | 917 | 872 | 908 | 915,600 |
2023/08/31 | 864 | 889 | 858 | 872 | 797,700 |
2023/08/30 | 850 | 874 | 849 | 874 | 706,400 |
2023/08/29 | 839 | 846 | 830 | 842 | 315,300 |
2023/08/28 | 827 | 835 | 819 | 834 | 307,600 |
2023/08/25 | 817 | 821 | 810 | 813 | 182,800 |
2023/08/24 | 803 | 823 | 803 | 818 | 242,300 |
2023/08/23 | 796 | 812 | 793 | 811 | 234,400 |
2023/08/22 | 774 | 807 | 774 | 807 | 419,100 |
2023/08/21 | 796 | 797 | 772 | 772 | 327,000 |
2023/08/18 | 798 | 809 | 787 | 792 | 291,700 |
2023/08/17 | 781 | 798 | 774 | 798 | 512,300 |
2023/08/16 | 795 | 798 | 783 | 787 | 511,700 |
2023/08/15 | 796 | 820 | 787 | 810 | 428,800 |
2023/08/14 | 793 | 810 | 790 | 794 | 642,400 |
2023/08/10 | 780 | 794 | 773 | 788 | 551,500 |
2023/08/09 | 830 | 834 | 781 | 788 | 1,451,500 |
2023/08/08 | 840 | 860 | 800 | 824 | 4,272,500 |
2023/08/07 | 770 | 855 | 760 | 855 | 5,325,900 |
2023/08/04 | 694 | 710 | 692 | 705 | 435,900 |
2023/08/03 | 705 | 712 | 694 | 706 | 475,700 |
2023/08/02 | 710 | 723 | 705 | 709 | 642,600 |
2023/08/01 | 757 | 759 | 714 | 722 | 1,308,900 |
2023/07/31 | 803 | 808 | 746 | 757 | 1,609,700 |
2023/07/28 | 773 | 816 | 755 | 780 | 1,842,100 |
2023/07/27 | 745 | 760 | 742 | 759 | 202,300 |
2023/07/26 | 757 | 757 | 746 | 748 | 175,100 |
2023/07/25 | 752 | 759 | 743 | 757 | 260,300 |
2023/07/24 | 751 | 755 | 737 | 743 | 334,700 |
2023/07/21 | 758 | 759 | 748 | 749 | 222,700 |
2023/07/20 | 766 | 776 | 757 | 760 | 215,300 |
2023/07/19 | 783 | 784 | 760 | 766 | 445,100 |
2023/07/18 | 744 | 772 | 744 | 770 | 423,300 |
2023/07/14 | 758 | 759 | 741 | 744 | 336,200 |
2023/07/13 | 767 | 775 | 750 | 754 | 299,600 |
2023/07/12 | 757 | 767 | 756 | 762 | 241,400 |
2023/07/11 | 767 | 767 | 754 | 758 | 219,300 |
2023/07/10 | 772 | 782 | 762 | 763 | 361,400 |
2023/07/07 | 753 | 776 | 743 | 769 | 447,800 |
2023/07/06 | 772 | 778 | 757 | 757 | 409,600 |
2023/07/05 | 783 | 790 | 760 | 772 | 592,200 |