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

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
2026/08/21 3,125 3,230 3,100 3,175 176,300
2026/08/20 3,085 3,155 3,045 3,125 185,600
2026/08/19 3,245 3,245 3,095 3,100 231,600
2026/08/18 3,300 3,370 3,290 3,315 208,800
2026/08/17 3,320 3,350 3,245 3,255 228,600
2026/08/14 3,265 3,390 3,265 3,310 249,000
2026/08/13 3,095 3,295 3,085 3,265 234,300
2026/08/12 3,045 3,065 3,000 3,040 133,300
2026/08/10 3,075 3,075 2,945 2,969 148,900
2026/08/07 3,135 3,150 3,055 3,055 151,300
2026/08/06 2,996 3,135 2,959 3,115 185,200
2026/08/05 2,949 3,075 2,911 3,010 256,600
2026/08/04 2,952 3,010 2,892 2,930 303,300
2026/08/03 2,911 3,075 2,765 3,035 419,100
2026/07/31 2,909 2,987 2,855 2,911 159,600
2026/07/30 2,875 2,911 2,831 2,859 227,600
2026/07/29 3,085 3,090 2,899 2,949 334,300
2026/07/28 3,180 3,195 3,070 3,090 259,600
2026/07/27 3,100 3,210 3,085 3,195 208,600
2026/07/24 2,965 3,075 2,937 3,065 163,200
2026/07/23 2,931 3,045 2,926 3,035 214,800
2026/07/22 2,930 2,999 2,883 2,969 251,600
2026/07/21 2,735 2,938 2,698 2,897 403,200
2026/07/17 2,854 2,888 2,631 2,685 285,800
2026/07/16 2,890 2,934 2,873 2,896 242,600
2026/07/15 2,744 2,911 2,741 2,904 279,600
2026/07/14 2,692 2,738 2,632 2,713 133,100
2026/07/13 2,718 2,749 2,655 2,675 126,400
2026/07/10 2,752 2,802 2,677 2,677 203,800
2026/07/09 2,801 2,820 2,713 2,730 227,100
2026/07/08 2,750 2,850 2,750 2,817 248,400
2026/07/07 2,748 2,846 2,713 2,760 356,600
2026/07/06 2,633 2,710 2,631 2,690 170,800
2026/07/03 2,635 2,672 2,598 2,671 179,600
2026/07/02 2,589 2,660 2,567 2,619 246,400
2026/07/01 2,540 2,578 2,510 2,546 193,800
2026/06/30 2,509 2,592 2,506 2,540 248,800
2026/06/29 2,464 2,517 2,423 2,517 231,200
2026/06/26 2,427 2,473 2,410 2,436 165,900
2026/06/25 2,465 2,465 2,414 2,427 126,700
2026/06/24 2,450 2,492 2,430 2,440 134,600
2026/06/23 2,475 2,522 2,462 2,466 172,300
2026/06/22 2,393 2,470 2,386 2,457 145,800
2026/06/19 2,464 2,468 2,385 2,400 314,000
2026/06/18 2,467 2,515 2,452 2,468 216,900
2026/06/17 2,530 2,550 2,444 2,446 222,800
2026/06/16 2,543 2,543 2,451 2,497 199,900
2026/06/15 2,558 2,573 2,521 2,530 182,100
2026/06/12 2,531 2,559 2,483 2,497 279,200
2026/06/11 2,532 2,567 2,443 2,487 204,000
2026/06/10 2,570 2,608 2,511 2,537 259,800
2026/06/09 2,497 2,552 2,489 2,537 199,800
2026/06/08 2,449 2,489 2,425 2,466 172,100
2026/06/05 2,509 2,530 2,470 2,490 160,700
2026/06/04 2,422 2,512 2,381 2,469 232,000
2026/06/03 2,465 2,484 2,427 2,472 214,400
2026/06/02 2,390 2,449 2,304 2,441 196,800
2026/06/01 2,479 2,479 2,425 2,440 290,100
2026/05/29 2,507 2,560 2,482 2,498 267,400
2026/05/28 2,580 2,580 2,456 2,512 294,600
2026/05/27 2,678 2,678 2,600 2,600 277,100
2026/05/26 2,708 2,747 2,623 2,697 236,800
2026/05/25 2,699 2,737 2,646 2,708 198,600
2026/05/22 2,700 2,717 2,661 2,700 183,200
2026/05/21 2,637 2,708 2,637 2,671 240,700
2026/05/20 2,586 2,630 2,535 2,587 230,600
2026/05/19 2,629 2,694 2,556 2,586 312,800
2026/05/18 2,651 2,678 2,562 2,580 257,400
2026/05/15 2,554 2,757 2,554 2,695 510,600
2026/05/14 2,450 2,581 2,434 2,572 330,700
2026/05/13 2,551 2,551 2,430 2,460 431,900
2026/05/12 2,601 2,659 2,453 2,501 439,200
2026/05/11 2,547 2,635 2,547 2,591 261,900
2026/05/08 2,587 2,612 2,505 2,570 277,900
2026/05/07 2,666 2,693 2,617 2,636 223,000
2026/05/01 2,596 2,596 2,530 2,566 139,800
2026/04/30 2,639 2,642 2,564 2,591 196,700
2026/04/28 2,529 2,668 2,512 2,668 269,500
2026/04/27 2,461 2,526 2,421 2,498 163,800
2026/04/24 2,480 2,498 2,428 2,486 145,900
2026/04/23 2,506 2,518 2,437 2,481 192,400
2026/04/22 2,598 2,621 2,501 2,525 201,200
2026/04/21 2,708 2,708 2,587 2,598 227,600
2026/04/20 2,759 2,768 2,660 2,667 193,600
2026/04/17 2,683 2,787 2,683 2,755 286,400
2026/04/16 2,697 2,749 2,692 2,733 225,000
2026/04/15 2,701 2,738 2,649 2,670 230,400
2026/04/14 2,687 2,689 2,640 2,674 186,100
2026/04/13 2,581 2,677 2,575 2,650 204,200
2026/04/10 2,641 2,691 2,596 2,602 190,400
2026/04/09 2,649 2,681 2,588 2,611 276,400
2026/04/08 2,657 2,663 2,592 2,638 248,400
2026/04/07 2,500 2,565 2,500 2,526 150,400
2026/04/06 2,466 2,504 2,459 2,484 124,300
2026/04/03 2,479 2,508 2,438 2,447 165,000
2026/03/27 2,536 2,571 2,513 2,547 237,300
2026/03/26 2,663 2,680 2,510 2,554 218,200
2026/03/25 2,597 2,662 2,562 2,632 313,300
2026/03/24 2,460 2,519 2,455 2,497 217,900
2026/03/23 2,431 2,433 2,354 2,378 315,600
2026/03/19 2,541 2,590 2,501 2,508 241,400
2026/03/18 2,516 2,591 2,501 2,591 226,200
2026/03/17 2,475 2,554 2,464 2,480 193,000
2026/03/16 2,405 2,439 2,386 2,425 150,400
2026/03/13 2,341 2,465 2,311 2,455 356,300
2026/03/12 2,400 2,453 2,354 2,380 322,000
2026/03/11 2,476 2,497 2,425 2,425 246,200
2026/03/10 2,355 2,449 2,339 2,433 307,700
2026/03/09 2,182 2,323 2,182 2,303 526,200
2026/03/06 2,335 2,420 2,316 2,402 246,500
2026/03/05 2,388 2,444 2,319 2,413 431,200
2026/03/04 2,336 2,372 2,186 2,268 612,100
2026/03/03 2,578 2,608 2,432 2,436 518,300
2026/03/02 2,574 2,626 2,520 2,575 586,200
2026/02/27 2,759 2,836 2,724 2,724 956,500
2026/02/26 2,600 2,734 2,600 2,734 344,400
2026/02/25 2,557 2,596 2,503 2,580 368,900
2026/02/24 2,580 2,590 2,506 2,543 259,400
2026/02/20 2,630 2,645 2,543 2,591 314,600
2026/02/19 2,618 2,687 2,610 2,680 172,100
2026/02/18 2,613 2,670 2,572 2,618 233,500
2026/02/17 2,661 2,682 2,576 2,576 142,300
2026/02/16 2,721 2,723 2,621 2,670 267,100
2026/02/13 2,845 2,854 2,716 2,716 252,600
2026/02/12 2,726 2,899 2,720 2,850 343,700
2026/02/10 2,781 2,808 2,694 2,705 261,600
2026/02/09 2,790 2,790 2,681 2,764 462,800
2026/02/06 2,420 2,767 2,400 2,740 729,100
2026/02/05 2,450 2,478 2,418 2,460 225,800
2026/02/04 2,343 2,417 2,317 2,417 223,400
2026/02/03 2,255 2,337 2,234 2,321 315,100
2026/02/02 2,264 2,304 2,194 2,206 245,800
2026/01/30 2,250 2,261 2,223 2,223 206,000
2026/01/29 2,266 2,300 2,220 2,259 289,400
2026/01/28 2,275 2,309 2,225 2,225 157,300
2026/01/27 2,285 2,321 2,255 2,291 198,900
2026/01/26 2,374 2,408 2,274 2,285 380,400
2026/01/23 2,406 2,510 2,401 2,423 355,200
2026/01/22 2,450 2,489 2,341 2,379 461,100
2026/01/21 2,233 2,475 2,233 2,445 662,200
2026/01/20 2,230 2,357 2,230 2,331 464,500
2026/01/19 2,151 2,260 2,130 2,230 263,900
2026/01/16 2,050 2,148 2,040 2,148 189,200
2026/01/15 2,001 2,063 1,990 2,053 226,600
2026/01/14 1,985 1,997 1,945 1,986 148,900
2026/01/13 2,000 2,000 1,959 1,975 117,400
2026/01/09 1,948 1,954 1,930 1,941 100,400
2026/01/08 1,881 1,944 1,876 1,920 149,800
2026/01/07 1,865 1,907 1,860 1,888 137,600
2026/01/06 1,832 1,894 1,832 1,881 162,800
2026/01/05 1,807 1,833 1,805 1,826 127,600
2025/12/30 1,809 1,837 1,798 1,815 144,900
2025/12/29 1,776 1,803 1,776 1,797 110,500
2025/12/26 1,795 1,798 1,775 1,788 76,300
2025/12/25 1,788 1,788 1,772 1,779 35,600
2025/12/24 1,818 1,820 1,770 1,784 93,800
2025/12/23 1,784 1,820 1,775 1,813 83,200
2025/12/22 1,807 1,820 1,779 1,780 119,400
2025/12/19 1,751 1,796 1,749 1,782 142,000
2025/12/18 1,777 1,792 1,747 1,755 66,900
2025/12/17 1,760 1,783 1,736 1,772 71,800
2025/12/16 1,810 1,810 1,760 1,760 122,200
2025/12/15 1,779 1,823 1,778 1,810 132,200
2025/12/12 1,769 1,793 1,748 1,777 190,800
2025/12/11 1,761 1,763 1,706 1,708 77,900
2025/12/10 1,734 1,756 1,722 1,746 80,100
2025/12/09 1,730 1,740 1,716 1,718 85,300
2025/12/08 1,754 1,760 1,713 1,732 93,600
2025/12/05 1,713 1,739 1,707 1,724 103,100
2025/12/04 1,691 1,752 1,684 1,743 121,400
2025/12/03 1,723 1,723 1,688 1,693 137,500
2025/12/02 1,735 1,760 1,706 1,735 112,800
2025/12/01 1,731 1,823 1,723 1,727 269,500
2025/11/28 1,685 1,719 1,680 1,708 111,800
2025/11/27 1,665 1,710 1,665 1,684 130,400
2025/11/26 1,632 1,660 1,630 1,644 108,800
2025/11/25 1,600 1,622 1,587 1,622 101,500
2025/11/21 1,559 1,596 1,559 1,596 107,800
2025/11/20 1,559 1,582 1,532 1,574 95,000
2025/11/19 1,528 1,537 1,505 1,519 96,100
2025/11/18 1,562 1,566 1,511 1,522 148,000
2025/11/17 1,575 1,599 1,573 1,580 111,700
2025/11/14 1,571 1,595 1,559 1,572 81,100
2025/11/13 1,587 1,600 1,570 1,586 71,700
2025/11/12 1,544 1,588 1,542 1,573 194,300
2025/11/11 1,531 1,543 1,504 1,543 160,500
2025/11/10 1,448 1,543 1,418 1,543 329,200
2025/11/07 1,464 1,481 1,388 1,418 208,300
2025/11/06 1,440 1,483 1,440 1,479 106,700
2025/11/05 1,436 1,454 1,400 1,441 144,500
2025/11/04 1,433 1,454 1,427 1,440 119,100
2025/10/31 1,474 1,479 1,438 1,457 135,400
2025/10/30 1,449 1,474 1,449 1,469 129,700
2025/10/29 1,487 1,487 1,443 1,443 106,700
2025/10/28 1,502 1,524 1,491 1,497 120,700
2025/10/27 1,509 1,529 1,499 1,506 201,400
2025/10/24 1,495 1,495 1,475 1,479 98,100
2025/10/23 1,478 1,499 1,473 1,493 93,300
2025/10/22 1,477 1,488 1,469 1,480 119,900
2025/10/21 1,493 1,503 1,472 1,476 181,000

このページの先頭へ