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
2021/12/30 295 296 292 295 32,700
2021/12/29 288 296 288 296 87,700
2021/12/28 285 289 283 289 64,100
2021/12/27 282 285 282 283 87,600
2021/12/24 285 285 281 282 43,600
2021/12/23 284 285 281 285 43,500
2021/12/22 285 285 281 281 78,200
2021/12/21 284 285 280 285 109,700
2021/12/20 286 286 281 282 116,900
2021/12/17 284 288 283 287 175,300
2021/12/16 282 285 281 285 69,400
2021/12/15 278 281 278 280 99,700
2021/12/14 278 280 277 279 91,600
2021/12/13 277 278 276 278 52,100
2021/12/10 279 279 276 277 69,400
2021/12/09 277 279 276 278 59,900
2021/12/08 280 280 276 278 79,100
2021/12/07 272 279 272 279 82,400
2021/12/06 274 275 271 271 75,900
2021/12/03 270 275 270 274 74,700
2021/12/02 267 270 265 269 104,700
2021/12/01 266 271 266 268 73,200
2021/11/30 272 273 266 266 105,700
2021/11/29 271 272 266 267 104,300
2021/11/26 275 275 271 271 59,700
2021/11/25 281 281 274 275 87,500
2021/11/24 280 281 277 277 34,500
2021/11/22 280 280 277 277 35,500
2021/11/19 281 282 277 282 49,200
2021/11/18 281 281 277 281 50,800
2021/11/17 283 284 279 281 60,700
2021/11/16 286 287 283 284 53,000
2021/11/15 285 287 284 284 50,900
2021/11/12 281 285 280 285 81,800
2021/11/11 283 285 280 281 116,900
2021/11/10 286 287 282 283 102,000
2021/11/09 290 292 286 286 102,100
2021/11/08 293 293 289 289 45,300
2021/11/05 293 294 290 290 91,800
2021/11/04 290 298 290 298 176,200
2021/11/02 292 295 288 290 70,400
2021/11/01 291 295 288 295 70,000
2021/10/29 292 292 287 287 93,100
2021/10/28 296 296 289 293 172,300
2021/10/27 297 297 295 295 48,800
2021/10/26 296 297 295 297 53,300
2021/10/25 298 299 295 295 49,200
2021/10/22 297 299 296 299 73,400
2021/10/21 295 302 294 299 91,400
2021/10/20 297 302 292 293 97,400
2021/10/19 296 298 294 296 54,200
2021/10/18 295 296 291 296 74,200
2021/10/15 286 292 286 290 53,400
2021/10/14 290 291 285 287 76,700
2021/10/13 296 296 290 292 91,700
2021/10/12 298 299 294 296 59,800
2021/10/11 297 300 295 300 60,300
2021/10/08 295 299 294 297 115,000
2021/10/07 292 295 290 295 113,900
2021/10/06 290 295 290 292 113,900
2021/10/05 289 293 288 288 90,100
2021/10/04 292 293 288 290 59,500
2021/10/01 294 294 288 289 117,900
2021/09/30 300 303 296 296 72,000
2021/09/29 296 300 294 299 155,500
2021/09/28 304 307 301 306 139,800
2021/09/27 305 308 303 306 151,700
2021/09/24 300 306 300 306 150,100
2021/09/22 300 300 294 295 109,200
2021/09/21 302 302 299 300 86,500
2021/09/17 305 308 301 308 118,300
2021/09/16 306 307 300 305 133,400
2021/09/15 306 307 296 305 144,000
2021/09/14 310 310 307 310 104,200
2021/09/13 307 310 305 310 98,000
2021/09/10 302 308 301 308 154,100
2021/09/09 303 304 300 302 68,300
2021/09/08 301 305 299 305 126,400
2021/09/07 303 303 297 302 139,200
2021/09/06 301 302 299 302 80,100
2021/09/03 295 300 295 299 99,800
2021/09/02 295 295 292 295 37,900
2021/09/01 291 295 291 295 74,900
2021/08/31 293 293 289 291 65,700
2021/08/30 290 293 289 293 66,500
2021/08/27 291 291 286 290 44,400
2021/08/26 288 292 286 291 50,800
2021/08/25 292 292 286 288 39,000
2021/08/24 287 291 285 291 51,700
2021/08/23 284 287 284 287 57,400
2021/08/20 282 284 279 282 48,100
2021/08/19 284 287 281 281 45,300
2021/08/18 285 287 285 285 26,100
2021/08/17 289 289 284 285 37,200
2021/08/16 295 296 286 286 95,900
2021/08/13 286 293 286 293 78,200
2021/08/12 284 287 283 286 63,000
2021/08/11 278 283 277 283 89,300
2021/08/10 276 279 276 278 54,500
2021/08/06 276 276 272 276 64,400
2021/08/05 273 277 272 274 59,300
2021/08/04 271 275 271 274 121,400
2021/08/03 279 279 271 274 90,500
2021/08/02 277 281 275 280 145,100
2021/07/30 275 275 271 271 32,800
2021/07/29 275 275 272 275 42,100
2021/07/28 273 275 272 275 37,200
2021/07/27 274 275 273 275 37,600
2021/07/26 275 275 271 273 50,100
2021/07/21 270 272 269 271 32,300
2021/07/20 270 272 269 270 63,800
2021/07/19 272 273 271 271 46,000
2021/07/16 273 275 273 273 37,100
2021/07/15 276 276 273 273 47,000
2021/07/14 277 280 276 276 43,500
2021/07/13 278 280 276 280 60,900
2021/07/12 276 278 273 278 148,600
2021/07/09 270 273 268 271 169,400
2021/07/08 271 272 270 271 90,700
2021/07/07 272 273 271 271 84,100
2021/07/06 274 274 272 274 49,600
2021/07/05 277 277 273 273 56,000
2021/07/02 277 277 274 275 53,200
2021/07/01 275 277 273 274 58,300
2021/06/30 277 278 274 274 41,500
2021/06/29 276 278 275 275 52,700
2021/06/28 279 280 276 280 85,100
2021/06/25 277 278 275 277 51,900
2021/06/24 273 275 273 275 31,900
2021/06/23 275 275 273 274 45,600
2021/06/22 275 277 273 276 69,500
2021/06/21 273 277 272 272 107,100
2021/06/18 282 282 276 276 75,800
2021/06/17 282 286 281 282 76,500
2021/06/16 279 282 279 280 44,300
2021/06/15 279 281 278 279 60,000
2021/06/14 277 280 276 278 76,000
2021/06/11 279 279 272 274 122,100
2021/06/10 278 279 273 276 77,900
2021/06/09 277 282 276 279 68,000
2021/06/08 275 278 274 276 62,000
2021/06/07 277 277 274 275 74,800
2021/06/04 275 278 275 277 45,900
2021/06/03 273 277 273 277 76,200
2021/06/02 273 276 272 274 66,100
2021/06/01 275 275 271 272 67,900
2021/05/31 280 280 273 274 61,200
2021/05/28 274 280 274 280 66,500
2021/05/27 274 276 273 273 66,500
2021/05/26 275 276 273 274 57,700
2021/05/25 280 280 275 275 51,400
2021/05/24 278 280 277 277 38,600
2021/05/21 280 282 277 277 52,200
2021/05/20 278 282 277 279 53,100
2021/05/19 277 283 277 279 54,700
2021/05/18 281 281 276 279 91,400
2021/05/17 282 283 275 279 86,500
2021/05/14 284 284 280 280 84,300
2021/05/13 281 286 280 280 48,400
2021/05/12 286 289 282 282 46,400
2021/05/11 289 293 286 286 87,800
2021/05/10 290 294 289 291 60,400
2021/05/07 285 292 284 288 67,900
2021/05/06 287 289 282 283 100,200
2021/04/30 284 286 280 280 80,800
2021/04/28 286 288 282 282 62,500
2021/04/27 287 289 286 286 44,800
2021/04/26 295 295 287 288 57,200
2021/04/23 287 297 287 289 49,900
2021/04/22 291 291 286 290 28,100
2021/04/21 290 291 286 287 70,400
2021/04/20 295 295 291 291 61,200
2021/04/19 299 299 296 296 27,100
2021/04/16 299 300 296 300 34,500
2021/04/15 299 301 298 299 24,600
2021/04/14 295 297 293 297 32,300
2021/04/13 297 301 294 296 32,400
2021/04/12 299 301 293 297 71,200
2021/04/09 300 300 295 296 44,800
2021/04/08 304 304 295 298 111,500
2021/04/07 303 307 301 304 56,400
2021/04/06 314 314 301 302 60,700
2021/04/05 310 317 308 313 105,600
2021/04/02 310 313 305 309 51,800
2021/04/01 315 316 306 308 58,300
2021/03/31 315 319 312 314 48,800
2021/03/30 324 325 316 321 68,500
2021/03/29 337 337 322 331 124,600
2021/03/26 328 340 328 335 140,300
2021/03/25 326 331 324 328 99,800
2021/03/24 328 328 314 318 131,800
2021/03/23 355 355 334 335 109,500
2021/03/22 360 360 347 353 174,700
2021/03/19 330 357 328 355 236,700
2021/03/18 321 328 319 328 107,500
2021/03/17 315 319 314 319 54,300
2021/03/16 310 317 309 314 83,600
2021/03/15 310 311 305 311 98,800
2021/03/12 304 307 301 307 145,700
2021/03/11 302 307 302 304 91,300
2021/03/10 304 304 300 303 55,100
2021/03/09 300 304 298 304 117,800
2021/03/08 294 300 292 297 88,600
2021/03/05 293 294 289 294 80,500
2021/03/04 291 295 287 295 79,100
2021/03/03 295 295 290 294 39,700
2021/03/02 293 294 289 293 51,200
2021/03/01 293 295 289 293 40,500
2021/02/26 295 295 290 290 56,800
2021/02/25 300 300 295 295 57,600
2021/02/24 297 298 295 297 35,000
2021/02/22 296 298 295 297 22,400
2021/02/19 295 296 292 296 30,900
2021/02/18 299 299 292 294 37,400
2021/02/17 298 304 297 297 37,700
2021/02/16 300 309 295 298 131,500
2021/02/15 296 300 293 300 40,500
2021/02/12 299 299 291 291 38,600
2021/02/10 299 300 296 298 25,500
2021/02/09 300 300 296 299 29,700
2021/02/08 294 301 294 301 71,100
2021/02/05 287 294 287 293 54,300
2021/02/04 290 293 285 289 91,400
2021/02/03 291 293 290 291 21,200
2021/02/02 287 291 287 291 16,300
2021/02/01 289 291 287 287 18,700
2021/01/29 289 292 286 288 31,200
2021/01/28 285 294 285 290 66,100
2021/01/27 292 292 287 288 18,900
2021/01/26 289 293 288 290 45,400
2021/01/25 290 290 287 289 18,400
2021/01/22 286 288 285 286 25,500
2021/01/21 288 291 287 287 20,800
2021/01/20 287 290 284 288 41,700
2021/01/19 291 291 286 288 39,000
2021/01/18 287 292 286 291 20,800
2021/01/15 292 292 286 287 32,100
2021/01/14 293 295 289 293 41,200
2021/01/13 288 295 287 295 41,100
2021/01/12 294 294 288 288 22,500
2021/01/08 282 294 282 294 56,200
2021/01/07 285 286 281 284 77,700
2021/01/06 276 283 275 280 42,900
2021/01/05 277 277 274 275 29,000
2021/01/04 282 283 275 275 26,400

このページの先頭へ