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
2022/12/30 573 592 571 585 904,000
2022/12/29 580 585 572 575 1,073,800
2022/12/28 599 615 583 584 1,824,600
2022/12/27 586 604 585 601 1,356,300
2022/12/26 582 595 572 590 1,428,200
2022/12/23 571 593 564 592 2,094,300
2022/12/22 573 581 558 576 2,293,300
2022/12/21 609 619 566 573 8,286,100
2022/12/20 542 617 534 591 8,166,200
2022/12/19 543 559 534 534 1,005,900
2022/12/16 556 566 546 548 954,200
2022/12/15 539 557 537 557 728,300
2022/12/14 529 547 527 545 574,100
2022/12/13 526 534 520 532 583,500
2022/12/12 527 543 520 525 735,000
2022/12/09 545 549 529 530 878,300
2022/12/08 545 554 537 553 998,500
2022/12/07 530 563 527 555 2,803,300
2022/12/06 521 531 519 528 1,245,500
2022/12/05 527 532 510 516 2,994,600
2022/12/02 541 547 522 528 4,334,700
2022/12/01 575 579 558 563 2,707,600
2022/11/30 563 576 558 568 4,813,200
2022/11/29 572 591 556 576 10,837,200
2022/11/28 554 604 553 569 21,583,800
2022/11/25 427 504 426 504 469,700
2022/11/24 416 424 414 424 151,100
2022/11/22 400 412 400 411 64,700
2022/11/21 398 405 398 404 43,600
2022/11/18 403 406 395 395 100,300
2022/11/17 400 403 399 400 46,400
2022/11/16 401 403 397 400 44,200
2022/11/15 399 406 398 401 98,300
2022/11/14 409 409 399 399 104,000
2022/11/11 410 410 400 409 117,100
2022/11/10 403 407 402 404 31,300
2022/11/09 408 409 404 404 33,100
2022/11/08 403 407 402 407 49,800
2022/11/07 400 406 400 403 54,700
2022/11/04 398 405 397 399 84,200
2022/11/02 404 408 398 398 142,700
2022/11/01 412 414 394 404 370,900
2022/10/31 414 418 411 412 47,400
2022/10/28 414 419 412 413 133,500
2022/10/27 435 435 413 416 107,000
2022/10/26 427 435 426 435 63,200
2022/10/25 430 430 420 423 76,400
2022/10/24 429 429 417 426 78,400
2022/10/21 422 422 413 417 33,500
2022/10/20 421 424 419 424 37,800
2022/10/19 423 426 420 426 32,500
2022/10/18 420 424 419 422 27,600
2022/10/17 415 419 414 415 25,900
2022/10/14 413 422 411 417 69,600
2022/10/13 406 409 404 406 40,300
2022/10/12 408 411 406 410 34,700
2022/10/11 422 426 408 408 62,400
2022/10/07 423 429 422 426 41,700
2022/10/06 424 432 424 430 54,600
2022/10/05 427 434 418 421 52,500
2022/10/04 415 426 415 425 74,300
2022/10/03 400 406 399 403 44,300
2022/09/30 416 416 405 405 56,000
2022/09/29 415 419 411 419 59,400
2022/09/28 399 416 397 412 79,400
2022/09/27 406 410 397 401 104,700
2022/09/26 421 425 403 406 105,400
2022/09/22 433 433 423 423 83,200
2022/09/21 438 445 436 436 77,500
2022/09/20 432 442 430 442 110,600
2022/09/16 419 429 419 425 56,600
2022/09/15 417 422 415 420 27,300
2022/09/14 416 420 414 415 40,600
2022/09/13 428 428 423 424 26,300
2022/09/12 429 429 422 427 25,900
2022/09/09 415 426 415 423 91,600
2022/09/08 412 422 411 422 99,200
2022/09/07 411 414 404 405 88,700
2022/09/06 410 418 407 411 93,600
2022/09/05 413 415 409 411 40,300
2022/09/02 417 422 408 418 78,300
2022/09/01 420 423 416 416 64,300
2022/08/31 425 427 422 422 38,000
2022/08/30 423 430 423 430 24,100
2022/08/29 421 428 421 423 36,500
2022/08/26 434 435 429 429 22,900
2022/08/25 429 434 428 434 46,700
2022/08/24 417 428 417 425 39,600
2022/08/23 418 422 416 416 67,800
2022/08/22 419 424 419 422 29,900
2022/08/19 428 428 418 421 31,200
2022/08/18 430 430 421 422 30,500
2022/08/17 433 438 430 433 71,700
2022/08/16 433 433 427 430 24,600
2022/08/15 432 433 424 432 64,600
2022/08/12 431 439 426 434 103,600
2022/08/10 424 438 424 428 148,300
2022/08/09 423 426 416 423 68,900
2022/08/08 418 427 416 425 95,200
2022/08/05 412 419 409 418 106,700
2022/08/04 414 417 405 414 116,900
2022/08/03 411 419 406 413 82,000
2022/08/02 416 418 410 413 55,100
2022/08/01 419 422 415 421 122,500
2022/07/29 425 425 419 419 60,500
2022/07/28 427 430 418 429 98,600
2022/07/27 432 432 424 428 58,500
2022/07/26 432 434 426 428 68,800
2022/07/25 430 431 427 430 47,400
2022/07/22 427 434 424 431 84,000
2022/07/21 430 432 424 430 69,100
2022/07/20 439 439 430 436 96,200
2022/07/19 432 434 429 432 39,700
2022/07/15 435 435 427 430 71,700
2022/07/14 429 434 424 433 64,000
2022/07/13 423 432 421 431 68,600
2022/07/12 430 431 420 421 109,200
2022/07/11 414 428 414 426 107,700
2022/07/08 410 417 407 410 132,000
2022/07/07 404 410 398 409 142,400
2022/07/06 414 414 397 401 179,300
2022/07/05 412 419 408 419 101,900
2022/07/04 413 415 409 411 59,900
2022/07/01 414 414 403 405 97,700
2022/06/30 405 415 400 414 132,500
2022/06/29 405 418 400 407 182,100
2022/06/28 404 407 397 406 181,100
2022/06/27 405 409 397 403 78,000
2022/06/24 392 399 389 397 204,800
2022/06/23 406 406 399 400 71,300
2022/06/22 410 414 406 406 75,300
2022/06/21 391 411 391 407 164,000
2022/06/20 423 423 387 389 439,100
2022/06/17 450 450 425 425 267,600
2022/06/16 437 444 433 443 412,800
2022/06/15 426 436 419 434 443,900
2022/06/14 410 431 410 426 382,500
2022/06/13 395 415 395 412 343,700
2022/06/10 398 404 394 400 254,700
2022/06/09 399 405 397 402 235,200
2022/06/08 392 402 389 401 291,200
2022/06/07 394 402 392 392 219,100
2022/06/06 372 395 370 394 631,900
2022/06/03 386 388 373 374 202,700
2022/06/02 394 395 381 382 349,900
2022/06/01 405 405 394 400 524,700
2022/05/31 398 419 398 407 646,300
2022/05/30 369 408 367 396 645,200
2022/05/27 370 370 358 364 72,000
2022/05/26 368 373 366 367 149,300
2022/05/25 358 369 357 369 119,700
2022/05/24 358 358 352 355 54,600
2022/05/23 358 361 355 358 69,900
2022/05/20 353 356 349 356 91,800
2022/05/19 352 359 345 352 169,600
2022/05/18 355 361 355 358 152,700
2022/05/17 339 361 339 357 264,600
2022/05/16 340 343 337 338 81,100
2022/05/13 321 335 321 335 79,300
2022/05/12 327 328 321 321 76,100
2022/05/11 326 331 324 328 76,100
2022/05/10 325 331 324 327 47,600
2022/05/09 333 334 327 327 60,000
2022/05/06 327 333 327 333 68,500
2022/05/02 323 329 323 328 66,200
2022/04/28 311 325 311 325 107,800
2022/04/27 314 314 307 307 104,400
2022/04/26 317 318 314 314 55,800
2022/04/25 317 319 314 318 54,500
2022/04/22 316 319 313 316 44,400
2022/04/21 318 324 318 321 62,000
2022/04/20 312 320 312 318 74,700
2022/04/19 310 310 308 310 42,900
2022/04/18 305 312 304 309 53,200
2022/04/15 308 310 307 307 46,800
2022/04/14 311 313 309 309 41,500
2022/04/13 306 311 304 311 61,300
2022/04/12 306 308 304 306 69,100
2022/04/11 301 307 301 306 84,200
2022/04/08 303 303 298 302 110,400
2022/04/07 306 306 302 304 70,600
2022/04/06 310 312 306 308 81,500
2022/04/05 316 316 308 310 81,700
2022/04/04 311 314 311 312 36,400
2022/04/01 313 315 309 311 98,600
2022/03/31 321 323 316 316 112,100
2022/03/30 327 327 320 325 91,900
2022/03/29 327 329 323 329 90,400
2022/03/28 327 329 324 328 57,700
2022/03/25 330 330 324 327 85,000
2022/03/24 329 330 323 330 75,400
2022/03/23 325 332 323 332 171,900
2022/03/22 327 327 316 321 159,700
2022/03/18 325 328 324 326 122,400
2022/03/17 327 329 324 329 154,700
2022/03/16 330 330 326 328 59,900
2022/03/15 325 330 323 329 58,300
2022/03/14 321 326 321 321 39,400
2022/03/11 317 323 317 320 162,600
2022/03/10 315 320 314 320 99,900
2022/03/09 309 314 308 308 92,300
2022/03/08 315 315 304 310 154,200
2022/03/07 318 320 315 317 144,600
2022/03/04 320 324 318 318 81,800
2022/03/03 323 326 320 320 84,800
2022/03/02 321 324 319 319 111,500
2022/03/01 329 329 322 325 87,100
2022/02/28 320 328 320 326 94,600
2022/02/25 324 329 318 319 105,200
2022/02/24 319 326 318 326 88,700
2022/02/22 317 321 316 319 75,100
2022/02/21 317 320 314 320 63,800
2022/02/18 318 321 314 318 82,600
2022/02/17 326 327 320 321 51,700
2022/02/16 323 330 320 327 74,000
2022/02/15 326 328 316 319 152,100
2022/02/14 322 329 320 326 84,500
2022/02/10 326 327 322 326 76,800
2022/02/09 328 330 324 327 130,500
2022/02/08 322 327 321 327 149,900
2022/02/07 314 323 314 320 151,100
2022/02/04 307 315 305 314 102,900
2022/02/03 313 316 311 311 91,400
2022/02/02 307 318 306 314 123,900
2022/02/01 310 314 307 307 76,500
2022/01/31 306 311 304 311 88,800
2022/01/28 304 307 303 307 76,400
2022/01/27 302 304 298 301 114,800
2022/01/26 301 304 300 301 78,200
2022/01/25 305 305 301 302 74,800
2022/01/24 300 306 300 306 70,300
2022/01/21 297 303 291 301 101,900
2022/01/20 296 302 296 297 74,100
2022/01/19 299 302 296 296 117,700
2022/01/18 307 311 303 303 64,700
2022/01/17 310 313 305 306 78,600
2022/01/14 312 314 305 308 97,000
2022/01/13 314 319 311 315 102,300
2022/01/12 318 320 311 314 118,600
2022/01/11 310 321 309 321 183,700
2022/01/07 297 309 297 307 172,000
2022/01/06 298 301 296 297 112,200
2022/01/05 299 302 298 301 93,200
2022/01/04 295 300 294 298 112,400

このページの先頭へ