秋田銀行(8343)の株価時系列情報
秋田銀行(8343)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 5,080 | 5,200 | 5,020 | 5,200 | 53,100 |
| 2026/03/05 | 5,040 | 5,240 | 5,040 | 5,180 | 100,200 |
| 2026/03/04 | 5,040 | 5,100 | 4,715 | 4,830 | 213,100 |
| 2026/03/03 | 5,270 | 5,410 | 5,220 | 5,240 | 104,600 |
| 2026/03/02 | 5,380 | 5,410 | 5,230 | 5,330 | 141,300 |
| 2026/02/27 | 5,470 | 5,650 | 5,470 | 5,610 | 96,000 |
| 2026/02/26 | 5,380 | 5,480 | 5,360 | 5,430 | 65,000 |
| 2026/02/25 | 5,510 | 5,510 | 5,330 | 5,340 | 89,400 |
| 2026/02/24 | 5,520 | 5,520 | 5,320 | 5,520 | 137,500 |
| 2026/02/20 | 5,480 | 5,550 | 5,450 | 5,550 | 74,800 |
| 2026/02/19 | 5,440 | 5,550 | 5,440 | 5,550 | 70,800 |
| 2026/02/18 | 5,440 | 5,480 | 5,390 | 5,440 | 75,000 |
| 2026/02/17 | 5,460 | 5,510 | 5,360 | 5,380 | 63,500 |
| 2026/02/16 | 5,520 | 5,520 | 5,340 | 5,480 | 86,100 |
| 2026/02/13 | 5,670 | 5,700 | 5,460 | 5,490 | 129,500 |
| 2026/02/12 | 5,510 | 5,730 | 5,490 | 5,730 | 112,900 |
| 2026/02/10 | 5,500 | 5,560 | 5,470 | 5,480 | 88,200 |
| 2026/02/09 | 5,600 | 5,600 | 5,410 | 5,490 | 124,000 |
| 2026/02/06 | 5,380 | 5,430 | 5,310 | 5,420 | 96,400 |
| 2026/02/05 | 5,390 | 5,460 | 5,350 | 5,400 | 108,100 |
| 2026/02/04 | 5,220 | 5,360 | 5,190 | 5,300 | 127,100 |
| 2026/02/03 | 5,100 | 5,200 | 5,030 | 5,180 | 133,300 |
| 2026/02/02 | 5,050 | 5,150 | 4,950 | 4,950 | 172,900 |
| 2026/01/30 | 4,870 | 5,070 | 4,845 | 5,070 | 184,700 |
| 2026/01/29 | 4,770 | 4,850 | 4,685 | 4,845 | 189,300 |
| 2026/01/28 | 4,600 | 4,865 | 4,465 | 4,820 | 414,100 |
| 2026/01/27 | 4,605 | 4,650 | 4,550 | 4,625 | 91,500 |
| 2026/01/26 | 4,630 | 4,685 | 4,585 | 4,625 | 74,600 |
| 2026/01/23 | 4,610 | 4,765 | 4,610 | 4,725 | 88,500 |
| 2026/01/22 | 4,555 | 4,635 | 4,545 | 4,600 | 81,400 |
| 2026/01/21 | 4,485 | 4,540 | 4,460 | 4,490 | 117,200 |
| 2026/01/20 | 4,630 | 4,680 | 4,575 | 4,625 | 67,300 |
| 2026/01/19 | 4,645 | 4,650 | 4,590 | 4,630 | 57,200 |
| 2026/01/16 | 4,630 | 4,670 | 4,615 | 4,640 | 62,700 |
| 2026/01/15 | 4,470 | 4,655 | 4,465 | 4,630 | 152,800 |
| 2026/01/14 | 4,405 | 4,495 | 4,335 | 4,485 | 95,600 |
| 2026/01/13 | 4,415 | 4,430 | 4,370 | 4,400 | 54,700 |
| 2026/01/09 | 4,230 | 4,335 | 4,230 | 4,310 | 79,500 |
| 2026/01/08 | 4,195 | 4,305 | 4,175 | 4,230 | 71,400 |
| 2026/01/07 | 4,130 | 4,200 | 4,120 | 4,200 | 75,800 |
| 2026/01/06 | 4,100 | 4,150 | 4,080 | 4,130 | 83,600 |
| 2026/01/05 | 4,080 | 4,085 | 4,035 | 4,080 | 46,300 |
| 2025/12/30 | 4,035 | 4,095 | 4,025 | 4,025 | 43,800 |
| 2025/12/29 | 3,975 | 4,035 | 3,975 | 4,030 | 30,100 |
| 2025/12/26 | 3,975 | 4,035 | 3,960 | 3,975 | 40,500 |
| 2025/12/25 | 3,990 | 3,995 | 3,960 | 3,980 | 28,700 |
| 2025/12/24 | 4,035 | 4,050 | 3,970 | 3,990 | 45,300 |
| 2025/12/23 | 4,000 | 4,065 | 4,000 | 4,035 | 52,400 |
| 2025/12/22 | 4,000 | 4,030 | 3,985 | 3,990 | 47,100 |
| 2025/12/19 | 3,880 | 3,970 | 3,870 | 3,965 | 39,400 |
| 2025/12/18 | 3,870 | 3,900 | 3,825 | 3,875 | 62,200 |
| 2025/12/17 | 3,905 | 3,920 | 3,840 | 3,895 | 40,000 |
| 2025/12/16 | 4,000 | 4,000 | 3,895 | 3,910 | 61,400 |
| 2025/12/15 | 3,930 | 4,000 | 3,930 | 4,000 | 77,200 |
| 2025/12/12 | 3,880 | 3,950 | 3,865 | 3,920 | 46,800 |
| 2025/12/11 | 3,880 | 3,905 | 3,830 | 3,830 | 37,800 |
| 2025/12/10 | 3,905 | 3,910 | 3,865 | 3,875 | 34,900 |
| 2025/12/09 | 3,920 | 3,960 | 3,900 | 3,910 | 59,300 |
| 2025/12/08 | 3,980 | 3,980 | 3,890 | 3,930 | 50,700 |
| 2025/12/05 | 3,975 | 3,995 | 3,930 | 3,945 | 56,700 |
| 2025/12/04 | 3,870 | 3,985 | 3,850 | 3,985 | 45,100 |
| 2025/12/03 | 3,925 | 3,925 | 3,855 | 3,865 | 65,300 |
| 2025/12/02 | 3,970 | 4,005 | 3,940 | 3,945 | 70,200 |
| 2025/12/01 | 3,935 | 4,005 | 3,915 | 3,955 | 91,400 |
| 2025/11/28 | 3,850 | 3,890 | 3,835 | 3,875 | 43,200 |
| 2025/11/27 | 3,860 | 3,920 | 3,820 | 3,850 | 66,600 |
| 2025/11/26 | 3,800 | 3,855 | 3,790 | 3,840 | 87,700 |
| 2025/11/25 | 3,765 | 3,800 | 3,725 | 3,745 | 44,900 |
| 2025/11/21 | 3,685 | 3,760 | 3,685 | 3,745 | 45,500 |
| 2025/11/20 | 3,680 | 3,725 | 3,670 | 3,695 | 46,300 |
| 2025/11/19 | 3,610 | 3,670 | 3,580 | 3,620 | 34,900 |
| 2025/11/18 | 3,670 | 3,680 | 3,600 | 3,600 | 79,900 |
| 2025/11/17 | 3,745 | 3,760 | 3,675 | 3,700 | 57,700 |
| 2025/11/14 | 3,700 | 3,760 | 3,685 | 3,745 | 65,700 |
| 2025/11/13 | 3,650 | 3,735 | 3,650 | 3,730 | 82,700 |
| 2025/11/12 | 3,575 | 3,665 | 3,575 | 3,650 | 57,100 |
| 2025/11/11 | 3,695 | 3,710 | 3,560 | 3,600 | 93,300 |
| 2025/11/10 | 3,715 | 3,750 | 3,630 | 3,670 | 142,700 |
| 2025/11/07 | 3,725 | 3,730 | 3,640 | 3,710 | 55,800 |
| 2025/11/06 | 3,635 | 3,745 | 3,635 | 3,725 | 47,700 |
| 2025/11/05 | 3,640 | 3,645 | 3,495 | 3,615 | 74,200 |
| 2025/11/04 | 3,645 | 3,690 | 3,605 | 3,660 | 39,800 |
| 2025/10/31 | 3,690 | 3,710 | 3,625 | 3,655 | 37,200 |
| 2025/10/30 | 3,600 | 3,680 | 3,600 | 3,675 | 54,400 |
| 2025/10/29 | 3,630 | 3,630 | 3,565 | 3,580 | 64,000 |
| 2025/10/28 | 3,660 | 3,685 | 3,610 | 3,610 | 48,300 |
| 2025/10/27 | 3,600 | 3,685 | 3,600 | 3,665 | 82,500 |
| 2025/10/24 | 3,620 | 3,620 | 3,575 | 3,575 | 44,200 |
| 2025/10/23 | 3,585 | 3,620 | 3,570 | 3,600 | 34,500 |
| 2025/10/22 | 3,570 | 3,610 | 3,555 | 3,610 | 71,800 |
| 2025/10/21 | 3,585 | 3,605 | 3,555 | 3,570 | 87,800 |
| 2025/10/20 | 3,505 | 3,585 | 3,470 | 3,585 | 88,800 |
| 2025/10/17 | 3,470 | 3,475 | 3,440 | 3,455 | 65,900 |
| 2025/10/16 | 3,445 | 3,520 | 3,430 | 3,520 | 61,100 |
| 2025/10/15 | 3,390 | 3,435 | 3,380 | 3,430 | 45,900 |
| 2025/10/14 | 3,375 | 3,510 | 3,335 | 3,360 | 145,700 |
| 2025/10/10 | 3,505 | 3,525 | 3,435 | 3,445 | 123,100 |
| 2025/10/09 | 3,525 | 3,560 | 3,510 | 3,560 | 74,600 |
| 2025/10/08 | 3,490 | 3,555 | 3,485 | 3,520 | 98,300 |
| 2025/10/07 | 3,480 | 3,515 | 3,470 | 3,490 | 50,000 |
| 2025/10/06 | 3,510 | 3,525 | 3,405 | 3,500 | 151,700 |
| 2025/10/03 | 3,450 | 3,505 | 3,450 | 3,495 | 76,800 |
| 2025/10/02 | 3,485 | 3,490 | 3,420 | 3,450 | 87,800 |
| 2025/10/01 | 3,565 | 3,565 | 3,470 | 3,500 | 81,800 |
| 2025/09/30 | 3,520 | 3,600 | 3,495 | 3,585 | 111,300 |
| 2025/09/29 | 3,550 | 3,550 | 3,490 | 3,510 | 82,100 |
| 2025/09/26 | 3,520 | 3,595 | 3,515 | 3,595 | 124,600 |
| 2025/09/25 | 3,490 | 3,515 | 3,485 | 3,515 | 48,000 |
| 2025/09/24 | 3,520 | 3,520 | 3,485 | 3,495 | 55,600 |
| 2025/09/22 | 3,500 | 3,555 | 3,500 | 3,510 | 75,700 |
| 2025/09/19 | 3,480 | 3,510 | 3,450 | 3,505 | 145,600 |
| 2025/09/18 | 3,510 | 3,525 | 3,460 | 3,465 | 171,200 |
| 2025/09/17 | 3,555 | 3,555 | 3,485 | 3,495 | 185,300 |
| 2025/09/16 | 3,605 | 3,605 | 3,560 | 3,575 | 70,400 |
| 2025/09/12 | 3,600 | 3,610 | 3,575 | 3,600 | 83,400 |
| 2025/09/11 | 3,595 | 3,595 | 3,560 | 3,575 | 62,900 |
| 2025/09/10 | 3,545 | 3,600 | 3,530 | 3,595 | 67,000 |
| 2025/09/09 | 3,565 | 3,585 | 3,500 | 3,515 | 72,900 |
| 2025/09/08 | 3,545 | 3,570 | 3,515 | 3,560 | 79,100 |
| 2025/09/05 | 3,515 | 3,545 | 3,485 | 3,505 | 64,000 |
| 2025/09/04 | 3,495 | 3,530 | 3,495 | 3,510 | 55,000 |
| 2025/09/03 | 3,605 | 3,605 | 3,475 | 3,480 | 109,000 |
| 2025/09/02 | 3,515 | 3,595 | 3,485 | 3,590 | 83,400 |
| 2025/09/01 | 3,525 | 3,545 | 3,475 | 3,490 | 91,300 |
| 2025/08/29 | 3,565 | 3,565 | 3,510 | 3,525 | 83,300 |
| 2025/08/28 | 3,525 | 3,560 | 3,510 | 3,560 | 82,600 |
| 2025/08/27 | 3,560 | 3,580 | 3,530 | 3,545 | 83,700 |
| 2025/08/26 | 3,590 | 3,600 | 3,535 | 3,555 | 93,500 |
| 2025/08/25 | 3,655 | 3,680 | 3,575 | 3,590 | 77,600 |
| 2025/08/22 | 3,455 | 3,595 | 3,450 | 3,595 | 125,900 |
| 2025/08/21 | 3,450 | 3,455 | 3,420 | 3,435 | 33,700 |
| 2025/08/20 | 3,385 | 3,435 | 3,365 | 3,430 | 70,600 |
| 2025/08/19 | 3,480 | 3,480 | 3,410 | 3,410 | 84,800 |
| 2025/08/18 | 3,495 | 3,505 | 3,460 | 3,475 | 48,000 |
| 2025/08/15 | 3,430 | 3,505 | 3,430 | 3,495 | 60,900 |
| 2025/08/14 | 3,405 | 3,435 | 3,380 | 3,425 | 47,400 |
| 2025/08/13 | 3,440 | 3,475 | 3,400 | 3,405 | 71,500 |
| 2025/08/12 | 3,400 | 3,435 | 3,385 | 3,410 | 62,700 |
| 2025/08/08 | 3,370 | 3,405 | 3,355 | 3,390 | 49,000 |
| 2025/08/07 | 3,335 | 3,390 | 3,335 | 3,380 | 34,600 |
| 2025/08/06 | 3,305 | 3,355 | 3,305 | 3,330 | 45,300 |
| 2025/08/05 | 3,325 | 3,330 | 3,305 | 3,315 | 47,000 |
| 2025/08/04 | 3,245 | 3,310 | 3,230 | 3,310 | 68,800 |
| 2025/08/01 | 3,300 | 3,315 | 3,260 | 3,315 | 63,500 |
| 2025/07/31 | 3,235 | 3,300 | 3,200 | 3,290 | 106,700 |
| 2025/07/30 | 3,200 | 3,230 | 3,175 | 3,220 | 120,200 |
| 2025/07/29 | 3,145 | 3,210 | 3,125 | 3,210 | 53,000 |
| 2025/07/28 | 3,300 | 3,310 | 3,155 | 3,155 | 103,200 |
| 2025/07/25 | 3,290 | 3,300 | 3,255 | 3,295 | 52,400 |
| 2025/07/24 | 3,195 | 3,310 | 3,195 | 3,280 | 106,100 |
| 2025/07/23 | 3,170 | 3,200 | 3,115 | 3,165 | 91,000 |
| 2025/07/22 | 3,155 | 3,190 | 3,125 | 3,135 | 45,300 |
| 2025/07/18 | 3,160 | 3,190 | 3,140 | 3,170 | 59,800 |
| 2025/07/17 | 3,115 | 3,155 | 3,110 | 3,155 | 55,500 |
| 2025/07/16 | 3,100 | 3,135 | 3,090 | 3,110 | 45,300 |
| 2025/07/15 | 3,090 | 3,135 | 3,090 | 3,115 | 59,900 |
| 2025/07/14 | 3,095 | 3,110 | 3,050 | 3,095 | 48,600 |
| 2025/07/11 | 3,035 | 3,105 | 3,035 | 3,090 | 75,200 |
| 2025/07/10 | 3,045 | 3,060 | 3,020 | 3,035 | 39,600 |
| 2025/07/09 | 3,000 | 3,050 | 2,981 | 3,040 | 60,500 |
| 2025/07/08 | 3,005 | 3,030 | 3,000 | 3,000 | 32,300 |
| 2025/07/07 | 3,055 | 3,055 | 2,991 | 3,000 | 65,100 |
| 2025/07/04 | 2,992 | 3,055 | 2,986 | 3,055 | 94,300 |
| 2025/07/03 | 2,975 | 2,989 | 2,967 | 2,985 | 98,900 |
| 2025/07/02 | 2,974 | 3,005 | 2,961 | 2,981 | 77,600 |
| 2025/07/01 | 2,986 | 2,991 | 2,944 | 2,974 | 88,200 |
| 2025/06/30 | 3,025 | 3,035 | 3,000 | 3,010 | 46,600 |
| 2025/06/27 | 3,000 | 3,040 | 3,000 | 3,025 | 47,100 |
| 2025/06/26 | 2,993 | 3,010 | 2,976 | 3,005 | 68,900 |
| 2025/06/25 | 2,991 | 3,005 | 2,972 | 3,005 | 60,000 |
| 2025/06/24 | 2,985 | 2,992 | 2,969 | 2,980 | 54,700 |
| 2025/06/23 | 2,956 | 2,982 | 2,942 | 2,969 | 58,500 |
| 2025/06/20 | 2,962 | 2,989 | 2,945 | 2,962 | 75,300 |
| 2025/06/19 | 2,967 | 2,989 | 2,942 | 2,976 | 65,700 |
| 2025/06/18 | 2,940 | 2,963 | 2,913 | 2,962 | 73,200 |
| 2025/06/17 | 2,915 | 2,960 | 2,913 | 2,950 | 90,000 |
| 2025/06/16 | 2,907 | 2,934 | 2,901 | 2,920 | 41,700 |
| 2025/06/13 | 2,935 | 2,936 | 2,882 | 2,907 | 102,100 |
| 2025/06/12 | 2,946 | 2,967 | 2,927 | 2,927 | 32,800 |
| 2025/06/11 | 2,981 | 2,992 | 2,917 | 2,951 | 94,200 |
| 2025/06/10 | 2,997 | 3,030 | 2,972 | 2,981 | 67,800 |
| 2025/06/09 | 3,005 | 3,025 | 2,986 | 2,992 | 47,900 |
| 2025/06/06 | 2,999 | 3,025 | 2,984 | 3,000 | 44,900 |
| 2025/06/05 | 2,970 | 3,015 | 2,962 | 2,997 | 102,900 |
| 2025/06/04 | 2,967 | 3,000 | 2,962 | 2,983 | 50,700 |
| 2025/06/03 | 2,999 | 2,999 | 2,960 | 2,972 | 68,100 |
| 2025/06/02 | 2,960 | 3,000 | 2,955 | 3,000 | 71,900 |
| 2025/05/30 | 2,935 | 2,975 | 2,928 | 2,973 | 44,000 |
| 2025/05/29 | 2,920 | 2,971 | 2,917 | 2,957 | 58,000 |
| 2025/05/28 | 2,933 | 2,950 | 2,904 | 2,909 | 38,800 |
| 2025/05/27 | 2,890 | 2,928 | 2,882 | 2,928 | 52,800 |
| 2025/05/26 | 2,890 | 2,914 | 2,865 | 2,914 | 54,800 |
| 2025/05/23 | 2,893 | 2,935 | 2,883 | 2,888 | 49,000 |
| 2025/05/22 | 2,920 | 2,943 | 2,892 | 2,892 | 58,200 |
| 2025/05/21 | 2,940 | 2,980 | 2,936 | 2,950 | 74,200 |
| 2025/05/20 | 2,910 | 2,938 | 2,900 | 2,915 | 68,300 |
| 2025/05/19 | 2,866 | 2,904 | 2,835 | 2,893 | 86,300 |
| 2025/05/16 | 2,838 | 2,855 | 2,798 | 2,855 | 80,600 |
| 2025/05/15 | 2,886 | 2,913 | 2,822 | 2,833 | 130,900 |
| 2025/05/14 | 2,900 | 2,939 | 2,852 | 2,914 | 195,600 |