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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,390 | 2,416 | 2,380 | 2,401 | 18,400 |
| 2024/07/25 | 2,404 | 2,415 | 2,382 | 2,404 | 44,100 |
| 2024/07/24 | 2,465 | 2,476 | 2,420 | 2,420 | 23,900 |
| 2024/07/23 | 2,481 | 2,497 | 2,460 | 2,475 | 20,400 |
| 2024/07/22 | 2,496 | 2,499 | 2,460 | 2,460 | 24,000 |
| 2024/07/19 | 2,504 | 2,515 | 2,471 | 2,512 | 29,800 |
| 2024/07/18 | 2,481 | 2,510 | 2,471 | 2,475 | 18,700 |
| 2024/07/17 | 2,510 | 2,547 | 2,484 | 2,492 | 18,800 |
| 2024/07/16 | 2,495 | 2,540 | 2,491 | 2,506 | 31,500 |
| 2024/07/12 | 2,460 | 2,474 | 2,452 | 2,474 | 35,100 |
| 2024/07/11 | 2,472 | 2,496 | 2,459 | 2,475 | 28,000 |
| 2024/07/10 | 2,497 | 2,518 | 2,459 | 2,472 | 33,300 |
| 2024/07/09 | 2,499 | 2,517 | 2,464 | 2,497 | 42,400 |
| 2024/07/08 | 2,500 | 2,502 | 2,461 | 2,489 | 46,500 |
| 2024/07/05 | 2,526 | 2,537 | 2,502 | 2,502 | 38,800 |
| 2024/07/04 | 2,570 | 2,571 | 2,526 | 2,528 | 58,600 |
| 2024/07/03 | 2,634 | 2,652 | 2,575 | 2,576 | 49,800 |
| 2024/07/02 | 2,680 | 2,686 | 2,645 | 2,649 | 46,500 |
| 2024/07/01 | 2,671 | 2,694 | 2,651 | 2,687 | 23,400 |
| 2024/06/28 | 2,663 | 2,700 | 2,663 | 2,667 | 23,700 |
| 2024/06/27 | 2,668 | 2,689 | 2,647 | 2,663 | 21,300 |
| 2024/06/26 | 2,686 | 2,688 | 2,641 | 2,649 | 30,600 |
| 2024/06/25 | 2,631 | 2,727 | 2,631 | 2,678 | 52,500 |
| 2024/06/24 | 2,643 | 2,650 | 2,595 | 2,631 | 33,700 |
| 2024/06/21 | 2,641 | 2,665 | 2,605 | 2,642 | 67,400 |
| 2024/06/20 | 2,640 | 2,641 | 2,602 | 2,622 | 34,000 |
| 2024/06/19 | 2,616 | 2,672 | 2,616 | 2,621 | 41,000 |
| 2024/06/18 | 2,605 | 2,616 | 2,588 | 2,597 | 25,200 |
| 2024/06/17 | 2,606 | 2,620 | 2,563 | 2,590 | 37,000 |
| 2024/06/14 | 2,544 | 2,634 | 2,530 | 2,609 | 71,200 |
| 2024/06/13 | 2,559 | 2,572 | 2,537 | 2,551 | 44,900 |
| 2024/06/12 | 2,460 | 2,538 | 2,455 | 2,538 | 57,900 |
| 2024/06/11 | 2,540 | 2,540 | 2,502 | 2,502 | 38,400 |
| 2024/06/10 | 2,547 | 2,570 | 2,545 | 2,548 | 29,300 |
| 2024/06/07 | 2,557 | 2,594 | 2,546 | 2,555 | 25,400 |
| 2024/06/06 | 2,575 | 2,598 | 2,540 | 2,560 | 46,700 |
| 2024/06/05 | 2,550 | 2,572 | 2,525 | 2,549 | 81,600 |
| 2024/06/04 | 2,600 | 2,636 | 2,562 | 2,574 | 100,600 |
| 2024/06/03 | 2,634 | 2,682 | 2,595 | 2,610 | 82,100 |
| 2024/05/31 | 2,489 | 2,567 | 2,489 | 2,555 | 73,700 |
| 2024/05/30 | 2,438 | 2,486 | 2,411 | 2,479 | 45,900 |
| 2024/05/29 | 2,375 | 2,466 | 2,375 | 2,444 | 69,100 |
| 2024/05/28 | 2,359 | 2,400 | 2,348 | 2,387 | 37,800 |
| 2024/05/27 | 2,289 | 2,347 | 2,289 | 2,347 | 38,200 |
| 2024/05/24 | 2,264 | 2,300 | 2,260 | 2,288 | 30,500 |
| 2024/05/23 | 2,300 | 2,314 | 2,267 | 2,303 | 37,700 |
| 2024/05/22 | 2,338 | 2,345 | 2,282 | 2,304 | 50,000 |
| 2024/05/21 | 2,324 | 2,340 | 2,301 | 2,324 | 38,300 |
| 2024/05/20 | 2,300 | 2,325 | 2,300 | 2,324 | 42,900 |
| 2024/05/17 | 2,258 | 2,289 | 2,236 | 2,289 | 49,900 |
| 2024/05/16 | 2,238 | 2,265 | 2,216 | 2,258 | 77,300 |
| 2024/05/15 | 2,228 | 2,237 | 2,193 | 2,231 | 36,600 |
| 2024/05/14 | 2,240 | 2,240 | 2,198 | 2,228 | 75,800 |
| 2024/05/13 | 2,205 | 2,243 | 2,190 | 2,232 | 142,300 |
| 2024/05/10 | 2,084 | 2,248 | 2,076 | 2,192 | 194,900 |
| 2024/05/09 | 2,080 | 2,092 | 2,060 | 2,085 | 60,800 |
| 2024/05/08 | 2,080 | 2,090 | 2,069 | 2,080 | 47,000 |
| 2024/05/07 | 2,100 | 2,101 | 2,058 | 2,076 | 36,100 |
| 2024/05/02 | 2,104 | 2,121 | 2,082 | 2,100 | 35,500 |
| 2024/05/01 | 2,091 | 2,104 | 2,077 | 2,103 | 35,600 |
| 2024/04/30 | 2,066 | 2,087 | 2,047 | 2,086 | 37,100 |
| 2024/04/26 | 2,055 | 2,087 | 2,043 | 2,066 | 68,600 |
| 2024/04/25 | 1,988 | 2,075 | 1,977 | 2,040 | 102,700 |
| 2024/04/24 | 1,995 | 1,995 | 1,974 | 1,988 | 50,300 |
| 2024/04/23 | 1,989 | 1,997 | 1,968 | 1,977 | 42,000 |
| 2024/04/22 | 1,941 | 1,966 | 1,926 | 1,964 | 45,300 |
| 2024/04/19 | 1,944 | 1,964 | 1,920 | 1,927 | 44,900 |
| 2024/04/18 | 1,947 | 1,970 | 1,947 | 1,960 | 33,400 |
| 2024/04/17 | 1,990 | 1,990 | 1,941 | 1,945 | 50,800 |
| 2024/04/16 | 2,019 | 2,027 | 1,980 | 1,980 | 80,200 |
| 2024/04/15 | 2,033 | 2,035 | 2,016 | 2,025 | 27,100 |
| 2024/04/12 | 2,031 | 2,044 | 2,022 | 2,034 | 26,000 |
| 2024/04/11 | 2,029 | 2,036 | 2,012 | 2,025 | 27,300 |
| 2024/04/10 | 2,022 | 2,034 | 2,022 | 2,029 | 19,800 |
| 2024/04/09 | 2,039 | 2,040 | 2,021 | 2,024 | 28,000 |
| 2024/04/08 | 2,027 | 2,040 | 2,026 | 2,032 | 33,800 |
| 2024/04/05 | 2,014 | 2,049 | 2,014 | 2,036 | 25,100 |
| 2024/04/04 | 2,054 | 2,059 | 2,040 | 2,050 | 31,400 |
| 2024/04/03 | 2,018 | 2,055 | 2,018 | 2,033 | 50,600 |
| 2024/04/02 | 2,098 | 2,103 | 2,019 | 2,023 | 82,100 |
| 2024/04/01 | 2,120 | 2,120 | 2,077 | 2,082 | 67,800 |
| 2024/03/29 | 2,073 | 2,119 | 2,073 | 2,110 | 50,600 |
| 2024/03/28 | 2,108 | 2,110 | 2,063 | 2,066 | 34,000 |
| 2024/03/27 | 2,132 | 2,136 | 2,114 | 2,116 | 30,700 |
| 2024/03/26 | 2,119 | 2,124 | 2,098 | 2,117 | 24,600 |
| 2024/03/25 | 2,159 | 2,159 | 2,116 | 2,116 | 45,400 |
| 2024/03/22 | 2,177 | 2,177 | 2,144 | 2,159 | 60,000 |
| 2024/03/21 | 2,146 | 2,188 | 2,146 | 2,164 | 51,900 |
| 2024/03/19 | 2,137 | 2,152 | 2,126 | 2,142 | 36,500 |
| 2024/03/18 | 2,167 | 2,167 | 2,131 | 2,140 | 38,000 |
| 2024/03/15 | 2,132 | 2,144 | 2,120 | 2,134 | 40,000 |
| 2024/03/14 | 2,149 | 2,152 | 2,125 | 2,136 | 21,600 |
| 2024/03/13 | 2,140 | 2,157 | 2,111 | 2,124 | 43,200 |
| 2024/03/12 | 2,135 | 2,144 | 2,095 | 2,139 | 45,100 |
| 2024/03/11 | 2,194 | 2,196 | 2,107 | 2,128 | 66,200 |
| 2024/03/08 | 2,148 | 2,210 | 2,144 | 2,194 | 76,600 |
| 2024/03/07 | 2,126 | 2,156 | 2,126 | 2,149 | 42,300 |
| 2024/03/06 | 2,113 | 2,144 | 2,113 | 2,118 | 43,300 |
| 2024/03/05 | 2,090 | 2,122 | 2,070 | 2,109 | 40,100 |
| 2024/03/04 | 2,129 | 2,129 | 2,072 | 2,100 | 80,200 |
| 2024/03/01 | 2,114 | 2,140 | 2,103 | 2,131 | 69,900 |
| 2024/02/29 | 2,087 | 2,119 | 2,081 | 2,114 | 33,800 |
| 2024/02/28 | 2,075 | 2,136 | 2,073 | 2,085 | 43,900 |
| 2024/02/27 | 2,063 | 2,097 | 2,054 | 2,073 | 54,500 |
| 2024/02/26 | 2,056 | 2,064 | 2,049 | 2,049 | 36,600 |
| 2024/02/22 | 2,060 | 2,070 | 2,048 | 2,060 | 59,200 |
| 2024/02/21 | 2,043 | 2,057 | 2,031 | 2,051 | 29,200 |
| 2024/02/20 | 2,040 | 2,053 | 2,023 | 2,047 | 43,800 |
| 2024/02/19 | 2,000 | 2,040 | 2,000 | 2,040 | 50,600 |
| 2024/02/16 | 2,000 | 2,005 | 1,985 | 1,990 | 41,000 |
| 2024/02/15 | 2,015 | 2,015 | 1,976 | 1,982 | 37,900 |
| 2024/02/14 | 2,033 | 2,039 | 1,982 | 1,995 | 33,900 |
| 2024/02/13 | 2,010 | 2,037 | 2,005 | 2,032 | 42,100 |
| 2024/02/09 | 2,000 | 2,023 | 1,975 | 2,008 | 62,600 |
| 2024/02/08 | 2,041 | 2,041 | 2,010 | 2,020 | 47,800 |
| 2024/02/07 | 2,041 | 2,061 | 2,036 | 2,046 | 30,000 |
| 2024/02/06 | 2,052 | 2,063 | 2,035 | 2,053 | 55,000 |
| 2024/02/05 | 2,050 | 2,085 | 2,050 | 2,055 | 29,300 |
| 2024/02/02 | 2,049 | 2,056 | 2,024 | 2,053 | 52,600 |
| 2024/02/01 | 2,030 | 2,056 | 2,008 | 2,049 | 63,700 |
| 2024/01/31 | 2,000 | 2,037 | 1,982 | 2,037 | 61,400 |
| 2024/01/30 | 2,043 | 2,045 | 2,008 | 2,009 | 46,900 |
| 2024/01/29 | 2,027 | 2,030 | 2,009 | 2,024 | 32,000 |
| 2024/01/26 | 1,980 | 2,026 | 1,972 | 2,000 | 65,600 |
| 2024/01/25 | 1,995 | 2,011 | 1,979 | 1,982 | 26,100 |
| 2024/01/24 | 1,947 | 1,985 | 1,946 | 1,985 | 49,300 |
| 2024/01/23 | 1,965 | 1,973 | 1,945 | 1,949 | 27,100 |
| 2024/01/22 | 1,951 | 1,960 | 1,949 | 1,956 | 15,400 |
| 2024/01/19 | 1,954 | 1,954 | 1,938 | 1,945 | 17,400 |
| 2024/01/18 | 1,943 | 1,957 | 1,933 | 1,955 | 23,400 |
| 2024/01/17 | 1,964 | 1,969 | 1,940 | 1,940 | 40,600 |
| 2024/01/16 | 1,956 | 1,966 | 1,918 | 1,950 | 45,800 |
| 2024/01/15 | 1,925 | 1,963 | 1,925 | 1,956 | 49,500 |
| 2024/01/12 | 1,933 | 1,940 | 1,915 | 1,924 | 50,900 |
| 2024/01/11 | 1,949 | 1,964 | 1,934 | 1,940 | 34,900 |
| 2024/01/10 | 1,932 | 1,944 | 1,926 | 1,928 | 39,800 |
| 2024/01/09 | 1,941 | 1,946 | 1,921 | 1,932 | 37,900 |
| 2024/01/05 | 1,927 | 1,938 | 1,912 | 1,932 | 44,500 |
| 2024/01/04 | 1,899 | 1,904 | 1,863 | 1,904 | 44,700 |
| 2023/12/29 | 1,896 | 1,913 | 1,888 | 1,901 | 37,700 |
| 2023/12/28 | 1,888 | 1,902 | 1,887 | 1,900 | 18,000 |
| 2023/12/27 | 1,885 | 1,905 | 1,885 | 1,904 | 36,400 |
| 2023/12/26 | 1,901 | 1,907 | 1,875 | 1,881 | 25,400 |
| 2023/12/25 | 1,913 | 1,914 | 1,896 | 1,902 | 18,200 |
| 2023/12/22 | 1,866 | 1,896 | 1,866 | 1,896 | 39,500 |
| 2023/12/21 | 1,871 | 1,883 | 1,861 | 1,865 | 44,200 |
| 2023/12/20 | 1,880 | 1,897 | 1,875 | 1,888 | 55,000 |
| 2023/12/19 | 1,920 | 1,920 | 1,887 | 1,896 | 41,300 |
| 2023/12/18 | 1,929 | 1,929 | 1,892 | 1,912 | 28,800 |
| 2023/12/15 | 1,970 | 1,981 | 1,925 | 1,939 | 60,800 |
| 2023/12/14 | 2,024 | 2,024 | 1,962 | 1,968 | 64,900 |
| 2023/12/13 | 2,003 | 2,026 | 2,003 | 2,012 | 25,400 |
| 2023/12/12 | 2,025 | 2,029 | 1,997 | 2,003 | 58,800 |
| 2023/12/11 | 2,010 | 2,041 | 2,002 | 2,018 | 76,100 |
| 2023/12/08 | 1,978 | 2,028 | 1,978 | 2,010 | 107,700 |
| 2023/12/07 | 1,955 | 2,000 | 1,944 | 1,997 | 42,200 |
| 2023/12/06 | 1,956 | 1,965 | 1,944 | 1,964 | 61,000 |
| 2023/12/05 | 1,960 | 1,977 | 1,943 | 1,943 | 74,800 |
| 2023/12/04 | 1,991 | 1,995 | 1,976 | 1,976 | 31,700 |
| 2023/12/01 | 1,995 | 2,010 | 1,990 | 2,001 | 59,700 |
| 2023/11/30 | 1,950 | 1,993 | 1,950 | 1,977 | 33,500 |
| 2023/11/29 | 1,992 | 2,008 | 1,963 | 1,970 | 54,400 |
| 2023/11/28 | 1,998 | 2,028 | 1,990 | 2,000 | 32,400 |
| 2023/11/27 | 1,997 | 2,007 | 1,985 | 1,998 | 25,800 |
| 2023/11/24 | 1,980 | 2,003 | 1,965 | 1,988 | 46,300 |
| 2023/11/22 | 1,975 | 1,993 | 1,972 | 1,977 | 33,200 |
| 2023/11/21 | 1,998 | 2,005 | 1,977 | 1,977 | 29,700 |
| 2023/11/20 | 1,983 | 2,028 | 1,981 | 1,988 | 46,300 |
| 2023/11/17 | 1,965 | 1,995 | 1,960 | 1,991 | 32,800 |
| 2023/11/16 | 1,976 | 2,000 | 1,962 | 1,970 | 41,700 |
| 2023/11/15 | 2,025 | 2,025 | 1,971 | 1,979 | 49,600 |
| 2023/11/14 | 2,053 | 2,053 | 1,980 | 1,998 | 47,000 |
| 2023/11/13 | 2,020 | 2,034 | 1,997 | 2,019 | 42,700 |
| 2023/11/10 | 1,998 | 2,018 | 1,951 | 1,998 | 106,900 |
| 2023/11/09 | 1,992 | 2,100 | 1,973 | 1,999 | 84,500 |
| 2023/11/08 | 2,126 | 2,126 | 1,984 | 2,022 | 117,600 |
| 2023/11/07 | 2,119 | 2,165 | 2,110 | 2,138 | 47,400 |
| 2023/11/06 | 2,150 | 2,162 | 2,132 | 2,132 | 82,400 |
| 2023/11/02 | 2,150 | 2,156 | 2,108 | 2,140 | 96,800 |
| 2023/11/01 | 2,128 | 2,147 | 2,084 | 2,139 | 84,900 |
| 2023/10/31 | 2,067 | 2,094 | 2,013 | 2,081 | 93,700 |
| 2023/10/30 | 2,036 | 2,063 | 2,011 | 2,025 | 111,900 |
| 2023/10/27 | 2,005 | 2,050 | 2,005 | 2,048 | 65,300 |
| 2023/10/26 | 2,023 | 2,034 | 1,996 | 2,018 | 28,100 |
| 2023/10/25 | 1,980 | 2,033 | 1,973 | 2,023 | 58,400 |
| 2023/10/24 | 1,995 | 1,998 | 1,936 | 1,988 | 45,800 |
| 2023/10/23 | 2,000 | 2,025 | 1,991 | 1,995 | 30,300 |
| 2023/10/20 | 2,012 | 2,040 | 2,001 | 2,003 | 49,800 |
| 2023/10/19 | 1,990 | 2,021 | 1,990 | 2,017 | 40,800 |
| 2023/10/18 | 1,990 | 2,027 | 1,983 | 2,020 | 55,100 |
| 2023/10/17 | 1,981 | 1,997 | 1,960 | 1,971 | 28,800 |
| 2023/10/16 | 1,965 | 1,987 | 1,952 | 1,968 | 27,200 |
| 2023/10/13 | 2,003 | 2,031 | 1,979 | 1,987 | 62,300 |
| 2023/10/12 | 2,029 | 2,030 | 2,003 | 2,028 | 56,100 |
| 2023/10/11 | 2,009 | 2,035 | 1,992 | 2,016 | 46,900 |
| 2023/10/10 | 1,968 | 2,014 | 1,948 | 2,001 | 104,000 |
| 2023/10/06 | 1,932 | 1,978 | 1,916 | 1,963 | 45,100 |
| 2023/10/05 | 1,891 | 1,962 | 1,891 | 1,940 | 50,800 |
| 2023/10/04 | 1,933 | 1,938 | 1,877 | 1,879 | 72,900 |
| 2023/10/03 | 2,006 | 2,007 | 1,948 | 1,962 | 101,900 |