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 |
|---|---|---|---|---|---|
| 2026/09/03 | 8,810 | 9,080 | 8,680 | 8,910 | 130,100 |
| 2026/09/02 | 8,730 | 8,860 | 8,600 | 8,670 | 109,300 |
| 2026/09/01 | 8,950 | 8,950 | 8,720 | 8,840 | 111,200 |
| 2026/08/31 | 9,120 | 9,140 | 8,960 | 8,970 | 110,400 |
| 2026/08/28 | 8,850 | 9,120 | 8,770 | 9,060 | 129,100 |
| 2026/08/27 | 8,730 | 8,980 | 8,650 | 8,910 | 100,400 |
| 2026/08/26 | 8,510 | 8,780 | 8,510 | 8,640 | 103,600 |
| 2026/08/25 | 8,490 | 8,600 | 8,410 | 8,490 | 110,000 |
| 2026/08/24 | 8,500 | 8,510 | 8,150 | 8,340 | 134,800 |
| 2026/08/21 | 8,270 | 8,500 | 8,260 | 8,430 | 94,500 |
| 2026/08/20 | 8,510 | 8,560 | 8,230 | 8,270 | 190,000 |
| 2026/08/19 | 8,900 | 8,900 | 8,460 | 8,510 | 180,900 |
| 2026/08/18 | 8,770 | 9,200 | 8,740 | 8,940 | 259,100 |
| 2026/08/17 | 8,550 | 8,890 | 8,540 | 8,770 | 229,400 |
| 2026/08/14 | 8,390 | 8,640 | 8,380 | 8,550 | 141,900 |
| 2026/08/13 | 8,100 | 8,500 | 8,100 | 8,450 | 128,500 |
| 2026/08/12 | 8,050 | 8,110 | 7,940 | 8,030 | 99,500 |
| 2026/08/10 | 7,990 | 8,030 | 7,860 | 7,900 | 80,100 |
| 2026/08/07 | 8,110 | 8,140 | 7,930 | 8,030 | 114,400 |
| 2026/08/06 | 7,570 | 8,150 | 7,570 | 7,980 | 206,500 |
| 2026/08/05 | 7,580 | 7,610 | 7,460 | 7,510 | 74,000 |
| 2026/08/04 | 7,210 | 7,490 | 7,190 | 7,430 | 118,400 |
| 2026/08/03 | 7,270 | 7,380 | 6,960 | 7,320 | 93,300 |
| 2026/07/31 | 7,300 | 7,390 | 6,930 | 7,260 | 134,500 |
| 2026/07/30 | 7,120 | 7,270 | 6,950 | 7,190 | 149,000 |
| 2026/07/29 | 7,530 | 7,530 | 7,070 | 7,270 | 145,900 |
| 2026/07/28 | 7,820 | 7,860 | 7,520 | 7,590 | 112,000 |
| 2026/07/27 | 7,730 | 7,930 | 7,670 | 7,850 | 115,600 |
| 2026/07/24 | 7,250 | 7,710 | 7,250 | 7,670 | 134,200 |
| 2026/07/23 | 7,200 | 7,370 | 7,200 | 7,340 | 84,800 |
| 2026/07/22 | 7,100 | 7,280 | 7,040 | 7,250 | 63,400 |
| 2026/07/21 | 6,900 | 7,140 | 6,750 | 7,070 | 100,000 |
| 2026/07/17 | 7,210 | 7,260 | 6,740 | 6,830 | 208,700 |
| 2026/07/16 | 7,290 | 7,360 | 7,210 | 7,290 | 123,500 |
| 2026/07/15 | 7,170 | 7,300 | 7,140 | 7,300 | 79,000 |
| 2026/07/14 | 7,120 | 7,170 | 7,050 | 7,090 | 47,600 |
| 2026/07/13 | 7,200 | 7,310 | 7,090 | 7,120 | 78,400 |
| 2026/07/10 | 7,310 | 7,390 | 7,140 | 7,140 | 111,100 |
| 2026/07/09 | 7,080 | 7,240 | 6,990 | 7,240 | 106,500 |
| 2026/07/08 | 7,020 | 7,260 | 7,020 | 7,190 | 99,900 |
| 2026/07/07 | 7,100 | 7,270 | 7,040 | 7,040 | 106,500 |
| 2026/07/06 | 7,050 | 7,100 | 6,980 | 7,010 | 78,800 |
| 2026/07/03 | 6,960 | 7,060 | 6,840 | 7,060 | 117,700 |
| 2026/07/02 | 6,860 | 7,000 | 6,850 | 6,920 | 102,800 |
| 2026/07/01 | 6,840 | 6,950 | 6,760 | 6,760 | 91,100 |
| 2026/06/30 | 6,910 | 7,050 | 6,840 | 6,840 | 88,300 |
| 2026/06/29 | 6,810 | 6,970 | 6,780 | 6,920 | 104,600 |
| 2026/06/26 | 6,570 | 6,820 | 6,570 | 6,800 | 104,400 |
| 2026/06/25 | 6,580 | 6,610 | 6,460 | 6,570 | 54,200 |
| 2026/06/24 | 6,490 | 6,630 | 6,430 | 6,480 | 55,900 |
| 2026/06/23 | 6,430 | 6,520 | 6,360 | 6,490 | 72,500 |
| 2026/06/22 | 6,130 | 6,400 | 6,130 | 6,340 | 51,800 |
| 2026/06/19 | 6,310 | 6,310 | 6,060 | 6,170 | 101,100 |
| 2026/06/18 | 6,320 | 6,370 | 6,190 | 6,310 | 104,200 |
| 2026/06/17 | 6,340 | 6,450 | 6,220 | 6,220 | 70,000 |
| 2026/06/16 | 6,410 | 6,410 | 6,250 | 6,340 | 63,900 |
| 2026/06/15 | 6,500 | 6,560 | 6,390 | 6,390 | 69,100 |
| 2026/06/12 | 6,330 | 6,460 | 6,280 | 6,350 | 73,100 |
| 2026/06/11 | 6,280 | 6,330 | 6,140 | 6,230 | 50,000 |
| 2026/06/10 | 6,160 | 6,550 | 6,150 | 6,280 | 101,700 |
| 2026/06/09 | 5,990 | 6,220 | 5,990 | 6,140 | 68,500 |
| 2026/06/08 | 5,770 | 5,920 | 5,720 | 5,890 | 44,300 |
| 2026/06/05 | 5,940 | 6,020 | 5,880 | 5,920 | 33,200 |
| 2026/06/04 | 5,740 | 5,920 | 5,680 | 5,840 | 80,100 |
| 2026/06/03 | 5,800 | 5,890 | 5,710 | 5,830 | 74,500 |
| 2026/06/02 | 5,710 | 5,810 | 5,510 | 5,800 | 81,000 |
| 2026/06/01 | 5,900 | 5,900 | 5,740 | 5,810 | 92,400 |
| 2026/05/29 | 6,070 | 6,130 | 5,990 | 5,990 | 45,600 |
| 2026/05/28 | 6,030 | 6,030 | 5,850 | 6,010 | 60,500 |
| 2026/05/27 | 6,150 | 6,250 | 6,030 | 6,110 | 36,800 |
| 2026/05/26 | 6,170 | 6,330 | 6,080 | 6,180 | 77,700 |
| 2026/05/25 | 6,130 | 6,240 | 6,010 | 6,160 | 53,400 |
| 2026/05/22 | 6,090 | 6,160 | 6,020 | 6,140 | 85,100 |
| 2026/05/21 | 6,100 | 6,220 | 6,070 | 6,090 | 61,400 |
| 2026/05/20 | 6,030 | 6,040 | 5,880 | 5,980 | 43,500 |
| 2026/05/19 | 6,000 | 6,120 | 5,880 | 5,950 | 71,100 |
| 2026/05/18 | 5,810 | 5,940 | 5,750 | 5,920 | 58,600 |
| 2026/05/15 | 5,850 | 5,980 | 5,740 | 5,790 | 96,600 |
| 2026/05/14 | 5,660 | 5,900 | 5,600 | 5,870 | 110,800 |
| 2026/05/13 | 5,520 | 5,690 | 5,520 | 5,690 | 61,400 |
| 2026/05/12 | 5,590 | 5,620 | 5,510 | 5,570 | 46,800 |
| 2026/05/11 | 5,510 | 5,600 | 5,510 | 5,560 | 66,700 |
| 2026/05/08 | 5,490 | 5,560 | 5,340 | 5,480 | 81,400 |
| 2026/05/07 | 5,520 | 5,670 | 5,490 | 5,550 | 73,700 |
| 2026/05/01 | 5,420 | 5,440 | 5,340 | 5,390 | 47,000 |
| 2026/04/30 | 5,530 | 5,530 | 5,380 | 5,450 | 64,600 |
| 2026/04/28 | 5,440 | 5,620 | 5,380 | 5,620 | 90,000 |
| 2026/04/27 | 5,150 | 5,370 | 5,090 | 5,340 | 109,400 |
| 2026/04/24 | 5,290 | 5,330 | 5,150 | 5,220 | 41,700 |
| 2026/04/23 | 5,400 | 5,410 | 5,250 | 5,290 | 71,800 |
| 2026/04/22 | 5,560 | 5,610 | 5,370 | 5,410 | 51,000 |
| 2026/04/21 | 5,780 | 5,810 | 5,570 | 5,610 | 58,900 |
| 2026/04/20 | 5,880 | 5,880 | 5,760 | 5,780 | 64,100 |
| 2026/04/17 | 5,790 | 5,850 | 5,710 | 5,820 | 66,800 |
| 2026/04/16 | 5,740 | 5,850 | 5,710 | 5,820 | 84,200 |
| 2026/04/15 | 5,660 | 5,740 | 5,630 | 5,680 | 55,100 |
| 2026/04/14 | 5,640 | 5,670 | 5,570 | 5,590 | 61,800 |
| 2026/04/13 | 5,490 | 5,600 | 5,460 | 5,570 | 60,500 |
| 2026/04/10 | 5,440 | 5,550 | 5,440 | 5,490 | 78,700 |
| 2026/04/09 | 5,370 | 5,440 | 5,320 | 5,350 | 56,700 |
| 2026/04/08 | 5,440 | 5,450 | 5,310 | 5,360 | 60,800 |
| 2026/04/07 | 5,160 | 5,300 | 5,160 | 5,240 | 42,500 |
| 2026/04/06 | 5,130 | 5,180 | 5,120 | 5,140 | 29,100 |
| 2026/04/03 | 5,140 | 5,190 | 5,090 | 5,100 | 32,600 |
| 2026/03/27 | 5,050 | 5,200 | 5,010 | 5,150 | 93,100 |
| 2026/03/26 | 5,180 | 5,180 | 5,020 | 5,100 | 37,900 |
| 2026/03/25 | 5,100 | 5,210 | 5,090 | 5,180 | 47,800 |
| 2026/03/24 | 4,920 | 5,010 | 4,910 | 4,990 | 64,700 |
| 2026/03/23 | 4,830 | 4,840 | 4,730 | 4,780 | 76,800 |
| 2026/03/19 | 5,020 | 5,070 | 4,970 | 5,000 | 51,900 |
| 2026/03/18 | 5,090 | 5,170 | 5,070 | 5,160 | 30,600 |
| 2026/03/17 | 5,100 | 5,130 | 4,980 | 4,980 | 47,700 |
| 2026/03/16 | 4,995 | 5,010 | 4,925 | 4,965 | 48,200 |
| 2026/03/13 | 4,935 | 5,080 | 4,910 | 5,000 | 83,000 |
| 2026/03/12 | 5,160 | 5,190 | 4,965 | 4,970 | 63,200 |
| 2026/03/11 | 5,260 | 5,330 | 5,210 | 5,220 | 48,300 |
| 2026/03/10 | 5,080 | 5,260 | 5,050 | 5,220 | 63,900 |
| 2026/03/09 | 4,800 | 4,955 | 4,770 | 4,940 | 132,000 |
| 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 |