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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 2,933 | 3,060 | 2,860 | 2,874 | 860,200 |
| 2025/05/12 | 2,450 | 2,902 | 2,432 | 2,902 | 829,300 |
| 2025/05/09 | 2,362 | 2,420 | 2,362 | 2,402 | 56,300 |
| 2025/05/08 | 2,349 | 2,361 | 2,330 | 2,339 | 29,300 |
| 2025/05/07 | 2,358 | 2,382 | 2,325 | 2,375 | 46,000 |
| 2025/05/02 | 2,368 | 2,393 | 2,345 | 2,371 | 121,400 |
| 2025/05/01 | 2,446 | 2,446 | 2,365 | 2,384 | 59,100 |
| 2025/04/30 | 2,375 | 2,444 | 2,375 | 2,437 | 43,200 |
| 2025/04/28 | 2,373 | 2,390 | 2,369 | 2,374 | 26,400 |
| 2025/04/25 | 2,374 | 2,382 | 2,355 | 2,373 | 28,700 |
| 2025/04/24 | 2,360 | 2,379 | 2,351 | 2,372 | 60,700 |
| 2025/04/23 | 2,371 | 2,380 | 2,334 | 2,337 | 49,100 |
| 2025/04/22 | 2,280 | 2,325 | 2,280 | 2,325 | 40,100 |
| 2025/04/21 | 2,271 | 2,292 | 2,270 | 2,284 | 36,800 |
| 2025/04/18 | 2,278 | 2,298 | 2,276 | 2,291 | 56,600 |
| 2025/04/17 | 2,202 | 2,265 | 2,202 | 2,258 | 30,700 |
| 2025/04/16 | 2,232 | 2,249 | 2,207 | 2,212 | 48,400 |
| 2025/04/15 | 2,210 | 2,243 | 2,210 | 2,232 | 24,700 |
| 2025/04/14 | 2,195 | 2,227 | 2,175 | 2,210 | 37,000 |
| 2025/04/11 | 2,110 | 2,183 | 2,092 | 2,177 | 79,400 |
| 2025/04/10 | 2,336 | 2,336 | 2,202 | 2,202 | 79,400 |
| 2025/04/09 | 2,137 | 2,137 | 2,048 | 2,094 | 81,500 |
| 2025/04/08 | 2,127 | 2,210 | 2,122 | 2,187 | 85,500 |
| 2025/04/07 | 1,987 | 2,046 | 1,950 | 1,981 | 118,900 |
| 2025/04/04 | 2,255 | 2,272 | 2,114 | 2,187 | 136,200 |
| 2025/04/03 | 2,370 | 2,403 | 2,321 | 2,355 | 98,900 |
| 2025/04/02 | 2,543 | 2,543 | 2,474 | 2,505 | 60,200 |
| 2025/04/01 | 2,615 | 2,618 | 2,545 | 2,547 | 69,900 |
| 2025/03/31 | 2,544 | 2,585 | 2,495 | 2,566 | 77,400 |
| 2025/03/28 | 2,608 | 2,640 | 2,585 | 2,585 | 87,300 |
| 2025/03/27 | 2,638 | 2,682 | 2,629 | 2,677 | 83,900 |
| 2025/03/26 | 2,639 | 2,643 | 2,619 | 2,638 | 61,800 |
| 2025/03/25 | 2,650 | 2,650 | 2,620 | 2,633 | 54,800 |
| 2025/03/24 | 2,677 | 2,680 | 2,626 | 2,629 | 72,300 |
| 2025/03/21 | 2,571 | 2,639 | 2,570 | 2,639 | 92,400 |
| 2025/03/19 | 2,575 | 2,575 | 2,527 | 2,567 | 87,000 |
| 2025/03/18 | 2,500 | 2,561 | 2,500 | 2,561 | 80,600 |
| 2025/03/17 | 2,492 | 2,502 | 2,482 | 2,485 | 56,400 |
| 2025/03/14 | 2,485 | 2,520 | 2,466 | 2,492 | 65,500 |
| 2025/03/13 | 2,449 | 2,471 | 2,444 | 2,471 | 47,100 |
| 2025/03/12 | 2,417 | 2,450 | 2,409 | 2,450 | 32,600 |
| 2025/03/11 | 2,387 | 2,432 | 2,372 | 2,432 | 85,200 |
| 2025/03/10 | 2,463 | 2,463 | 2,429 | 2,429 | 31,600 |
| 2025/03/07 | 2,422 | 2,451 | 2,406 | 2,450 | 37,200 |
| 2025/03/06 | 2,447 | 2,463 | 2,432 | 2,454 | 46,300 |
| 2025/03/05 | 2,410 | 2,447 | 2,408 | 2,438 | 45,000 |
| 2025/03/04 | 2,423 | 2,432 | 2,400 | 2,431 | 51,600 |
| 2025/03/03 | 2,422 | 2,439 | 2,397 | 2,424 | 45,700 |
| 2025/02/28 | 2,421 | 2,425 | 2,377 | 2,388 | 50,100 |
| 2025/02/27 | 2,397 | 2,414 | 2,336 | 2,414 | 79,800 |
| 2025/02/26 | 2,360 | 2,440 | 2,357 | 2,395 | 260,800 |
| 2025/02/25 | 2,235 | 2,267 | 2,230 | 2,260 | 35,300 |
| 2025/02/21 | 2,260 | 2,260 | 2,237 | 2,247 | 39,700 |
| 2025/02/20 | 2,254 | 2,270 | 2,242 | 2,260 | 51,600 |
| 2025/02/19 | 2,301 | 2,344 | 2,269 | 2,277 | 57,600 |
| 2025/02/18 | 2,301 | 2,326 | 2,282 | 2,310 | 43,700 |
| 2025/02/17 | 2,274 | 2,308 | 2,274 | 2,296 | 45,600 |
| 2025/02/14 | 2,258 | 2,281 | 2,255 | 2,271 | 37,600 |
| 2025/02/13 | 2,249 | 2,274 | 2,249 | 2,255 | 21,200 |
| 2025/02/12 | 2,244 | 2,257 | 2,232 | 2,244 | 20,800 |
| 2025/02/10 | 2,251 | 2,275 | 2,215 | 2,238 | 43,500 |
| 2025/02/07 | 2,271 | 2,281 | 2,251 | 2,264 | 25,000 |
| 2025/02/06 | 2,334 | 2,334 | 2,280 | 2,280 | 29,300 |
| 2025/02/05 | 2,339 | 2,363 | 2,302 | 2,314 | 59,400 |
| 2025/02/04 | 2,309 | 2,349 | 2,298 | 2,321 | 52,700 |
| 2025/02/03 | 2,303 | 2,317 | 2,278 | 2,282 | 64,000 |
| 2025/01/31 | 2,326 | 2,331 | 2,290 | 2,321 | 47,400 |
| 2025/01/30 | 2,300 | 2,329 | 2,263 | 2,329 | 91,700 |
| 2025/01/29 | 2,260 | 2,292 | 2,246 | 2,289 | 29,100 |
| 2025/01/28 | 2,224 | 2,264 | 2,221 | 2,257 | 32,000 |
| 2025/01/27 | 2,250 | 2,260 | 2,223 | 2,227 | 31,400 |
| 2025/01/24 | 2,203 | 2,246 | 2,194 | 2,211 | 32,200 |
| 2025/01/23 | 2,203 | 2,219 | 2,198 | 2,203 | 28,300 |
| 2025/01/22 | 2,214 | 2,220 | 2,194 | 2,220 | 24,800 |
| 2025/01/21 | 2,220 | 2,229 | 2,187 | 2,214 | 22,200 |
| 2025/01/20 | 2,216 | 2,217 | 2,193 | 2,206 | 23,700 |
| 2025/01/17 | 2,173 | 2,177 | 2,129 | 2,169 | 39,500 |
| 2025/01/16 | 2,173 | 2,197 | 2,172 | 2,179 | 36,700 |
| 2025/01/15 | 2,150 | 2,178 | 2,150 | 2,165 | 35,700 |
| 2025/01/14 | 2,140 | 2,162 | 2,137 | 2,151 | 33,500 |
| 2025/01/10 | 2,199 | 2,205 | 2,164 | 2,164 | 49,300 |
| 2025/01/09 | 2,216 | 2,219 | 2,192 | 2,197 | 54,200 |
| 2025/01/08 | 2,211 | 2,243 | 2,211 | 2,217 | 38,200 |
| 2025/01/07 | 2,244 | 2,244 | 2,207 | 2,224 | 71,200 |
| 2025/01/06 | 2,232 | 2,241 | 2,224 | 2,234 | 38,100 |
| 2024/12/30 | 2,242 | 2,244 | 2,225 | 2,230 | 37,300 |
| 2024/12/27 | 2,240 | 2,247 | 2,222 | 2,242 | 31,100 |
| 2024/12/26 | 2,222 | 2,250 | 2,214 | 2,246 | 35,900 |
| 2024/12/25 | 2,235 | 2,235 | 2,198 | 2,222 | 38,400 |
| 2024/12/24 | 2,250 | 2,268 | 2,236 | 2,244 | 35,100 |
| 2024/12/23 | 2,188 | 2,231 | 2,188 | 2,224 | 22,300 |
| 2024/12/20 | 2,222 | 2,222 | 2,185 | 2,197 | 30,500 |
| 2024/12/19 | 2,149 | 2,204 | 2,144 | 2,193 | 31,200 |
| 2024/12/18 | 2,200 | 2,212 | 2,170 | 2,199 | 31,900 |
| 2024/12/17 | 2,221 | 2,249 | 2,200 | 2,202 | 36,400 |
| 2024/12/16 | 2,284 | 2,284 | 2,216 | 2,216 | 29,300 |
| 2024/12/13 | 2,286 | 2,299 | 2,264 | 2,284 | 43,400 |
| 2024/12/12 | 2,295 | 2,323 | 2,288 | 2,311 | 40,800 |
| 2024/12/11 | 2,270 | 2,279 | 2,258 | 2,271 | 28,900 |
| 2024/12/10 | 2,251 | 2,294 | 2,251 | 2,286 | 32,400 |
| 2024/12/09 | 2,238 | 2,245 | 2,189 | 2,241 | 47,900 |
| 2024/12/06 | 2,209 | 2,242 | 2,197 | 2,238 | 51,000 |
| 2024/12/05 | 2,156 | 2,209 | 2,153 | 2,209 | 46,300 |
| 2024/12/04 | 2,160 | 2,178 | 2,153 | 2,153 | 31,500 |
| 2024/12/03 | 2,154 | 2,188 | 2,144 | 2,168 | 93,000 |
| 2024/12/02 | 2,105 | 2,144 | 2,080 | 2,144 | 73,200 |
| 2024/11/29 | 2,064 | 2,095 | 2,064 | 2,075 | 65,900 |
| 2024/11/28 | 2,015 | 2,063 | 2,010 | 2,049 | 78,000 |
| 2024/11/27 | 2,081 | 2,081 | 2,036 | 2,053 | 32,500 |
| 2024/11/26 | 2,080 | 2,082 | 2,059 | 2,082 | 34,500 |
| 2024/11/25 | 2,092 | 2,120 | 2,070 | 2,070 | 47,500 |
| 2024/11/22 | 2,075 | 2,083 | 2,066 | 2,073 | 31,600 |
| 2024/11/21 | 2,071 | 2,093 | 2,062 | 2,078 | 15,700 |
| 2024/11/20 | 2,110 | 2,121 | 2,070 | 2,072 | 36,900 |
| 2024/11/19 | 2,108 | 2,124 | 2,096 | 2,107 | 15,700 |
| 2024/11/18 | 2,131 | 2,132 | 2,100 | 2,108 | 20,100 |
| 2024/11/15 | 2,141 | 2,145 | 2,110 | 2,121 | 20,600 |
| 2024/11/14 | 2,094 | 2,149 | 2,063 | 2,125 | 28,900 |
| 2024/11/13 | 2,130 | 2,138 | 2,089 | 2,094 | 47,900 |
| 2024/11/12 | 2,123 | 2,148 | 2,100 | 2,122 | 34,000 |
| 2024/11/11 | 2,121 | 2,168 | 2,121 | 2,135 | 73,000 |
| 2024/11/08 | 2,201 | 2,280 | 2,050 | 2,120 | 126,600 |
| 2024/11/07 | 2,175 | 2,207 | 2,169 | 2,191 | 57,400 |
| 2024/11/06 | 2,084 | 2,148 | 2,082 | 2,147 | 47,800 |
| 2024/11/05 | 2,115 | 2,115 | 2,059 | 2,083 | 40,800 |
| 2024/11/01 | 2,084 | 2,093 | 2,044 | 2,065 | 63,800 |
| 2024/10/31 | 2,092 | 2,118 | 2,085 | 2,095 | 29,000 |
| 2024/10/30 | 2,096 | 2,106 | 2,085 | 2,101 | 77,000 |
| 2024/10/29 | 2,095 | 2,113 | 2,075 | 2,094 | 17,300 |
| 2024/10/28 | 2,058 | 2,082 | 2,048 | 2,080 | 15,000 |
| 2024/10/25 | 2,087 | 2,087 | 2,042 | 2,058 | 23,000 |
| 2024/10/24 | 2,088 | 2,088 | 2,051 | 2,077 | 22,400 |
| 2024/10/23 | 2,090 | 2,106 | 2,072 | 2,082 | 38,000 |
| 2024/10/22 | 2,142 | 2,150 | 2,100 | 2,106 | 28,400 |
| 2024/10/21 | 2,177 | 2,184 | 2,137 | 2,147 | 31,000 |
| 2024/10/18 | 2,181 | 2,218 | 2,174 | 2,177 | 32,200 |
| 2024/10/17 | 2,153 | 2,185 | 2,145 | 2,179 | 17,700 |
| 2024/10/16 | 2,147 | 2,174 | 2,132 | 2,142 | 22,500 |