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

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
2018/12/28 2,200 2,216 2,143 2,179 15,100
2018/12/27 2,133 2,179 2,125 2,178 22,900
2018/12/26 2,054 2,109 2,054 2,083 16,000
2018/12/25 2,115 2,115 2,040 2,054 29,300
2018/12/21 2,229 2,229 2,108 2,115 38,400
2018/12/20 2,210 2,229 2,182 2,224 34,000
2018/12/19 2,236 2,270 2,206 2,223 19,100
2018/12/18 2,307 2,307 2,233 2,235 29,400
2018/12/17 2,258 2,317 2,257 2,307 19,200
2018/12/14 2,268 2,268 2,237 2,258 30,000
2018/12/13 2,266 2,313 2,266 2,296 21,200
2018/12/12 2,224 2,258 2,204 2,254 21,800
2018/12/11 2,247 2,247 2,173 2,184 19,500
2018/12/10 2,246 2,259 2,224 2,247 23,900
2018/12/07 2,252 2,261 2,232 2,246 17,800
2018/12/06 2,278 2,278 2,254 2,263 20,000
2018/12/05 2,321 2,324 2,285 2,295 26,300
2018/12/04 2,377 2,377 2,325 2,331 19,500
2018/12/03 2,350 2,390 2,350 2,388 25,200
2018/11/30 2,323 2,347 2,303 2,332 19,500
2018/11/29 2,320 2,345 2,300 2,336 26,000
2018/11/28 2,310 2,327 2,292 2,299 16,300
2018/11/27 2,286 2,312 2,281 2,309 25,300
2018/11/26 2,309 2,310 2,287 2,287 29,800
2018/11/22 2,346 2,347 2,283 2,312 51,800
2018/11/21 2,349 2,383 2,340 2,347 36,100
2018/11/20 2,362 2,396 2,328 2,389 35,600
2018/11/19 2,415 2,434 2,327 2,369 38,000
2018/11/16 2,463 2,470 2,400 2,426 32,100
2018/11/15 2,494 2,494 2,451 2,463 23,300
2018/11/14 2,558 2,569 2,501 2,504 33,300
2018/11/13 2,551 2,577 2,532 2,559 20,200
2018/11/12 2,600 2,602 2,561 2,596 20,000
2018/11/09 2,615 2,643 2,603 2,611 13,200
2018/11/08 2,627 2,655 2,610 2,613 19,800
2018/11/07 2,639 2,698 2,584 2,599 23,200
2018/11/06 2,617 2,667 2,617 2,627 7,600
2018/11/05 2,583 2,641 2,583 2,617 15,100
2018/11/02 2,622 2,648 2,558 2,614 31,000
2018/11/01 2,623 2,684 2,607 2,661 17,500
2018/10/31 2,612 2,653 2,604 2,622 13,000
2018/10/30 2,513 2,622 2,500 2,608 27,200
2018/10/29 2,546 2,581 2,515 2,521 16,100
2018/10/26 2,563 2,591 2,545 2,554 13,100
2018/10/25 2,620 2,631 2,556 2,562 18,000
2018/10/24 2,683 2,695 2,628 2,677 17,500
2018/10/23 2,728 2,728 2,667 2,672 17,400
2018/10/22 2,717 2,761 2,715 2,728 6,600
2018/10/19 2,740 2,743 2,712 2,731 8,500
2018/10/18 2,797 2,798 2,742 2,746 10,800
2018/10/17 2,769 2,786 2,750 2,772 11,700
2018/10/16 2,730 2,771 2,728 2,734 15,400
2018/10/15 2,793 2,793 2,728 2,730 26,900
2018/10/12 2,871 2,871 2,802 2,803 23,800
2018/10/11 2,926 2,961 2,843 2,862 26,800
2018/10/10 2,952 2,999 2,927 2,976 11,300
2018/10/09 2,948 2,948 2,880 2,919 12,400
2018/10/05 2,958 2,976 2,952 2,966 10,100
2018/10/04 2,955 2,967 2,916 2,958 12,200
2018/10/03 2,990 2,990 2,908 2,908 11,500
2018/10/02 2,982 3,015 2,942 2,990 24,700
2018/10/01 2,997 2,997 2,953 2,978 11,100
2018/09/28 3,015 3,045 2,987 2,998 17,700
2018/09/27 3,030 3,060 2,996 3,015 13,100
2018/09/26 3,020 3,060 2,991 3,045 19,800
2018/09/25 3,045 3,060 2,999 3,060 29,600
2018/09/21 2,932 3,025 2,932 3,025 48,600
2018/09/20 2,920 2,958 2,891 2,931 23,900
2018/09/19 2,856 2,920 2,846 2,916 26,800
2018/09/18 2,811 2,850 2,804 2,846 15,500
2018/09/14 2,832 2,834 2,804 2,804 29,500
2018/09/13 2,822 2,865 2,808 2,819 8,100
2018/09/12 2,834 2,834 2,778 2,822 9,800
2018/09/11 2,840 2,858 2,811 2,834 21,600
2018/09/10 2,750 2,842 2,750 2,828 12,000
2018/09/07 2,758 2,774 2,734 2,767 11,600
2018/09/06 2,782 2,806 2,771 2,771 15,300
2018/09/05 2,793 2,843 2,782 2,783 15,500
2018/09/04 2,804 2,834 2,804 2,815 11,100
2018/09/03 2,860 2,870 2,820 2,842 8,800
2018/08/31 2,861 2,891 2,859 2,859 11,500
2018/08/30 2,891 2,899 2,858 2,891 9,300
2018/08/29 2,864 2,889 2,841 2,875 8,500
2018/08/28 2,879 2,892 2,843 2,843 10,500
2018/08/27 2,816 2,868 2,816 2,855 6,400
2018/08/24 2,810 2,827 2,794 2,812 5,600
2018/08/23 2,801 2,820 2,790 2,802 8,100
2018/08/22 2,780 2,819 2,772 2,809 18,300
2018/08/21 2,808 2,838 2,765 2,816 17,100
2018/08/20 2,852 2,856 2,812 2,818 6,500
2018/08/17 2,808 2,843 2,799 2,833 4,900
2018/08/16 2,773 2,796 2,745 2,790 13,900
2018/08/15 2,809 2,819 2,764 2,782 12,800
2018/08/14 2,762 2,831 2,762 2,825 7,500
2018/08/13 2,834 2,834 2,743 2,762 20,100
2018/08/10 2,897 2,897 2,855 2,868 12,000
2018/08/09 2,901 2,912 2,880 2,899 12,300
2018/08/08 2,880 2,959 2,880 2,922 10,800
2018/08/07 2,886 2,899 2,860 2,898 16,600
2018/08/06 2,900 2,940 2,870 2,886 22,400
2018/08/03 3,030 3,030 2,936 2,950 20,600
2018/08/02 3,100 3,130 3,035 3,045 22,800
2018/08/01 3,080 3,125 3,005 3,115 24,500
2018/07/31 3,135 3,190 2,984 3,010 38,800
2018/07/30 3,145 3,185 3,095 3,170 45,600
2018/07/27 3,125 3,150 3,100 3,115 21,800
2018/07/26 3,135 3,140 3,100 3,130 15,000
2018/07/25 3,100 3,120 3,070 3,090 7,600
2018/07/24 3,065 3,110 3,035 3,080 29,300
2018/07/23 2,986 3,085 2,986 3,055 36,700
2018/07/20 3,015 3,015 2,965 2,985 14,100
2018/07/19 3,020 3,020 2,980 3,015 15,100
2018/07/18 2,997 3,025 2,996 3,020 10,900
2018/07/17 2,966 3,030 2,966 2,996 19,400
2018/07/13 2,991 2,991 2,953 2,966 10,200
2018/07/12 2,950 2,982 2,933 2,961 9,400
2018/07/11 2,893 2,934 2,876 2,928 15,500
2018/07/10 2,956 2,988 2,916 2,916 12,400
2018/07/09 2,911 2,943 2,882 2,927 7,700
2018/07/06 2,892 2,913 2,881 2,905 14,300
2018/07/05 2,946 2,950 2,880 2,890 19,300
2018/07/04 2,972 2,992 2,940 2,953 20,200
2018/07/03 3,010 3,010 2,959 3,000 17,000
2018/07/02 3,085 3,095 2,992 3,005 14,100
2018/06/29 3,080 3,110 3,035 3,085 13,700
2018/06/28 3,020 3,080 2,992 3,055 16,500
2018/06/27 3,020 3,045 2,973 3,020 9,700
2018/06/26 2,952 3,030 2,940 3,020 11,400
2018/06/25 3,095 3,095 2,979 2,993 15,800
2018/06/22 2,950 3,180 2,930 3,180 45,700
2018/06/21 3,080 3,080 2,949 2,968 21,100
2018/06/20 3,100 3,100 3,025 3,080 18,900
2018/06/19 3,160 3,170 3,100 3,110 16,100
2018/06/18 3,215 3,215 3,155 3,160 11,600
2018/06/15 3,185 3,230 3,185 3,215 31,700
2018/06/14 3,140 3,225 3,120 3,205 28,700
2018/06/13 3,135 3,145 3,125 3,140 8,300
2018/06/12 3,145 3,145 3,105 3,115 6,200
2018/06/11 3,130 3,140 3,115 3,115 6,200
2018/06/08 3,085 3,125 3,055 3,110 38,300
2018/06/07 3,085 3,095 3,065 3,085 10,500
2018/06/06 3,060 3,080 3,040 3,045 11,000
2018/06/05 3,105 3,105 3,070 3,080 8,600
2018/06/04 3,035 3,140 3,030 3,130 29,800
2018/06/01 2,951 3,035 2,935 3,010 18,100
2018/05/31 2,997 3,010 2,957 2,970 37,800
2018/05/30 2,995 3,005 2,961 2,979 12,800
2018/05/29 3,000 3,045 3,000 3,030 10,500
2018/05/28 3,005 3,030 2,954 3,015 9,200
2018/05/25 3,035 3,035 2,985 3,000 4,800
2018/05/24 3,065 3,065 3,005 3,025 12,700
2018/05/23 3,050 3,065 3,040 3,055 8,700
2018/05/22 3,080 3,085 3,050 3,050 7,000
2018/05/21 3,105 3,105 3,060 3,080 11,400
2018/05/18 3,175 3,175 3,095 3,105 15,400
2018/05/17 3,180 3,180 3,140 3,150 12,600
2018/05/16 3,110 3,180 3,100 3,160 18,900
2018/05/15 3,140 3,170 3,120 3,145 12,200
2018/05/14 3,140 3,160 3,125 3,135 19,800
2018/05/11 3,030 3,145 3,030 3,140 28,600
2018/05/10 3,050 3,075 3,045 3,055 8,100
2018/05/09 3,030 3,055 2,984 3,050 14,400
2018/05/08 2,942 3,045 2,941 3,025 20,200
2018/05/07 2,941 2,941 2,891 2,926 8,000
2018/05/02 2,933 2,939 2,903 2,935 15,000
2018/05/01 2,980 2,980 2,891 2,910 20,000
2018/04/27 3,035 3,035 2,983 2,997 14,600
2018/04/26 3,030 3,050 2,992 3,035 16,800
2018/04/25 3,035 3,055 3,015 3,030 11,000
2018/04/24 3,005 3,055 2,992 3,045 17,500
2018/04/23 2,925 2,985 2,925 2,968 6,200
2018/04/20 2,966 2,973 2,913 2,936 13,300
2018/04/19 2,981 3,035 2,952 2,966 29,700
2018/04/18 2,994 3,000 2,958 2,996 12,900
2018/04/17 2,996 2,999 2,970 2,978 12,400
2018/04/16 2,986 3,000 2,962 2,996 7,800
2018/04/13 2,920 2,987 2,901 2,973 16,400
2018/04/12 2,887 2,911 2,875 2,900 10,300
2018/04/11 2,904 2,904 2,871 2,871 6,300
2018/04/10 2,865 2,932 2,848 2,899 13,300
2018/04/09 2,822 2,893 2,822 2,878 16,800
2018/04/06 2,825 2,870 2,810 2,860 11,600
2018/04/05 2,829 2,897 2,802 2,846 15,800
2018/04/04 2,771 2,834 2,761 2,825 21,200
2018/04/03 2,779 2,791 2,761 2,770 13,200
2018/04/02 2,841 2,841 2,803 2,809 6,500
2018/03/30 2,860 2,860 2,837 2,845 8,300
2018/03/29 2,858 2,884 2,820 2,850 12,800
2018/03/28 2,822 2,850 2,792 2,847 11,800
2018/03/27 2,790 2,857 2,790 2,857 20,800
2018/03/26 2,746 2,775 2,725 2,774 18,900
2018/03/23 2,790 2,811 2,737 2,746 28,400
2018/03/22 2,811 2,862 2,804 2,859 12,600
2018/03/20 2,826 2,870 2,813 2,830 20,700
2018/03/19 2,839 2,846 2,810 2,841 12,600
2018/03/16 2,888 2,891 2,855 2,859 28,600
2018/03/15 2,890 2,897 2,859 2,884 21,500
2018/03/14 2,861 2,904 2,861 2,890 10,000
2018/03/13 2,840 2,880 2,830 2,880 26,100
2018/03/12 2,806 2,856 2,806 2,849 23,500
2018/03/09 2,856 2,856 2,783 2,790 35,600
2018/03/08 2,838 2,855 2,805 2,814 11,800
2018/03/07 2,818 2,847 2,796 2,810 9,500
2018/03/06 2,818 2,845 2,818 2,828 8,400
2018/03/05 2,810 2,811 2,757 2,798 20,900
2018/03/02 2,810 2,833 2,798 2,820 21,700
2018/03/01 2,860 2,860 2,825 2,841 24,700
2018/02/28 2,916 2,923 2,866 2,871 20,300
2018/02/27 2,931 2,939 2,914 2,932 17,600
2018/02/26 2,906 2,930 2,906 2,916 7,300
2018/02/23 2,865 2,907 2,862 2,904 8,600
2018/02/22 2,880 2,880 2,860 2,868 9,900
2018/02/21 2,917 2,923 2,897 2,906 7,800
2018/02/20 2,925 2,928 2,889 2,923 13,400
2018/02/19 2,908 2,974 2,908 2,960 16,800
2018/02/16 2,871 2,901 2,871 2,880 11,400
2018/02/15 2,871 2,911 2,856 2,860 15,300
2018/02/14 2,909 2,912 2,845 2,855 15,600
2018/02/13 2,961 2,977 2,888 2,894 21,700
2018/02/09 2,910 2,935 2,884 2,926 31,200
2018/02/08 2,967 3,000 2,956 2,978 21,500
2018/02/07 3,035 3,095 2,974 2,975 46,500
2018/02/06 3,065 3,070 2,935 2,981 58,700
2018/02/05 3,160 3,165 3,110 3,135 27,200
2018/02/02 3,250 3,265 3,200 3,210 36,500
2018/02/01 3,120 3,270 3,090 3,270 54,200
2018/01/31 3,085 3,145 3,070 3,085 39,500
2018/01/30 3,080 3,085 3,060 3,070 22,400
2018/01/29 3,070 3,100 3,055 3,090 14,900
2018/01/26 3,035 3,070 3,030 3,060 20,300
2018/01/25 3,080 3,080 3,020 3,030 42,600
2018/01/24 3,100 3,105 3,080 3,100 10,600
2018/01/23 3,070 3,120 3,050 3,115 23,600
2018/01/22 3,060 3,060 3,040 3,050 13,700
2018/01/19 3,070 3,085 3,060 3,065 17,000
2018/01/18 3,120 3,135 3,070 3,070 31,100
2018/01/17 3,130 3,135 3,115 3,120 21,100
2018/01/16 3,180 3,185 3,135 3,145 23,500
2018/01/15 3,185 3,205 3,160 3,180 19,800
2018/01/12 3,175 3,195 3,120 3,160 31,700
2018/01/11 3,185 3,195 3,160 3,190 17,100
2018/01/10 3,175 3,225 3,175 3,195 16,400
2018/01/09 3,240 3,250 3,165 3,185 20,100
2018/01/05 3,250 3,265 3,205 3,240 22,700
2018/01/04 3,160 3,215 3,140 3,215 26,800

このページの先頭へ