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
2019/12/30 2,275 2,275 2,212 2,218 9,000
2019/12/27 2,222 2,252 2,205 2,252 10,000
2019/12/26 2,194 2,204 2,153 2,201 14,500
2019/12/25 2,202 2,202 2,168 2,178 6,500
2019/12/24 2,219 2,219 2,199 2,202 5,500
2019/12/23 2,226 2,226 2,201 2,205 7,500
2019/12/20 2,258 2,260 2,209 2,211 17,000
2019/12/19 2,265 2,265 2,219 2,258 9,800
2019/12/18 2,298 2,321 2,254 2,281 37,800
2019/12/17 2,250 2,298 2,231 2,298 34,600
2019/12/16 2,250 2,250 2,215 2,233 22,700
2019/12/13 2,195 2,245 2,177 2,234 51,000
2019/12/12 2,185 2,185 2,145 2,150 11,500
2019/12/11 2,180 2,186 2,158 2,169 11,500
2019/12/10 2,188 2,209 2,162 2,180 26,400
2019/12/09 2,195 2,197 2,162 2,188 13,700
2019/12/06 2,180 2,202 2,167 2,188 12,200
2019/12/05 2,202 2,212 2,171 2,180 10,600
2019/12/04 2,158 2,193 2,129 2,193 14,800
2019/12/03 2,247 2,247 2,164 2,178 23,900
2019/12/02 2,217 2,260 2,217 2,259 13,800
2019/11/29 2,211 2,211 2,167 2,199 10,700
2019/11/28 2,242 2,242 2,191 2,191 9,300
2019/11/27 2,197 2,243 2,192 2,243 13,700
2019/11/26 2,227 2,229 2,212 2,222 9,800
2019/11/25 2,190 2,250 2,190 2,227 14,800
2019/11/22 2,193 2,235 2,186 2,190 15,400
2019/11/21 2,206 2,219 2,165 2,199 9,100
2019/11/20 2,225 2,229 2,201 2,206 16,700
2019/11/19 2,277 2,286 2,240 2,254 13,800
2019/11/18 2,244 2,277 2,244 2,277 12,100
2019/11/15 2,227 2,265 2,226 2,255 24,600
2019/11/14 2,241 2,241 2,216 2,226 14,500
2019/11/13 2,271 2,271 2,249 2,249 11,700
2019/11/12 2,268 2,317 2,237 2,272 25,800
2019/11/11 2,251 2,297 2,232 2,268 19,700
2019/11/08 2,287 2,287 2,143 2,228 35,200
2019/11/07 2,274 2,274 2,251 2,255 10,700
2019/11/06 2,287 2,310 2,258 2,268 19,900
2019/11/05 2,265 2,307 2,214 2,287 29,800
2019/11/01 2,207 2,218 2,190 2,218 8,500
2019/10/31 2,186 2,231 2,159 2,217 18,300
2019/10/30 2,170 2,205 2,153 2,205 31,100
2019/10/29 2,160 2,185 2,150 2,170 13,200
2019/10/28 2,165 2,165 2,129 2,135 7,900
2019/10/25 2,164 2,164 2,131 2,158 13,800
2019/10/24 2,130 2,165 2,109 2,161 25,400
2019/10/23 2,150 2,150 2,088 2,118 18,700
2019/10/21 2,128 2,139 2,121 2,136 11,000
2019/10/18 2,128 2,144 2,105 2,119 13,500
2019/10/17 2,120 2,130 2,105 2,116 23,700
2019/10/16 2,130 2,145 2,101 2,120 14,500
2019/10/15 2,102 2,121 2,089 2,096 14,100
2019/10/11 2,063 2,075 2,048 2,061 14,600
2019/10/10 2,076 2,076 2,038 2,062 10,500
2019/10/09 2,052 2,094 2,045 2,094 12,900
2019/10/08 2,078 2,085 2,041 2,085 11,000
2019/10/07 2,067 2,074 2,032 2,052 12,900
2019/10/04 2,084 2,084 2,035 2,067 13,000
2019/10/03 2,110 2,110 2,067 2,093 12,800
2019/10/02 2,118 2,154 2,114 2,154 26,700
2019/10/01 2,047 2,127 2,047 2,125 20,100
2019/09/30 2,058 2,071 2,040 2,047 15,600
2019/09/27 2,115 2,115 2,054 2,090 20,800
2019/09/26 2,144 2,167 2,131 2,149 22,700
2019/09/25 2,151 2,151 2,108 2,142 13,700
2019/09/24 2,141 2,174 2,136 2,141 15,200
2019/09/20 2,123 2,158 2,123 2,152 22,000
2019/09/19 2,098 2,135 2,098 2,123 25,600
2019/09/18 2,086 2,123 2,069 2,096 34,100
2019/09/17 2,069 2,078 2,020 2,068 29,500
2019/09/13 2,021 2,074 2,014 2,069 45,200
2019/09/12 2,033 2,045 2,001 2,021 25,700
2019/09/11 1,936 2,029 1,928 2,025 50,000
2019/09/10 1,881 1,938 1,881 1,935 31,500
2019/09/09 1,865 1,890 1,865 1,889 11,700
2019/09/06 1,875 1,887 1,855 1,858 6,600
2019/09/05 1,853 1,884 1,852 1,880 25,400
2019/09/04 1,865 1,865 1,837 1,837 17,600
2019/09/03 1,878 1,898 1,872 1,873 13,000
2019/09/02 1,893 1,898 1,873 1,873 7,600
2019/08/30 1,881 1,908 1,869 1,901 30,400
2019/08/29 1,871 1,878 1,855 1,867 37,700
2019/08/28 1,917 1,946 1,896 1,902 18,400
2019/08/27 1,905 1,959 1,905 1,917 12,800
2019/08/26 1,890 1,906 1,880 1,893 19,300
2019/08/23 1,956 1,956 1,906 1,916 21,200
2019/08/22 1,983 1,983 1,943 1,949 18,900
2019/08/21 1,988 1,988 1,973 1,974 14,600
2019/08/20 1,989 1,996 1,974 1,991 14,100
2019/08/19 1,969 1,985 1,956 1,971 9,400
2019/08/16 1,935 1,956 1,926 1,950 11,700
2019/08/15 1,926 1,951 1,909 1,943 9,900
2019/08/14 1,961 1,985 1,931 1,977 20,300
2019/08/13 1,931 1,978 1,888 1,927 19,000
2019/08/09 1,961 1,961 1,933 1,950 9,100
2019/08/08 1,926 1,972 1,925 1,954 10,100
2019/08/07 1,922 1,959 1,916 1,945 15,200
2019/08/06 1,894 1,941 1,864 1,930 19,900
2019/08/05 1,948 1,952 1,900 1,919 35,800
2019/08/02 2,000 2,000 1,953 1,964 53,900
2019/08/01 2,003 2,018 1,985 2,003 17,800
2019/07/31 2,006 2,009 1,990 1,999 20,900
2019/07/30 2,023 2,042 2,003 2,008 12,900
2019/07/29 2,014 2,018 2,000 2,018 9,100
2019/07/26 2,031 2,033 2,005 2,015 6,900
2019/07/25 2,039 2,055 2,021 2,047 8,200
2019/07/24 2,058 2,063 2,029 2,039 19,200
2019/07/23 2,061 2,084 2,039 2,043 14,000
2019/07/22 2,074 2,074 2,049 2,063 9,800
2019/07/19 2,023 2,076 2,014 2,044 13,600
2019/07/18 2,037 2,044 2,011 2,014 34,000
2019/07/17 2,073 2,073 2,037 2,045 22,900
2019/07/16 2,042 2,076 2,037 2,068 10,500
2019/07/12 2,062 2,073 2,018 2,053 15,300
2019/07/11 2,040 2,062 2,024 2,062 11,000
2019/07/10 2,040 2,062 2,031 2,042 15,100
2019/07/09 2,104 2,123 2,047 2,062 14,500
2019/07/08 2,169 2,185 2,095 2,103 16,500
2019/07/05 2,119 2,165 2,109 2,163 16,900
2019/07/04 2,081 2,147 2,081 2,113 13,600
2019/07/03 2,061 2,084 2,049 2,081 8,600
2019/07/02 2,067 2,084 2,058 2,078 15,400
2019/07/01 2,059 2,079 2,046 2,063 20,700
2019/06/28 2,032 2,064 2,032 2,038 14,700
2019/06/27 2,007 2,063 2,007 2,062 17,000
2019/06/26 1,979 2,005 1,975 2,000 18,200
2019/06/25 1,978 1,996 1,965 1,979 11,200
2019/06/24 1,996 1,996 1,971 1,981 17,000
2019/06/21 2,016 2,027 1,984 1,984 74,100
2019/06/20 2,036 2,036 2,002 2,003 16,800
2019/06/19 2,011 2,043 2,008 2,024 19,200
2019/06/18 2,046 2,061 1,996 1,997 38,300
2019/06/17 2,100 2,100 2,035 2,041 18,800
2019/06/14 2,159 2,159 2,096 2,103 15,600
2019/06/13 2,155 2,158 2,099 2,136 17,400
2019/06/12 2,200 2,216 2,162 2,165 12,500
2019/06/11 2,183 2,217 2,183 2,214 11,900
2019/06/10 2,146 2,174 2,146 2,166 14,700
2019/06/07 2,156 2,156 2,120 2,146 9,600
2019/06/06 2,169 2,169 2,134 2,134 8,600
2019/06/05 2,121 2,187 2,121 2,171 12,800
2019/06/04 2,085 2,115 2,076 2,112 13,600
2019/06/03 2,090 2,096 2,052 2,077 11,900
2019/05/31 2,132 2,132 2,099 2,112 11,800
2019/05/30 2,153 2,155 2,122 2,131 9,700
2019/05/29 2,187 2,196 2,165 2,171 14,800
2019/05/28 2,108 2,215 2,101 2,214 34,400
2019/05/27 2,112 2,128 2,094 2,128 4,800
2019/05/24 2,080 2,098 2,061 2,092 10,400
2019/05/23 2,102 2,102 2,080 2,095 10,300
2019/05/22 2,118 2,118 2,077 2,102 13,200
2019/05/21 2,060 2,092 2,053 2,092 9,000
2019/05/20 2,074 2,074 2,036 2,059 12,800
2019/05/17 2,051 2,057 2,026 2,051 10,400
2019/05/16 1,996 2,030 1,982 2,023 18,700
2019/05/15 2,043 2,043 1,965 1,982 26,900
2019/05/14 2,021 2,040 1,996 2,035 11,000
2019/05/13 2,063 2,064 2,018 2,022 9,200
2019/05/10 2,091 2,094 2,052 2,063 15,600
2019/05/09 2,094 2,094 2,050 2,070 17,700
2019/05/08 2,141 2,141 2,091 2,111 20,600
2019/05/07 2,190 2,196 2,134 2,143 12,800
2019/04/26 2,201 2,212 2,184 2,193 6,800
2019/04/25 2,178 2,222 2,149 2,222 10,800
2019/04/24 2,199 2,199 2,160 2,177 6,900
2019/04/23 2,188 2,208 2,185 2,200 8,400
2019/04/22 2,181 2,192 2,159 2,178 7,100
2019/04/19 2,203 2,203 2,172 2,181 6,300
2019/04/18 2,252 2,252 2,185 2,200 10,700
2019/04/17 2,276 2,280 2,232 2,248 14,100
2019/04/16 2,297 2,303 2,270 2,276 10,500
2019/04/15 2,248 2,312 2,248 2,297 18,700
2019/04/12 2,238 2,243 2,202 2,202 7,700
2019/04/11 2,249 2,250 2,209 2,224 12,100
2019/04/10 2,253 2,271 2,240 2,264 12,700
2019/04/09 2,263 2,277 2,250 2,277 11,400
2019/04/08 2,299 2,306 2,268 2,275 6,100
2019/04/05 2,302 2,305 2,257 2,305 9,100
2019/04/04 2,307 2,319 2,287 2,298 6,400
2019/04/03 2,296 2,308 2,272 2,301 14,900
2019/04/02 2,320 2,341 2,280 2,294 15,700
2019/04/01 2,297 2,318 2,267 2,315 20,200
2019/03/29 2,313 2,314 2,233 2,247 9,700
2019/03/28 2,361 2,361 2,268 2,284 17,700
2019/03/27 2,332 2,371 2,287 2,362 25,600
2019/03/26 2,281 2,385 2,276 2,385 39,700
2019/03/25 2,287 2,292 2,245 2,257 26,400
2019/03/22 2,261 2,288 2,249 2,287 9,500
2019/03/20 2,214 2,272 2,213 2,270 13,400
2019/03/19 2,229 2,233 2,202 2,214 20,700
2019/03/18 2,172 2,215 2,158 2,215 24,500
2019/03/15 2,148 2,175 2,147 2,147 27,000
2019/03/14 2,145 2,149 2,131 2,147 12,500
2019/03/13 2,153 2,165 2,126 2,126 10,300
2019/03/12 2,149 2,193 2,149 2,166 20,800
2019/03/11 2,128 2,153 2,127 2,149 12,000
2019/03/08 2,180 2,191 2,115 2,121 52,100
2019/03/07 2,213 2,231 2,200 2,218 21,000
2019/03/06 2,268 2,281 2,253 2,263 11,300
2019/03/05 2,239 2,299 2,239 2,293 18,600
2019/03/04 2,285 2,294 2,246 2,289 17,000
2019/03/01 2,250 2,291 2,236 2,261 17,500
2019/02/28 2,215 2,257 2,207 2,247 12,000
2019/02/27 2,222 2,230 2,201 2,215 9,800
2019/02/26 2,191 2,221 2,189 2,221 11,400
2019/02/25 2,200 2,220 2,195 2,198 9,500
2019/02/22 2,197 2,205 2,165 2,197 15,300
2019/02/21 2,180 2,192 2,162 2,191 11,100
2019/02/20 2,183 2,189 2,165 2,179 6,800
2019/02/19 2,193 2,195 2,171 2,183 15,400
2019/02/18 2,180 2,202 2,180 2,192 13,300
2019/02/15 2,134 2,163 2,104 2,142 8,200
2019/02/14 2,110 2,149 2,110 2,140 16,200
2019/02/13 2,137 2,180 2,113 2,131 10,300
2019/02/12 2,081 2,159 2,077 2,133 13,200
2019/02/08 2,100 2,100 2,055 2,068 19,900
2019/02/07 2,150 2,150 2,111 2,115 16,400
2019/02/06 2,182 2,182 2,150 2,152 11,300
2019/02/05 2,171 2,190 2,156 2,165 15,000
2019/02/04 2,169 2,203 2,169 2,180 19,900
2019/02/01 2,184 2,191 2,151 2,151 18,700
2019/01/31 2,152 2,214 2,152 2,185 22,300
2019/01/30 2,182 2,182 2,150 2,150 16,300
2019/01/29 2,150 2,187 2,150 2,171 18,300
2019/01/28 2,185 2,186 2,149 2,150 27,000
2019/01/25 2,177 2,228 2,177 2,200 10,400
2019/01/24 2,171 2,213 2,171 2,188 8,000
2019/01/23 2,179 2,204 2,179 2,187 8,200
2019/01/22 2,250 2,250 2,201 2,214 10,200
2019/01/21 2,232 2,256 2,220 2,228 14,700
2019/01/18 2,234 2,245 2,203 2,203 15,200
2019/01/17 2,225 2,266 2,220 2,234 9,500
2019/01/16 2,222 2,222 2,186 2,203 14,700
2019/01/15 2,181 2,241 2,181 2,222 15,500
2019/01/11 2,209 2,214 2,177 2,201 9,200
2019/01/10 2,177 2,216 2,155 2,209 12,800
2019/01/09 2,216 2,223 2,182 2,186 9,000
2019/01/08 2,155 2,233 2,155 2,224 19,500
2019/01/07 2,189 2,194 2,126 2,136 36,500
2019/01/04 2,129 2,153 2,104 2,139 22,800

このページの先頭へ