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
2020/12/30 1,368 1,384 1,360 1,370 15,700
2020/12/29 1,371 1,382 1,365 1,379 20,600
2020/12/28 1,376 1,391 1,356 1,369 23,100
2020/12/25 1,359 1,382 1,359 1,376 25,900
2020/12/24 1,325 1,368 1,325 1,368 31,500
2020/12/23 1,339 1,339 1,311 1,321 30,100
2020/12/22 1,355 1,355 1,331 1,333 34,100
2020/12/21 1,386 1,393 1,355 1,355 27,900
2020/12/18 1,375 1,399 1,370 1,386 33,800
2020/12/17 1,393 1,410 1,374 1,384 59,000
2020/12/16 1,381 1,394 1,378 1,389 16,900
2020/12/15 1,362 1,384 1,352 1,381 29,400
2020/12/14 1,378 1,397 1,372 1,376 31,200
2020/12/11 1,390 1,394 1,365 1,385 30,600
2020/12/10 1,390 1,409 1,383 1,384 52,500
2020/12/09 1,386 1,396 1,378 1,390 28,600
2020/12/08 1,390 1,398 1,382 1,385 46,100
2020/12/07 1,411 1,424 1,394 1,404 38,600
2020/12/04 1,398 1,417 1,384 1,411 44,000
2020/12/03 1,423 1,435 1,405 1,407 52,400
2020/12/02 1,420 1,440 1,390 1,423 85,900
2020/12/01 1,383 1,426 1,383 1,416 58,800
2020/11/30 1,418 1,434 1,344 1,393 385,700
2020/11/27 1,448 1,448 1,420 1,433 52,000
2020/11/26 1,422 1,455 1,413 1,441 41,000
2020/11/25 1,440 1,453 1,404 1,404 74,700
2020/11/24 1,451 1,460 1,428 1,428 90,200
2020/11/20 1,420 1,454 1,420 1,450 29,000
2020/11/19 1,451 1,451 1,419 1,431 49,200
2020/11/18 1,464 1,470 1,444 1,461 36,800
2020/11/17 1,510 1,510 1,456 1,464 59,400
2020/11/16 1,492 1,504 1,462 1,502 41,800
2020/11/13 1,517 1,517 1,447 1,472 55,400
2020/11/12 1,543 1,543 1,501 1,513 43,700
2020/11/11 1,584 1,592 1,513 1,561 87,800
2020/11/10 1,550 1,566 1,508 1,558 49,300
2020/11/09 1,566 1,566 1,492 1,516 44,400
2020/11/06 1,490 1,592 1,475 1,577 51,700
2020/11/05 1,467 1,509 1,423 1,502 64,700
2020/11/04 1,492 1,495 1,457 1,467 42,800
2020/11/02 1,418 1,477 1,418 1,477 39,700
2020/10/30 1,424 1,426 1,387 1,413 40,400
2020/10/29 1,420 1,446 1,412 1,436 19,700
2020/10/28 1,455 1,458 1,413 1,434 32,600
2020/10/27 1,466 1,473 1,455 1,473 25,900
2020/10/26 1,470 1,479 1,459 1,472 14,800
2020/10/23 1,479 1,483 1,458 1,474 19,200
2020/10/22 1,505 1,505 1,465 1,476 19,500
2020/10/21 1,494 1,521 1,488 1,505 20,400
2020/10/20 1,561 1,561 1,480 1,496 27,800
2020/10/19 1,502 1,585 1,502 1,561 36,000
2020/10/16 1,484 1,508 1,473 1,502 20,400
2020/10/15 1,490 1,496 1,475 1,483 17,200
2020/10/14 1,516 1,522 1,488 1,499 24,800
2020/10/13 1,528 1,543 1,502 1,522 21,200
2020/10/12 1,523 1,527 1,506 1,523 17,600
2020/10/09 1,553 1,555 1,517 1,531 24,400
2020/10/08 1,542 1,554 1,524 1,551 36,900
2020/10/07 1,524 1,542 1,512 1,531 35,800
2020/10/06 1,537 1,553 1,513 1,553 23,500
2020/10/05 1,510 1,552 1,508 1,537 24,800
2020/10/02 1,613 1,613 1,502 1,510 53,000
2020/09/30 1,650 1,650 1,581 1,581 26,300
2020/09/29 1,659 1,678 1,636 1,656 24,900
2020/09/28 1,690 1,698 1,665 1,694 34,000
2020/09/25 1,631 1,681 1,630 1,673 31,200
2020/09/24 1,648 1,648 1,601 1,614 24,300
2020/09/23 1,651 1,665 1,634 1,647 37,600
2020/09/18 1,656 1,694 1,648 1,691 48,900
2020/09/17 1,638 1,675 1,631 1,656 42,900
2020/09/16 1,639 1,654 1,614 1,645 55,400
2020/09/15 1,652 1,652 1,586 1,639 56,500
2020/09/14 1,620 1,655 1,612 1,639 79,200
2020/09/11 1,577 1,596 1,554 1,595 46,300
2020/09/10 1,569 1,590 1,546 1,579 36,900
2020/09/09 1,555 1,555 1,520 1,550 41,900
2020/09/08 1,600 1,610 1,561 1,576 55,100
2020/09/07 1,600 1,700 1,600 1,622 113,500
2020/09/04 1,521 1,573 1,516 1,551 46,200
2020/09/03 1,535 1,584 1,528 1,540 56,300
2020/09/02 1,559 1,559 1,504 1,509 46,300
2020/09/01 1,509 1,569 1,502 1,539 39,100
2020/08/31 1,549 1,549 1,488 1,497 35,300
2020/08/28 1,455 1,506 1,455 1,485 29,400
2020/08/27 1,464 1,464 1,441 1,460 10,800
2020/08/26 1,468 1,485 1,462 1,464 5,200
2020/08/25 1,467 1,481 1,456 1,478 14,500
2020/08/24 1,463 1,463 1,431 1,444 10,800
2020/08/21 1,460 1,464 1,434 1,450 8,100
2020/08/20 1,462 1,476 1,454 1,454 14,200
2020/08/19 1,490 1,490 1,458 1,474 14,700
2020/08/18 1,504 1,505 1,472 1,490 23,300
2020/08/17 1,490 1,500 1,457 1,497 15,600
2020/08/14 1,510 1,510 1,480 1,489 17,200
2020/08/13 1,500 1,510 1,480 1,510 20,000
2020/08/12 1,464 1,505 1,464 1,483 29,700
2020/08/11 1,409 1,475 1,409 1,472 42,900
2020/08/07 1,405 1,409 1,393 1,399 21,100
2020/08/06 1,419 1,419 1,391 1,405 17,400
2020/08/05 1,432 1,433 1,405 1,420 13,600
2020/08/04 1,433 1,461 1,422 1,444 22,800
2020/08/03 1,412 1,431 1,401 1,424 14,800
2020/07/31 1,427 1,427 1,400 1,400 18,100
2020/07/30 1,451 1,456 1,412 1,427 17,000
2020/07/29 1,471 1,473 1,444 1,444 11,000
2020/07/28 1,490 1,499 1,460 1,476 19,500
2020/07/27 1,468 1,508 1,453 1,508 18,000
2020/07/22 1,523 1,523 1,470 1,475 27,400
2020/07/21 1,480 1,524 1,466 1,524 19,400
2020/07/20 1,460 1,483 1,435 1,480 15,200
2020/07/17 1,477 1,478 1,442 1,460 54,100
2020/07/16 1,501 1,504 1,466 1,471 25,900
2020/07/15 1,499 1,523 1,488 1,503 37,400
2020/07/14 1,465 1,475 1,446 1,469 14,000
2020/07/13 1,428 1,484 1,415 1,474 29,600
2020/07/10 1,439 1,439 1,395 1,395 31,300
2020/07/09 1,461 1,461 1,430 1,439 18,200
2020/07/08 1,488 1,496 1,459 1,459 19,400
2020/07/07 1,518 1,526 1,484 1,505 23,000
2020/07/06 1,498 1,526 1,482 1,520 13,000
2020/07/03 1,464 1,483 1,433 1,481 15,300
2020/07/02 1,486 1,486 1,454 1,458 28,300
2020/07/01 1,465 1,480 1,446 1,480 37,500
2020/06/30 1,530 1,555 1,450 1,450 29,900
2020/06/29 1,506 1,524 1,484 1,518 18,900
2020/06/26 1,498 1,518 1,498 1,510 18,800
2020/06/25 1,493 1,495 1,461 1,487 27,700
2020/06/24 1,533 1,533 1,492 1,493 13,800
2020/06/23 1,526 1,546 1,499 1,539 18,200
2020/06/22 1,522 1,532 1,508 1,519 14,300
2020/06/19 1,568 1,568 1,507 1,533 35,100
2020/06/18 1,559 1,559 1,520 1,553 19,000
2020/06/17 1,549 1,577 1,517 1,567 39,400
2020/06/16 1,510 1,562 1,510 1,562 29,600
2020/06/15 1,513 1,540 1,490 1,496 19,000
2020/06/12 1,516 1,520 1,495 1,503 34,900
2020/06/11 1,608 1,608 1,557 1,565 24,300
2020/06/10 1,601 1,617 1,566 1,614 38,100
2020/06/09 1,634 1,643 1,579 1,601 22,000
2020/06/08 1,601 1,633 1,599 1,628 21,600
2020/06/05 1,571 1,595 1,563 1,590 18,200
2020/06/04 1,548 1,566 1,534 1,565 28,200
2020/06/03 1,515 1,525 1,502 1,516 26,800
2020/06/02 1,513 1,521 1,480 1,506 41,800
2020/06/01 1,558 1,558 1,488 1,500 30,800
2020/05/29 1,542 1,562 1,506 1,553 28,700
2020/05/28 1,528 1,563 1,505 1,563 45,100
2020/05/27 1,489 1,513 1,466 1,505 40,800
2020/05/26 1,470 1,494 1,466 1,490 21,400
2020/05/25 1,447 1,470 1,443 1,470 11,700
2020/05/22 1,466 1,466 1,427 1,444 11,300
2020/05/21 1,453 1,461 1,435 1,450 12,500
2020/05/20 1,445 1,450 1,422 1,449 19,500
2020/05/19 1,449 1,460 1,419 1,444 35,500
2020/05/18 1,413 1,413 1,387 1,406 23,400
2020/05/15 1,361 1,413 1,352 1,413 45,000
2020/05/14 1,458 1,458 1,346 1,348 38,200
2020/05/13 1,443 1,461 1,415 1,450 32,300
2020/05/12 1,500 1,500 1,441 1,452 21,600
2020/05/11 1,490 1,528 1,487 1,508 52,300
2020/05/08 1,450 1,463 1,425 1,463 25,100
2020/05/07 1,437 1,449 1,406 1,426 40,500
2020/05/01 1,440 1,444 1,411 1,428 25,400
2020/04/30 1,458 1,493 1,429 1,449 42,800
2020/04/28 1,440 1,440 1,410 1,428 32,300
2020/04/27 1,403 1,444 1,383 1,440 39,800
2020/04/24 1,369 1,393 1,325 1,393 98,100
2020/04/23 1,319 1,381 1,313 1,381 64,000
2020/04/22 1,277 1,330 1,272 1,309 73,500
2020/04/21 1,264 1,300 1,250 1,279 84,700
2020/04/20 1,285 1,312 1,276 1,278 63,900
2020/04/17 1,302 1,324 1,264 1,264 67,700
2020/04/16 1,259 1,303 1,241 1,301 40,300
2020/04/15 1,345 1,345 1,269 1,278 69,500
2020/04/14 1,335 1,352 1,313 1,342 50,700
2020/04/13 1,436 1,436 1,344 1,355 75,200
2020/04/10 1,466 1,479 1,416 1,463 25,500
2020/04/09 1,503 1,503 1,447 1,461 52,700
2020/04/08 1,483 1,600 1,462 1,509 41,800
2020/04/07 1,487 1,510 1,410 1,494 39,900
2020/04/06 1,419 1,468 1,391 1,447 26,100
2020/04/03 1,370 1,400 1,347 1,389 22,900
2020/04/02 1,465 1,465 1,350 1,382 40,300
2020/04/01 1,549 1,549 1,421 1,446 31,700
2020/03/31 1,648 1,648 1,532 1,554 26,600
2020/03/30 1,588 1,651 1,550 1,648 43,500
2020/03/27 1,628 1,638 1,580 1,638 70,300
2020/03/26 1,575 1,575 1,500 1,558 68,500
2020/03/25 1,617 1,619 1,527 1,578 42,200
2020/03/24 1,485 1,522 1,446 1,506 40,800
2020/03/23 1,347 1,435 1,323 1,435 35,900
2020/03/19 1,296 1,369 1,296 1,347 34,700
2020/03/18 1,308 1,332 1,273 1,276 37,100
2020/03/17 1,229 1,282 1,204 1,278 75,500
2020/03/16 1,234 1,294 1,219 1,241 33,100
2020/03/13 1,233 1,267 1,202 1,234 83,300
2020/03/12 1,383 1,417 1,353 1,368 45,400
2020/03/11 1,464 1,505 1,440 1,440 29,200
2020/03/10 1,426 1,486 1,377 1,486 42,200
2020/03/09 1,501 1,521 1,456 1,456 35,400
2020/03/06 1,645 1,645 1,574 1,579 35,300
2020/03/05 1,683 1,686 1,653 1,657 20,200
2020/03/04 1,691 1,699 1,669 1,679 30,400
2020/03/03 1,754 1,754 1,714 1,738 47,000
2020/03/02 1,653 1,726 1,651 1,726 28,700
2020/02/28 1,720 1,732 1,669 1,677 41,600
2020/02/27 1,789 1,806 1,743 1,752 39,700
2020/02/26 1,765 1,795 1,755 1,789 29,700
2020/02/25 1,850 1,850 1,780 1,793 51,500
2020/02/21 1,885 1,901 1,885 1,891 16,400
2020/02/20 1,897 1,913 1,888 1,888 15,500
2020/02/19 1,904 1,911 1,890 1,894 26,500
2020/02/18 1,922 1,922 1,896 1,903 17,600
2020/02/17 1,951 1,951 1,914 1,933 21,200
2020/02/14 1,951 1,965 1,933 1,965 14,300
2020/02/13 1,986 1,986 1,950 1,960 25,900
2020/02/12 2,015 2,015 1,983 2,003 15,200
2020/02/10 2,012 2,032 2,003 2,013 9,500
2020/02/07 2,084 2,084 2,035 2,041 12,200
2020/02/06 2,075 2,093 2,064 2,084 17,100
2020/02/05 2,049 2,066 2,037 2,044 12,000
2020/02/04 2,001 2,030 1,984 2,027 14,200
2020/02/03 1,995 2,023 1,982 1,996 11,200
2020/01/31 2,019 2,020 2,002 2,007 9,500
2020/01/30 1,991 2,011 1,964 2,009 20,100
2020/01/29 2,004 2,019 2,000 2,001 9,300
2020/01/28 1,997 2,027 1,977 2,015 23,900
2020/01/27 2,040 2,044 1,995 2,025 17,000
2020/01/24 2,088 2,089 2,056 2,059 7,900
2020/01/23 2,102 2,107 2,076 2,090 10,200
2020/01/22 2,094 2,116 2,081 2,101 12,200
2020/01/21 2,099 2,105 2,073 2,094 12,600
2020/01/20 2,100 2,122 2,099 2,099 7,400
2020/01/17 2,077 2,107 2,077 2,099 12,300
2020/01/16 2,121 2,121 2,068 2,077 13,600
2020/01/15 2,118 2,126 2,103 2,124 11,300
2020/01/14 2,194 2,194 2,110 2,118 23,600
2020/01/10 2,204 2,204 2,182 2,182 2,000
2020/01/09 2,202 2,202 2,186 2,192 4,100
2020/01/08 2,198 2,206 2,160 2,174 12,400
2020/01/07 2,216 2,239 2,207 2,230 18,900
2020/01/06 2,176 2,213 2,174 2,193 16,100

このページの先頭へ