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
2021/12/30 1,628 1,650 1,625 1,635 19,700
2021/12/29 1,612 1,644 1,612 1,644 18,200
2021/12/28 1,608 1,612 1,597 1,612 19,600
2021/12/27 1,608 1,608 1,599 1,600 11,100
2021/12/24 1,610 1,610 1,594 1,604 15,800
2021/12/23 1,610 1,610 1,596 1,608 23,200
2021/12/22 1,595 1,615 1,583 1,606 58,000
2021/12/21 1,593 1,593 1,572 1,585 21,200
2021/12/20 1,588 1,590 1,564 1,580 63,300
2021/12/17 1,573 1,596 1,569 1,596 44,300
2021/12/16 1,550 1,569 1,546 1,569 35,500
2021/12/15 1,537 1,546 1,537 1,546 19,100
2021/12/14 1,535 1,538 1,529 1,538 14,000
2021/12/13 1,542 1,542 1,523 1,530 13,700
2021/12/10 1,540 1,546 1,534 1,538 29,800
2021/12/09 1,535 1,535 1,515 1,534 21,800
2021/12/08 1,527 1,535 1,504 1,535 35,400
2021/12/07 1,493 1,527 1,491 1,527 41,500
2021/12/06 1,500 1,506 1,493 1,493 40,200
2021/12/03 1,471 1,510 1,471 1,502 58,900
2021/12/02 1,475 1,492 1,474 1,475 71,100
2021/12/01 1,421 1,466 1,421 1,462 33,900
2021/11/30 1,461 1,474 1,430 1,430 39,400
2021/11/29 1,457 1,462 1,445 1,445 21,600
2021/11/26 1,476 1,482 1,471 1,474 26,900
2021/11/25 1,470 1,480 1,469 1,477 10,600
2021/11/24 1,477 1,482 1,467 1,472 22,100
2021/11/22 1,467 1,478 1,461 1,467 12,700
2021/11/19 1,475 1,478 1,464 1,475 14,400
2021/11/18 1,463 1,476 1,461 1,475 17,300
2021/11/17 1,477 1,478 1,469 1,474 22,400
2021/11/16 1,468 1,478 1,468 1,477 17,000
2021/11/15 1,474 1,483 1,460 1,460 25,200
2021/11/12 1,452 1,468 1,452 1,468 12,600
2021/11/11 1,445 1,457 1,445 1,449 14,900
2021/11/10 1,449 1,455 1,443 1,445 19,000
2021/11/09 1,464 1,465 1,440 1,440 18,700
2021/11/08 1,473 1,476 1,452 1,460 14,500
2021/11/05 1,466 1,482 1,459 1,472 28,600
2021/11/04 1,489 1,498 1,452 1,452 52,300
2021/11/02 1,488 1,492 1,481 1,489 52,700
2021/11/01 1,469 1,501 1,469 1,487 62,400
2021/10/29 1,436 1,449 1,430 1,449 16,200
2021/10/28 1,424 1,446 1,424 1,432 100,500
2021/10/27 1,425 1,445 1,418 1,431 39,700
2021/10/26 1,438 1,438 1,421 1,425 26,400
2021/10/25 1,452 1,463 1,434 1,434 20,200
2021/10/22 1,461 1,467 1,451 1,459 24,600
2021/10/21 1,449 1,469 1,449 1,466 21,800
2021/10/20 1,444 1,461 1,442 1,448 17,700
2021/10/19 1,449 1,449 1,436 1,448 18,300
2021/10/18 1,445 1,450 1,434 1,446 20,200
2021/10/15 1,439 1,441 1,430 1,439 18,300
2021/10/14 1,452 1,452 1,422 1,424 24,800
2021/10/13 1,460 1,460 1,449 1,452 35,100
2021/10/12 1,475 1,485 1,460 1,460 20,700
2021/10/11 1,474 1,487 1,467 1,487 22,700
2021/10/08 1,483 1,483 1,458 1,466 22,900
2021/10/07 1,471 1,471 1,445 1,453 23,200
2021/10/06 1,462 1,474 1,455 1,471 51,400
2021/10/05 1,458 1,483 1,441 1,449 39,000
2021/10/04 1,456 1,473 1,446 1,473 55,100
2021/10/01 1,451 1,463 1,432 1,440 44,500
2021/09/30 1,469 1,483 1,454 1,458 52,300
2021/09/29 1,452 1,470 1,441 1,468 64,300
2021/09/28 1,501 1,507 1,493 1,505 67,700
2021/09/27 1,509 1,514 1,501 1,505 30,300
2021/09/24 1,505 1,515 1,486 1,506 79,400
2021/09/22 1,486 1,487 1,470 1,472 46,300
2021/09/21 1,490 1,508 1,490 1,495 46,600
2021/09/17 1,500 1,509 1,493 1,509 54,600
2021/09/16 1,505 1,515 1,495 1,504 46,200
2021/09/15 1,509 1,515 1,491 1,504 36,400
2021/09/14 1,522 1,532 1,514 1,532 40,400
2021/09/13 1,496 1,514 1,485 1,514 48,500
2021/09/10 1,475 1,497 1,475 1,496 58,400
2021/09/09 1,476 1,476 1,468 1,475 24,700
2021/09/08 1,476 1,488 1,474 1,481 36,400
2021/09/07 1,480 1,480 1,463 1,479 36,200
2021/09/06 1,480 1,483 1,460 1,467 30,200
2021/09/03 1,474 1,487 1,468 1,482 41,400
2021/09/02 1,470 1,474 1,460 1,474 33,200
2021/09/01 1,465 1,471 1,457 1,470 29,300
2021/08/31 1,462 1,468 1,449 1,462 20,400
2021/08/30 1,446 1,462 1,446 1,462 23,000
2021/08/27 1,450 1,450 1,441 1,446 9,400
2021/08/26 1,439 1,451 1,431 1,451 18,200
2021/08/25 1,429 1,437 1,424 1,437 18,600
2021/08/24 1,416 1,426 1,414 1,426 21,200
2021/08/23 1,429 1,432 1,412 1,413 21,600
2021/08/20 1,410 1,420 1,407 1,413 21,700
2021/08/19 1,432 1,432 1,408 1,408 44,300
2021/08/18 1,419 1,436 1,417 1,433 32,400
2021/08/17 1,432 1,433 1,419 1,419 16,100
2021/08/16 1,451 1,451 1,431 1,432 26,100
2021/08/13 1,439 1,464 1,436 1,460 58,600
2021/08/12 1,415 1,441 1,413 1,435 50,200
2021/08/11 1,407 1,415 1,401 1,413 30,700
2021/08/10 1,397 1,407 1,396 1,400 18,500
2021/08/06 1,395 1,405 1,394 1,395 16,700
2021/08/05 1,396 1,401 1,394 1,394 11,600
2021/08/04 1,410 1,410 1,395 1,395 25,900
2021/08/03 1,408 1,419 1,407 1,414 20,600
2021/08/02 1,398 1,418 1,391 1,409 34,200
2021/07/30 1,410 1,410 1,392 1,394 28,700
2021/07/29 1,430 1,430 1,404 1,409 28,700
2021/07/28 1,420 1,428 1,420 1,424 16,300
2021/07/27 1,417 1,431 1,417 1,431 26,700
2021/07/26 1,435 1,435 1,411 1,417 23,100
2021/07/21 1,408 1,420 1,405 1,411 30,300
2021/07/20 1,395 1,408 1,395 1,405 26,700
2021/07/19 1,408 1,408 1,396 1,403 56,200
2021/07/16 1,411 1,422 1,411 1,413 17,700
2021/07/15 1,418 1,426 1,414 1,419 18,100
2021/07/14 1,415 1,428 1,412 1,422 13,600
2021/07/13 1,416 1,434 1,412 1,428 35,300
2021/07/12 1,400 1,412 1,399 1,411 41,300
2021/07/09 1,390 1,395 1,385 1,387 63,000
2021/07/08 1,395 1,403 1,395 1,395 36,100
2021/07/07 1,400 1,404 1,395 1,396 30,100
2021/07/06 1,416 1,416 1,405 1,405 22,100
2021/07/05 1,405 1,407 1,399 1,405 16,200
2021/07/02 1,396 1,414 1,396 1,414 30,800
2021/07/01 1,398 1,412 1,398 1,404 27,700
2021/06/30 1,410 1,419 1,396 1,396 36,800
2021/06/29 1,433 1,433 1,412 1,414 27,700
2021/06/28 1,404 1,436 1,401 1,431 61,200
2021/06/25 1,393 1,399 1,390 1,397 24,600
2021/06/24 1,395 1,401 1,389 1,391 23,800
2021/06/23 1,395 1,397 1,390 1,395 23,000
2021/06/22 1,408 1,411 1,391 1,394 60,700
2021/06/21 1,392 1,394 1,383 1,388 47,900
2021/06/18 1,407 1,411 1,397 1,397 84,900
2021/06/17 1,404 1,413 1,401 1,407 32,600
2021/06/16 1,400 1,406 1,399 1,399 35,100
2021/06/15 1,403 1,408 1,399 1,399 29,500
2021/06/14 1,406 1,410 1,399 1,400 16,300
2021/06/11 1,405 1,408 1,393 1,401 67,700
2021/06/10 1,398 1,412 1,395 1,403 57,700
2021/06/09 1,408 1,412 1,396 1,397 29,800
2021/06/08 1,396 1,410 1,395 1,408 14,400
2021/06/07 1,415 1,415 1,396 1,396 27,400
2021/06/04 1,406 1,413 1,401 1,411 26,400
2021/06/03 1,399 1,411 1,398 1,406 29,000
2021/06/02 1,400 1,411 1,394 1,394 35,700
2021/06/01 1,399 1,409 1,393 1,398 40,800
2021/05/31 1,420 1,420 1,394 1,395 45,100
2021/05/28 1,415 1,423 1,410 1,422 39,300
2021/05/27 1,420 1,432 1,404 1,404 49,800
2021/05/26 1,428 1,436 1,407 1,429 61,300
2021/05/25 1,443 1,445 1,427 1,428 37,600
2021/05/24 1,444 1,448 1,435 1,443 31,400
2021/05/21 1,431 1,441 1,426 1,435 24,900
2021/05/20 1,423 1,438 1,423 1,430 29,800
2021/05/19 1,421 1,438 1,421 1,427 40,700
2021/05/18 1,414 1,429 1,408 1,421 40,500
2021/05/17 1,419 1,424 1,396 1,399 45,200
2021/05/14 1,400 1,439 1,398 1,407 72,900
2021/05/13 1,386 1,403 1,378 1,387 41,400
2021/05/12 1,404 1,409 1,383 1,390 47,900
2021/05/11 1,413 1,418 1,398 1,400 60,300
2021/05/10 1,410 1,419 1,401 1,404 39,800
2021/05/07 1,400 1,423 1,400 1,408 51,400
2021/05/06 1,392 1,408 1,386 1,395 51,700
2021/04/30 1,378 1,398 1,374 1,374 53,600
2021/04/28 1,383 1,395 1,377 1,377 41,400
2021/04/27 1,379 1,401 1,375 1,389 46,400
2021/04/26 1,388 1,389 1,374 1,375 38,200
2021/04/23 1,382 1,399 1,382 1,389 18,100
2021/04/22 1,400 1,405 1,385 1,389 34,800
2021/04/21 1,400 1,400 1,384 1,389 54,100
2021/04/20 1,424 1,426 1,407 1,407 50,600
2021/04/19 1,423 1,444 1,417 1,417 51,100
2021/04/16 1,421 1,428 1,413 1,423 23,500
2021/04/15 1,424 1,445 1,421 1,426 19,500
2021/04/14 1,410 1,426 1,396 1,424 43,200
2021/04/13 1,420 1,430 1,411 1,412 32,900
2021/04/12 1,418 1,428 1,410 1,415 38,600
2021/04/09 1,411 1,424 1,403 1,413 58,800
2021/04/08 1,443 1,443 1,406 1,411 79,200
2021/04/07 1,446 1,456 1,441 1,448 38,000
2021/04/06 1,466 1,466 1,440 1,449 65,400
2021/04/05 1,450 1,487 1,448 1,475 54,500
2021/04/02 1,464 1,467 1,443 1,448 40,700
2021/04/01 1,472 1,485 1,438 1,452 53,000
2021/03/31 1,506 1,506 1,465 1,465 60,800
2021/03/30 1,510 1,530 1,481 1,524 75,100
2021/03/29 1,595 1,600 1,537 1,557 96,400
2021/03/26 1,575 1,584 1,551 1,557 69,400
2021/03/25 1,534 1,584 1,534 1,565 63,500
2021/03/24 1,576 1,576 1,526 1,532 97,100
2021/03/23 1,680 1,681 1,609 1,611 98,300
2021/03/22 1,650 1,694 1,630 1,678 99,900
2021/03/19 1,600 1,664 1,600 1,623 156,300
2021/03/18 1,589 1,593 1,573 1,590 73,500
2021/03/17 1,589 1,592 1,566 1,592 45,700
2021/03/16 1,549 1,595 1,537 1,595 83,200
2021/03/15 1,530 1,557 1,529 1,549 61,700
2021/03/12 1,515 1,517 1,492 1,517 52,700
2021/03/11 1,497 1,520 1,491 1,516 54,000
2021/03/10 1,510 1,512 1,485 1,500 53,700
2021/03/09 1,495 1,509 1,481 1,502 67,500
2021/03/08 1,481 1,496 1,465 1,475 45,100
2021/03/05 1,450 1,469 1,440 1,469 40,200
2021/03/04 1,432 1,465 1,429 1,459 55,000
2021/03/03 1,435 1,435 1,422 1,434 43,200
2021/03/02 1,434 1,437 1,418 1,432 50,900
2021/03/01 1,433 1,445 1,418 1,434 59,100
2021/02/26 1,436 1,447 1,415 1,415 59,700
2021/02/25 1,438 1,459 1,435 1,450 35,600
2021/02/24 1,442 1,445 1,424 1,434 38,000
2021/02/22 1,425 1,456 1,424 1,433 35,200
2021/02/19 1,431 1,440 1,408 1,418 46,100
2021/02/18 1,463 1,463 1,430 1,438 53,300
2021/02/17 1,445 1,479 1,445 1,463 62,200
2021/02/16 1,433 1,466 1,425 1,444 65,500
2021/02/15 1,419 1,435 1,415 1,433 35,400
2021/02/12 1,438 1,441 1,406 1,406 29,800
2021/02/10 1,426 1,443 1,418 1,436 45,500
2021/02/09 1,425 1,429 1,415 1,426 39,700
2021/02/08 1,410 1,430 1,403 1,421 71,600
2021/02/05 1,412 1,419 1,399 1,406 32,200
2021/02/04 1,373 1,409 1,373 1,402 39,400
2021/02/03 1,370 1,387 1,368 1,373 32,100
2021/02/02 1,364 1,381 1,360 1,370 42,500
2021/02/01 1,368 1,378 1,365 1,369 22,400
2021/01/29 1,386 1,386 1,361 1,366 34,100
2021/01/28 1,377 1,393 1,355 1,385 56,000
2021/01/27 1,388 1,396 1,381 1,381 33,300
2021/01/26 1,390 1,397 1,385 1,391 31,400
2021/01/25 1,395 1,396 1,385 1,389 26,200
2021/01/22 1,387 1,399 1,380 1,395 29,700
2021/01/21 1,398 1,409 1,391 1,401 26,600
2021/01/20 1,394 1,404 1,382 1,397 36,700
2021/01/19 1,415 1,423 1,400 1,404 45,000
2021/01/18 1,396 1,415 1,386 1,415 35,900
2021/01/15 1,422 1,425 1,392 1,395 46,500
2021/01/14 1,412 1,423 1,403 1,420 33,100
2021/01/13 1,404 1,415 1,391 1,412 32,300
2021/01/12 1,400 1,423 1,381 1,413 56,400
2021/01/08 1,377 1,405 1,374 1,401 38,600
2021/01/07 1,397 1,403 1,374 1,385 53,400
2021/01/06 1,348 1,378 1,345 1,371 24,000
2021/01/05 1,366 1,368 1,351 1,351 22,100
2021/01/04 1,372 1,372 1,344 1,364 27,700

このページの先頭へ