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 |