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
2023/12/29 1,896 1,913 1,888 1,901 37,700
2023/12/28 1,888 1,902 1,887 1,900 18,000
2023/12/27 1,885 1,905 1,885 1,904 36,400
2023/12/26 1,901 1,907 1,875 1,881 25,400
2023/12/25 1,913 1,914 1,896 1,902 18,200
2023/12/22 1,866 1,896 1,866 1,896 39,500
2023/12/21 1,871 1,883 1,861 1,865 44,200
2023/12/20 1,880 1,897 1,875 1,888 55,000
2023/12/19 1,920 1,920 1,887 1,896 41,300
2023/12/18 1,929 1,929 1,892 1,912 28,800
2023/12/15 1,970 1,981 1,925 1,939 60,800
2023/12/14 2,024 2,024 1,962 1,968 64,900
2023/12/13 2,003 2,026 2,003 2,012 25,400
2023/12/12 2,025 2,029 1,997 2,003 58,800
2023/12/11 2,010 2,041 2,002 2,018 76,100
2023/12/08 1,978 2,028 1,978 2,010 107,700
2023/12/07 1,955 2,000 1,944 1,997 42,200
2023/12/06 1,956 1,965 1,944 1,964 61,000
2023/12/05 1,960 1,977 1,943 1,943 74,800
2023/12/04 1,991 1,995 1,976 1,976 31,700
2023/12/01 1,995 2,010 1,990 2,001 59,700
2023/11/30 1,950 1,993 1,950 1,977 33,500
2023/11/29 1,992 2,008 1,963 1,970 54,400
2023/11/28 1,998 2,028 1,990 2,000 32,400
2023/11/27 1,997 2,007 1,985 1,998 25,800
2023/11/24 1,980 2,003 1,965 1,988 46,300
2023/11/22 1,975 1,993 1,972 1,977 33,200
2023/11/21 1,998 2,005 1,977 1,977 29,700
2023/11/20 1,983 2,028 1,981 1,988 46,300
2023/11/17 1,965 1,995 1,960 1,991 32,800
2023/11/16 1,976 2,000 1,962 1,970 41,700
2023/11/15 2,025 2,025 1,971 1,979 49,600
2023/11/14 2,053 2,053 1,980 1,998 47,000
2023/11/13 2,020 2,034 1,997 2,019 42,700
2023/11/10 1,998 2,018 1,951 1,998 106,900
2023/11/09 1,992 2,100 1,973 1,999 84,500
2023/11/08 2,126 2,126 1,984 2,022 117,600
2023/11/07 2,119 2,165 2,110 2,138 47,400
2023/11/06 2,150 2,162 2,132 2,132 82,400
2023/11/02 2,150 2,156 2,108 2,140 96,800
2023/11/01 2,128 2,147 2,084 2,139 84,900
2023/10/31 2,067 2,094 2,013 2,081 93,700
2023/10/30 2,036 2,063 2,011 2,025 111,900
2023/10/27 2,005 2,050 2,005 2,048 65,300
2023/10/26 2,023 2,034 1,996 2,018 28,100
2023/10/25 1,980 2,033 1,973 2,023 58,400
2023/10/24 1,995 1,998 1,936 1,988 45,800
2023/10/23 2,000 2,025 1,991 1,995 30,300
2023/10/20 2,012 2,040 2,001 2,003 49,800
2023/10/19 1,990 2,021 1,990 2,017 40,800
2023/10/18 1,990 2,027 1,983 2,020 55,100
2023/10/17 1,981 1,997 1,960 1,971 28,800
2023/10/16 1,965 1,987 1,952 1,968 27,200
2023/10/13 2,003 2,031 1,979 1,987 62,300
2023/10/12 2,029 2,030 2,003 2,028 56,100
2023/10/11 2,009 2,035 1,992 2,016 46,900
2023/10/10 1,968 2,014 1,948 2,001 104,000
2023/10/06 1,932 1,978 1,916 1,963 45,100
2023/10/05 1,891 1,962 1,891 1,940 50,800
2023/10/04 1,933 1,938 1,877 1,879 72,900
2023/10/03 2,006 2,007 1,948 1,962 101,900
2023/10/02 2,041 2,068 2,013 2,018 80,400
2023/09/29 2,095 2,095 2,012 2,018 61,300
2023/09/28 2,095 2,121 2,084 2,096 44,600
2023/09/27 2,101 2,132 2,085 2,129 49,500
2023/09/26 2,104 2,134 2,104 2,119 50,700
2023/09/25 2,150 2,150 2,097 2,104 48,400
2023/09/22 2,104 2,164 2,091 2,146 72,000
2023/09/21 2,101 2,159 2,101 2,133 51,400
2023/09/20 2,160 2,167 2,100 2,122 81,000
2023/09/19 2,123 2,157 2,118 2,148 91,300
2023/09/15 2,179 2,192 2,121 2,134 120,400
2023/09/14 2,161 2,170 2,131 2,156 104,100
2023/09/13 2,064 2,124 2,048 2,117 173,600
2023/09/12 2,042 2,049 1,992 2,026 81,100
2023/09/11 1,980 2,045 1,980 2,037 126,500
2023/09/08 1,936 1,967 1,932 1,960 114,200
2023/09/07 1,935 1,950 1,924 1,945 54,800
2023/09/06 1,908 1,945 1,902 1,936 50,100
2023/09/05 1,932 1,938 1,890 1,897 61,200
2023/09/04 1,890 1,916 1,888 1,916 67,500
2023/09/01 1,847 1,883 1,839 1,874 60,600
2023/08/31 1,832 1,848 1,827 1,844 44,700
2023/08/30 1,808 1,849 1,807 1,841 49,900
2023/08/29 1,820 1,835 1,808 1,814 48,400
2023/08/28 1,828 1,828 1,806 1,819 41,400
2023/08/25 1,797 1,810 1,794 1,808 44,400
2023/08/24 1,787 1,821 1,784 1,817 46,100
2023/08/23 1,776 1,796 1,771 1,796 40,500
2023/08/22 1,769 1,793 1,762 1,793 66,200
2023/08/21 1,771 1,784 1,766 1,769 40,600
2023/08/18 1,778 1,788 1,767 1,779 59,300
2023/08/17 1,769 1,790 1,746 1,790 52,800
2023/08/16 1,790 1,791 1,766 1,777 45,200
2023/08/15 1,803 1,813 1,785 1,808 43,900
2023/08/14 1,789 1,818 1,783 1,797 55,900
2023/08/10 1,763 1,787 1,761 1,779 56,700
2023/08/09 1,780 1,780 1,763 1,770 47,900
2023/08/08 1,775 1,799 1,775 1,792 33,300
2023/08/07 1,770 1,780 1,761 1,780 43,600
2023/08/04 1,773 1,794 1,768 1,777 28,100
2023/08/03 1,780 1,803 1,764 1,782 86,000
2023/08/02 1,812 1,821 1,786 1,798 60,200
2023/08/01 1,848 1,854 1,820 1,830 81,400
2023/07/31 1,850 1,859 1,810 1,839 138,100
2023/07/28 1,782 1,850 1,774 1,829 152,700
2023/07/27 1,750 1,789 1,746 1,781 42,800
2023/07/26 1,755 1,755 1,738 1,750 41,000
2023/07/25 1,750 1,757 1,743 1,755 53,400
2023/07/24 1,731 1,744 1,721 1,744 67,400
2023/07/21 1,733 1,739 1,702 1,719 54,800
2023/07/20 1,722 1,737 1,718 1,732 51,400
2023/07/19 1,725 1,725 1,710 1,721 34,800
2023/07/18 1,697 1,731 1,692 1,714 58,000
2023/07/14 1,689 1,700 1,675 1,696 43,300
2023/07/13 1,690 1,696 1,678 1,683 35,600
2023/07/12 1,691 1,702 1,686 1,688 27,400
2023/07/11 1,715 1,715 1,685 1,690 70,400
2023/07/10 1,698 1,725 1,694 1,699 67,800
2023/07/07 1,686 1,713 1,681 1,698 49,600
2023/07/06 1,700 1,712 1,690 1,698 59,100
2023/07/05 1,698 1,713 1,685 1,700 64,900
2023/07/04 1,673 1,706 1,668 1,706 135,900
2023/07/03 1,674 1,679 1,669 1,677 39,800
2023/06/30 1,673 1,682 1,663 1,671 40,200
2023/06/29 1,680 1,680 1,665 1,673 34,700
2023/06/28 1,666 1,680 1,666 1,680 25,900
2023/06/27 1,666 1,668 1,654 1,664 28,500
2023/06/26 1,668 1,682 1,662 1,667 10,300
2023/06/23 1,685 1,690 1,665 1,676 39,200
2023/06/22 1,678 1,685 1,670 1,683 49,500
2023/06/21 1,680 1,690 1,675 1,677 40,000
2023/06/20 1,677 1,678 1,663 1,672 25,800
2023/06/19 1,666 1,680 1,665 1,677 31,100
2023/06/16 1,662 1,675 1,659 1,666 73,500
2023/06/15 1,674 1,677 1,662 1,662 37,400
2023/06/14 1,687 1,687 1,673 1,675 36,600
2023/06/13 1,685 1,695 1,665 1,670 47,100
2023/06/12 1,691 1,691 1,677 1,687 41,000
2023/06/09 1,680 1,692 1,671 1,684 46,100
2023/06/08 1,689 1,699 1,672 1,679 30,200
2023/06/07 1,683 1,691 1,667 1,673 63,400
2023/06/06 1,668 1,678 1,654 1,671 45,300
2023/06/05 1,695 1,708 1,677 1,689 45,900
2023/06/02 1,673 1,694 1,670 1,691 52,900
2023/06/01 1,633 1,675 1,625 1,667 58,200
2023/05/31 1,635 1,640 1,620 1,626 54,800
2023/05/30 1,647 1,651 1,638 1,640 25,900
2023/05/29 1,656 1,656 1,642 1,647 42,200
2023/05/26 1,665 1,679 1,636 1,638 95,300
2023/05/25 1,676 1,688 1,665 1,671 27,300
2023/05/24 1,680 1,698 1,680 1,680 12,800
2023/05/23 1,697 1,700 1,679 1,684 27,700
2023/05/22 1,702 1,707 1,684 1,684 43,800
2023/05/19 1,729 1,729 1,698 1,699 33,700
2023/05/18 1,750 1,755 1,726 1,729 34,000
2023/05/17 1,713 1,741 1,701 1,734 51,300
2023/05/16 1,721 1,721 1,705 1,713 31,700
2023/05/15 1,716 1,734 1,699 1,707 57,300
2023/05/12 1,737 1,737 1,696 1,716 53,200
2023/05/11 1,730 1,754 1,720 1,744 72,800
2023/05/10 1,744 1,752 1,730 1,747 31,700
2023/05/09 1,730 1,744 1,710 1,742 65,800
2023/05/08 1,756 1,770 1,727 1,731 73,000
2023/05/02 1,796 1,799 1,763 1,774 41,500
2023/05/01 1,806 1,810 1,764 1,787 34,000
2023/04/28 1,787 1,820 1,770 1,793 40,900
2023/04/27 1,749 1,784 1,747 1,780 40,100
2023/04/26 1,733 1,764 1,733 1,750 42,800
2023/04/25 1,754 1,774 1,750 1,760 33,400
2023/04/24 1,784 1,784 1,754 1,754 25,500
2023/04/21 1,775 1,787 1,763 1,771 23,200
2023/04/20 1,748 1,806 1,748 1,794 40,300
2023/04/19 1,746 1,769 1,735 1,769 32,100
2023/04/18 1,745 1,793 1,739 1,761 43,700
2023/04/17 1,739 1,743 1,712 1,735 22,300
2023/04/14 1,722 1,737 1,710 1,737 37,400
2023/04/13 1,723 1,726 1,712 1,719 32,700
2023/04/12 1,736 1,748 1,726 1,727 23,000
2023/04/11 1,767 1,767 1,723 1,736 35,100
2023/04/10 1,738 1,752 1,732 1,744 17,600
2023/04/07 1,733 1,748 1,733 1,744 18,600
2023/04/06 1,743 1,747 1,727 1,731 21,200
2023/04/05 1,762 1,770 1,738 1,743 25,200
2023/04/04 1,783 1,783 1,760 1,783 52,600
2023/04/03 1,782 1,803 1,770 1,783 69,400
2023/03/31 1,779 1,779 1,747 1,764 31,600
2023/03/30 1,740 1,756 1,733 1,751 44,400
2023/03/29 1,760 1,781 1,750 1,775 39,300
2023/03/28 1,771 1,781 1,741 1,748 35,700
2023/03/27 1,755 1,758 1,733 1,752 23,500
2023/03/24 1,754 1,755 1,740 1,745 22,100
2023/03/23 1,740 1,768 1,736 1,768 34,900
2023/03/22 1,773 1,791 1,755 1,762 33,100
2023/03/20 1,741 1,777 1,728 1,735 51,900
2023/03/17 1,788 1,802 1,752 1,770 44,300
2023/03/16 1,770 1,770 1,740 1,757 80,700
2023/03/15 1,823 1,850 1,813 1,828 56,400
2023/03/14 1,817 1,818 1,763 1,771 128,200
2023/03/13 1,881 1,893 1,817 1,861 114,200
2023/03/10 1,974 1,996 1,931 1,939 73,100
2023/03/09 1,971 2,013 1,963 2,002 37,000
2023/03/08 1,942 1,971 1,942 1,962 26,000
2023/03/07 1,956 1,978 1,927 1,958 38,400
2023/03/06 1,992 1,992 1,942 1,952 45,800
2023/03/03 1,997 2,010 1,982 1,982 35,900
2023/03/02 2,030 2,039 1,974 1,989 48,000
2023/03/01 1,971 2,028 1,969 2,018 48,100
2023/02/28 2,025 2,025 1,971 1,981 34,600
2023/02/27 1,991 2,021 1,991 2,012 19,500
2023/02/24 2,004 2,025 1,980 1,991 51,600
2023/02/22 1,968 1,984 1,953 1,981 36,700
2023/02/21 1,941 1,967 1,941 1,962 20,700
2023/02/20 1,937 1,948 1,934 1,940 17,300
2023/02/17 1,907 1,934 1,907 1,930 44,800
2023/02/16 1,921 1,933 1,898 1,908 24,600
2023/02/15 1,906 1,927 1,906 1,913 39,200
2023/02/14 1,905 1,912 1,890 1,909 19,100
2023/02/13 1,861 1,896 1,861 1,884 30,600
2023/02/10 1,834 1,867 1,834 1,856 38,600
2023/02/09 1,843 1,849 1,831 1,842 30,800
2023/02/08 1,831 1,844 1,819 1,843 55,600
2023/02/07 1,804 1,846 1,799 1,831 40,700
2023/02/06 1,825 1,825 1,786 1,808 55,300
2023/02/03 1,806 1,825 1,801 1,819 39,000
2023/02/02 1,863 1,863 1,816 1,823 50,900
2023/02/01 1,893 1,913 1,861 1,866 45,500
2023/01/31 1,876 1,945 1,873 1,876 57,600
2023/01/30 1,840 1,909 1,840 1,889 93,900
2023/01/27 1,826 1,857 1,807 1,845 35,100
2023/01/26 1,835 1,835 1,810 1,819 20,000
2023/01/25 1,821 1,847 1,819 1,833 34,900
2023/01/24 1,784 1,846 1,782 1,839 56,600
2023/01/23 1,801 1,823 1,777 1,791 43,300
2023/01/20 1,776 1,800 1,763 1,788 70,100
2023/01/19 1,854 1,854 1,779 1,782 68,100
2023/01/18 1,856 1,861 1,774 1,849 110,900
2023/01/17 1,860 1,868 1,823 1,842 54,200
2023/01/16 1,962 1,962 1,857 1,859 78,800
2023/01/13 1,898 1,984 1,895 1,956 106,400
2023/01/12 1,847 1,889 1,828 1,879 50,100
2023/01/11 1,872 1,872 1,825 1,844 66,800
2023/01/10 1,932 1,936 1,877 1,877 34,000
2023/01/06 1,925 1,975 1,922 1,932 59,900
2023/01/05 1,942 1,956 1,914 1,920 79,200
2023/01/04 1,918 1,969 1,905 1,963 81,700

このページの先頭へ