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 |