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
2025/06/13 2,935 2,936 2,882 2,907 102,100
2025/06/12 2,946 2,967 2,927 2,927 32,800
2025/06/11 2,981 2,992 2,917 2,951 94,200
2025/06/10 2,997 3,030 2,972 2,981 67,800
2025/06/09 3,005 3,025 2,986 2,992 47,900
2025/06/06 2,999 3,025 2,984 3,000 44,900
2025/06/05 2,970 3,015 2,962 2,997 102,900
2025/06/04 2,967 3,000 2,962 2,983 50,700
2025/06/03 2,999 2,999 2,960 2,972 68,100
2025/06/02 2,960 3,000 2,955 3,000 71,900
2025/05/30 2,935 2,975 2,928 2,973 44,000
2025/05/29 2,920 2,971 2,917 2,957 58,000
2025/05/28 2,933 2,950 2,904 2,909 38,800
2025/05/27 2,890 2,928 2,882 2,928 52,800
2025/05/26 2,890 2,914 2,865 2,914 54,800
2025/05/23 2,893 2,935 2,883 2,888 49,000
2025/05/22 2,920 2,943 2,892 2,892 58,200
2025/05/21 2,940 2,980 2,936 2,950 74,200
2025/05/20 2,910 2,938 2,900 2,915 68,300
2025/05/19 2,866 2,904 2,835 2,893 86,300
2025/05/16 2,838 2,855 2,798 2,855 80,600
2025/05/15 2,886 2,913 2,822 2,833 130,900
2025/05/14 2,900 2,939 2,852 2,914 195,600
2025/05/13 2,933 3,060 2,860 2,874 860,200
2025/05/12 2,450 2,902 2,432 2,902 829,300
2025/05/09 2,362 2,420 2,362 2,402 56,300
2025/05/08 2,349 2,361 2,330 2,339 29,300
2025/05/07 2,358 2,382 2,325 2,375 46,000
2025/05/02 2,368 2,393 2,345 2,371 121,400
2025/05/01 2,446 2,446 2,365 2,384 59,100
2025/04/30 2,375 2,444 2,375 2,437 43,200
2025/04/28 2,373 2,390 2,369 2,374 26,400
2025/04/25 2,374 2,382 2,355 2,373 28,700
2025/04/24 2,360 2,379 2,351 2,372 60,700
2025/04/23 2,371 2,380 2,334 2,337 49,100
2025/04/22 2,280 2,325 2,280 2,325 40,100
2025/04/21 2,271 2,292 2,270 2,284 36,800
2025/04/18 2,278 2,298 2,276 2,291 56,600
2025/04/17 2,202 2,265 2,202 2,258 30,700
2025/04/16 2,232 2,249 2,207 2,212 48,400
2025/04/15 2,210 2,243 2,210 2,232 24,700
2025/04/14 2,195 2,227 2,175 2,210 37,000
2025/04/11 2,110 2,183 2,092 2,177 79,400
2025/04/10 2,336 2,336 2,202 2,202 79,400
2025/04/09 2,137 2,137 2,048 2,094 81,500
2025/04/08 2,127 2,210 2,122 2,187 85,500
2025/04/07 1,987 2,046 1,950 1,981 118,900
2025/04/04 2,255 2,272 2,114 2,187 136,200
2025/04/03 2,370 2,403 2,321 2,355 98,900
2025/04/02 2,543 2,543 2,474 2,505 60,200
2025/04/01 2,615 2,618 2,545 2,547 69,900
2025/03/31 2,544 2,585 2,495 2,566 77,400
2025/03/28 2,608 2,640 2,585 2,585 87,300
2025/03/27 2,638 2,682 2,629 2,677 83,900
2025/03/26 2,639 2,643 2,619 2,638 61,800
2025/03/25 2,650 2,650 2,620 2,633 54,800
2025/03/24 2,677 2,680 2,626 2,629 72,300
2025/03/21 2,571 2,639 2,570 2,639 92,400
2025/03/19 2,575 2,575 2,527 2,567 87,000
2025/03/18 2,500 2,561 2,500 2,561 80,600
2025/03/17 2,492 2,502 2,482 2,485 56,400
2025/03/14 2,485 2,520 2,466 2,492 65,500
2025/03/13 2,449 2,471 2,444 2,471 47,100
2025/03/12 2,417 2,450 2,409 2,450 32,600
2025/03/11 2,387 2,432 2,372 2,432 85,200
2025/03/10 2,463 2,463 2,429 2,429 31,600
2025/03/07 2,422 2,451 2,406 2,450 37,200
2025/03/06 2,447 2,463 2,432 2,454 46,300
2025/03/05 2,410 2,447 2,408 2,438 45,000
2025/03/04 2,423 2,432 2,400 2,431 51,600
2025/03/03 2,422 2,439 2,397 2,424 45,700
2025/02/28 2,421 2,425 2,377 2,388 50,100
2025/02/27 2,397 2,414 2,336 2,414 79,800
2025/02/26 2,360 2,440 2,357 2,395 260,800
2025/02/25 2,235 2,267 2,230 2,260 35,300
2025/02/21 2,260 2,260 2,237 2,247 39,700
2025/02/20 2,254 2,270 2,242 2,260 51,600
2025/02/19 2,301 2,344 2,269 2,277 57,600
2025/02/18 2,301 2,326 2,282 2,310 43,700
2025/02/17 2,274 2,308 2,274 2,296 45,600
2025/02/14 2,258 2,281 2,255 2,271 37,600
2025/02/13 2,249 2,274 2,249 2,255 21,200
2025/02/12 2,244 2,257 2,232 2,244 20,800
2025/02/10 2,251 2,275 2,215 2,238 43,500
2025/02/07 2,271 2,281 2,251 2,264 25,000
2025/02/06 2,334 2,334 2,280 2,280 29,300
2025/02/05 2,339 2,363 2,302 2,314 59,400
2025/02/04 2,309 2,349 2,298 2,321 52,700
2025/02/03 2,303 2,317 2,278 2,282 64,000
2025/01/31 2,326 2,331 2,290 2,321 47,400
2025/01/30 2,300 2,329 2,263 2,329 91,700
2025/01/29 2,260 2,292 2,246 2,289 29,100
2025/01/28 2,224 2,264 2,221 2,257 32,000
2025/01/27 2,250 2,260 2,223 2,227 31,400
2025/01/24 2,203 2,246 2,194 2,211 32,200
2025/01/23 2,203 2,219 2,198 2,203 28,300
2025/01/22 2,214 2,220 2,194 2,220 24,800
2025/01/21 2,220 2,229 2,187 2,214 22,200
2025/01/20 2,216 2,217 2,193 2,206 23,700
2025/01/17 2,173 2,177 2,129 2,169 39,500
2025/01/16 2,173 2,197 2,172 2,179 36,700
2025/01/15 2,150 2,178 2,150 2,165 35,700
2025/01/14 2,140 2,162 2,137 2,151 33,500
2025/01/10 2,199 2,205 2,164 2,164 49,300
2025/01/09 2,216 2,219 2,192 2,197 54,200
2025/01/08 2,211 2,243 2,211 2,217 38,200
2025/01/07 2,244 2,244 2,207 2,224 71,200
2025/01/06 2,232 2,241 2,224 2,234 38,100

このページの先頭へ