岩手銀行(8345)の株価時系列情報
岩手銀行(8345)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 | 3,015 | 3,015 | 2,957 | 3,005 | 62,300 |
| 2025/06/12 | 2,991 | 3,020 | 2,985 | 2,992 | 43,800 |
| 2025/06/11 | 3,015 | 3,040 | 2,970 | 2,990 | 48,400 |
| 2025/06/10 | 3,015 | 3,085 | 3,015 | 3,030 | 55,900 |
| 2025/06/09 | 2,990 | 3,010 | 2,982 | 3,010 | 23,600 |
| 2025/06/06 | 2,980 | 3,010 | 2,954 | 2,978 | 33,900 |
| 2025/06/05 | 2,990 | 3,000 | 2,963 | 2,979 | 34,300 |
| 2025/06/04 | 2,982 | 3,025 | 2,982 | 3,005 | 25,800 |
| 2025/06/03 | 3,000 | 3,015 | 2,953 | 2,999 | 36,800 |
| 2025/06/02 | 2,980 | 3,035 | 2,975 | 3,015 | 54,400 |
| 2025/05/30 | 2,945 | 2,997 | 2,928 | 2,990 | 46,000 |
| 2025/05/29 | 2,922 | 2,975 | 2,909 | 2,947 | 40,700 |
| 2025/05/28 | 2,909 | 2,935 | 2,901 | 2,922 | 30,800 |
| 2025/05/27 | 2,873 | 2,887 | 2,841 | 2,887 | 20,500 |
| 2025/05/26 | 2,859 | 2,878 | 2,829 | 2,869 | 31,600 |
| 2025/05/23 | 2,853 | 2,892 | 2,846 | 2,857 | 35,700 |
| 2025/05/22 | 2,865 | 2,873 | 2,822 | 2,839 | 50,700 |
| 2025/05/21 | 2,833 | 2,925 | 2,826 | 2,880 | 77,500 |
| 2025/05/20 | 2,828 | 2,843 | 2,800 | 2,829 | 47,500 |
| 2025/05/19 | 2,800 | 2,838 | 2,780 | 2,826 | 59,600 |
| 2025/05/16 | 2,844 | 2,853 | 2,794 | 2,833 | 62,500 |
| 2025/05/15 | 2,928 | 2,928 | 2,844 | 2,844 | 60,600 |
| 2025/05/14 | 2,893 | 2,959 | 2,877 | 2,929 | 108,800 |
| 2025/05/13 | 3,120 | 3,120 | 2,812 | 2,851 | 264,400 |
| 2025/05/12 | 2,849 | 2,997 | 2,849 | 2,997 | 144,800 |
| 2025/05/09 | 2,765 | 2,829 | 2,761 | 2,813 | 40,400 |
| 2025/05/08 | 2,758 | 2,758 | 2,724 | 2,746 | 25,300 |
| 2025/05/07 | 2,738 | 2,784 | 2,704 | 2,783 | 42,600 |
| 2025/05/02 | 2,795 | 2,800 | 2,717 | 2,760 | 47,200 |
| 2025/05/01 | 2,852 | 2,878 | 2,797 | 2,797 | 41,900 |
| 2025/04/30 | 2,830 | 2,902 | 2,830 | 2,902 | 27,400 |
| 2025/04/28 | 2,857 | 2,886 | 2,829 | 2,829 | 32,600 |
| 2025/04/25 | 2,864 | 2,888 | 2,831 | 2,853 | 25,200 |
| 2025/04/24 | 2,838 | 2,872 | 2,826 | 2,851 | 28,400 |
| 2025/04/23 | 2,817 | 2,888 | 2,808 | 2,809 | 35,100 |
| 2025/04/22 | 2,748 | 2,788 | 2,748 | 2,788 | 17,200 |
| 2025/04/21 | 2,777 | 2,786 | 2,740 | 2,759 | 23,900 |
| 2025/04/18 | 2,766 | 2,809 | 2,766 | 2,793 | 25,200 |
| 2025/04/17 | 2,670 | 2,738 | 2,670 | 2,738 | 17,900 |
| 2025/04/16 | 2,716 | 2,727 | 2,653 | 2,670 | 28,100 |
| 2025/04/15 | 2,687 | 2,725 | 2,673 | 2,716 | 37,400 |
| 2025/04/14 | 2,634 | 2,680 | 2,617 | 2,660 | 37,500 |
| 2025/04/11 | 2,572 | 2,632 | 2,525 | 2,627 | 44,600 |
| 2025/04/10 | 2,806 | 2,806 | 2,695 | 2,718 | 59,500 |
| 2025/04/09 | 2,550 | 2,552 | 2,478 | 2,506 | 65,000 |
| 2025/04/08 | 2,536 | 2,708 | 2,536 | 2,656 | 96,600 |
| 2025/04/07 | 2,403 | 2,493 | 2,371 | 2,387 | 119,500 |
| 2025/04/04 | 2,752 | 2,755 | 2,573 | 2,642 | 89,700 |
| 2025/04/03 | 2,908 | 2,946 | 2,840 | 2,886 | 80,700 |
| 2025/04/02 | 3,110 | 3,110 | 3,025 | 3,090 | 41,700 |
| 2025/04/01 | 3,210 | 3,225 | 3,115 | 3,120 | 29,500 |
| 2025/03/31 | 3,135 | 3,185 | 3,070 | 3,155 | 51,600 |
| 2025/03/28 | 3,200 | 3,225 | 3,160 | 3,185 | 36,800 |
| 2025/03/27 | 3,210 | 3,275 | 3,185 | 3,270 | 53,000 |
| 2025/03/26 | 3,285 | 3,285 | 3,195 | 3,240 | 31,100 |
| 2025/03/25 | 3,280 | 3,315 | 3,240 | 3,240 | 40,300 |
| 2025/03/24 | 3,320 | 3,325 | 3,230 | 3,235 | 35,000 |
| 2025/03/21 | 3,190 | 3,290 | 3,190 | 3,270 | 36,400 |
| 2025/03/19 | 3,260 | 3,260 | 3,180 | 3,190 | 27,500 |
| 2025/03/18 | 3,175 | 3,285 | 3,155 | 3,265 | 69,400 |
| 2025/03/17 | 3,130 | 3,185 | 3,100 | 3,170 | 39,800 |
| 2025/03/14 | 3,055 | 3,125 | 3,045 | 3,115 | 43,700 |
| 2025/03/13 | 3,020 | 3,095 | 3,020 | 3,070 | 36,900 |
| 2025/03/12 | 2,990 | 3,015 | 2,976 | 3,005 | 25,200 |
| 2025/03/11 | 2,980 | 2,984 | 2,902 | 2,979 | 42,100 |
| 2025/03/10 | 3,090 | 3,090 | 3,010 | 3,010 | 28,700 |
| 2025/03/07 | 3,070 | 3,125 | 3,045 | 3,075 | 43,100 |
| 2025/03/06 | 3,075 | 3,125 | 3,075 | 3,100 | 28,000 |
| 2025/03/05 | 3,005 | 3,060 | 3,005 | 3,050 | 19,900 |
| 2025/03/04 | 3,035 | 3,045 | 2,999 | 3,010 | 16,200 |
| 2025/03/03 | 3,065 | 3,065 | 2,984 | 3,030 | 31,700 |
| 2025/02/28 | 3,040 | 3,040 | 2,983 | 2,988 | 28,900 |
| 2025/02/27 | 3,020 | 3,055 | 3,015 | 3,050 | 25,400 |
| 2025/02/26 | 3,010 | 3,035 | 2,986 | 3,025 | 31,000 |
| 2025/02/25 | 3,050 | 3,075 | 3,010 | 3,030 | 30,400 |
| 2025/02/21 | 3,130 | 3,130 | 3,060 | 3,070 | 24,800 |
| 2025/02/20 | 3,180 | 3,190 | 3,120 | 3,130 | 29,100 |
| 2025/02/19 | 3,230 | 3,280 | 3,180 | 3,180 | 38,800 |
| 2025/02/18 | 3,240 | 3,270 | 3,190 | 3,230 | 26,200 |
| 2025/02/17 | 3,195 | 3,230 | 3,160 | 3,215 | 71,400 |
| 2025/02/14 | 3,110 | 3,185 | 3,095 | 3,180 | 59,800 |
| 2025/02/13 | 3,090 | 3,110 | 3,065 | 3,095 | 26,500 |
| 2025/02/12 | 3,090 | 3,095 | 3,060 | 3,075 | 24,500 |
| 2025/02/10 | 3,050 | 3,055 | 3,015 | 3,050 | 19,300 |
| 2025/02/07 | 3,060 | 3,085 | 3,005 | 3,060 | 24,700 |
| 2025/02/06 | 3,050 | 3,065 | 2,993 | 3,055 | 55,200 |
| 2025/02/05 | 3,085 | 3,140 | 3,030 | 3,040 | 51,700 |
| 2025/02/04 | 3,100 | 3,120 | 3,065 | 3,085 | 40,000 |
| 2025/02/03 | 3,050 | 3,085 | 3,030 | 3,045 | 49,100 |
| 2025/01/31 | 3,120 | 3,125 | 3,030 | 3,080 | 46,700 |
| 2025/01/30 | 3,015 | 3,070 | 2,974 | 3,055 | 60,400 |
| 2025/01/29 | 2,944 | 3,080 | 2,907 | 3,050 | 102,700 |
| 2025/01/28 | 2,857 | 2,980 | 2,857 | 2,920 | 166,700 |
| 2025/01/27 | 2,855 | 2,876 | 2,836 | 2,853 | 21,100 |
| 2025/01/24 | 2,848 | 2,848 | 2,800 | 2,818 | 17,300 |
| 2025/01/23 | 2,850 | 2,850 | 2,811 | 2,832 | 35,900 |
| 2025/01/22 | 2,888 | 2,888 | 2,843 | 2,853 | 37,600 |
| 2025/01/21 | 2,881 | 2,906 | 2,848 | 2,875 | 27,100 |
| 2025/01/20 | 2,850 | 2,897 | 2,843 | 2,876 | 29,000 |
| 2025/01/17 | 2,835 | 2,845 | 2,771 | 2,836 | 24,400 |
| 2025/01/16 | 2,847 | 2,850 | 2,797 | 2,837 | 36,900 |
| 2025/01/15 | 2,760 | 2,830 | 2,760 | 2,800 | 37,800 |
| 2025/01/14 | 2,770 | 2,785 | 2,734 | 2,741 | 24,700 |
| 2025/01/10 | 2,795 | 2,801 | 2,754 | 2,785 | 30,100 |
| 2025/01/09 | 2,828 | 2,839 | 2,775 | 2,780 | 37,200 |
| 2025/01/08 | 2,781 | 2,848 | 2,781 | 2,832 | 39,500 |
| 2025/01/07 | 2,795 | 2,800 | 2,753 | 2,773 | 28,600 |
| 2025/01/06 | 2,817 | 2,817 | 2,750 | 2,777 | 31,300 |
| 2024/12/30 | 2,797 | 2,841 | 2,773 | 2,811 | 44,800 |
| 2024/12/27 | 2,800 | 2,812 | 2,777 | 2,808 | 17,600 |
| 2024/12/26 | 2,770 | 2,800 | 2,752 | 2,800 | 48,800 |
| 2024/12/25 | 2,767 | 2,770 | 2,731 | 2,770 | 21,100 |
| 2024/12/24 | 2,754 | 2,780 | 2,750 | 2,770 | 26,200 |
| 2024/12/23 | 2,655 | 2,734 | 2,655 | 2,720 | 36,800 |
| 2024/12/20 | 2,694 | 2,694 | 2,651 | 2,656 | 25,000 |
| 2024/12/19 | 2,632 | 2,687 | 2,632 | 2,685 | 44,300 |
| 2024/12/18 | 2,680 | 2,680 | 2,641 | 2,667 | 42,100 |
| 2024/12/17 | 2,743 | 2,743 | 2,692 | 2,692 | 23,200 |
| 2024/12/16 | 2,779 | 2,779 | 2,725 | 2,725 | 20,500 |
| 2024/12/13 | 2,783 | 2,795 | 2,734 | 2,763 | 43,200 |
| 2024/12/12 | 2,790 | 2,825 | 2,785 | 2,810 | 29,900 |
| 2024/12/11 | 2,819 | 2,819 | 2,750 | 2,779 | 20,800 |
| 2024/12/10 | 2,783 | 2,825 | 2,783 | 2,789 | 37,500 |
| 2024/12/09 | 2,763 | 2,770 | 2,701 | 2,756 | 29,200 |
| 2024/12/06 | 2,763 | 2,783 | 2,741 | 2,754 | 27,800 |
| 2024/12/05 | 2,683 | 2,782 | 2,670 | 2,773 | 59,400 |
| 2024/12/04 | 2,654 | 2,689 | 2,649 | 2,649 | 32,500 |
| 2024/12/03 | 2,706 | 2,716 | 2,673 | 2,683 | 38,200 |
| 2024/12/02 | 2,655 | 2,696 | 2,654 | 2,689 | 38,900 |
| 2024/11/29 | 2,600 | 2,651 | 2,600 | 2,635 | 20,100 |
| 2024/11/28 | 2,604 | 2,632 | 2,586 | 2,604 | 76,900 |
| 2024/11/27 | 2,657 | 2,657 | 2,600 | 2,623 | 38,400 |
| 2024/11/26 | 2,714 | 2,714 | 2,652 | 2,663 | 28,700 |
| 2024/11/25 | 2,718 | 2,771 | 2,710 | 2,718 | 24,700 |
| 2024/11/22 | 2,706 | 2,728 | 2,678 | 2,703 | 19,000 |
| 2024/11/21 | 2,647 | 2,700 | 2,645 | 2,691 | 38,500 |
| 2024/11/20 | 2,686 | 2,688 | 2,645 | 2,645 | 31,300 |
| 2024/11/19 | 2,714 | 2,750 | 2,682 | 2,713 | 26,100 |
| 2024/11/18 | 2,720 | 2,773 | 2,682 | 2,708 | 42,000 |
| 2024/11/15 | 2,778 | 2,806 | 2,744 | 2,748 | 79,400 |
| 2024/11/14 | 2,668 | 2,744 | 2,663 | 2,731 | 46,300 |
| 2024/11/13 | 2,620 | 2,689 | 2,592 | 2,662 | 104,200 |
| 2024/11/12 | 2,456 | 2,647 | 2,420 | 2,621 | 242,400 |
| 2024/11/11 | 2,435 | 2,440 | 2,409 | 2,436 | 25,300 |
| 2024/11/08 | 2,436 | 2,447 | 2,421 | 2,437 | 17,400 |
| 2024/11/07 | 2,421 | 2,463 | 2,419 | 2,422 | 54,500 |
| 2024/11/06 | 2,304 | 2,395 | 2,304 | 2,395 | 43,100 |
| 2024/11/05 | 2,330 | 2,330 | 2,295 | 2,305 | 12,100 |
| 2024/11/01 | 2,300 | 2,315 | 2,282 | 2,306 | 12,500 |
| 2024/10/31 | 2,314 | 2,333 | 2,299 | 2,307 | 22,700 |
| 2024/10/30 | 2,310 | 2,323 | 2,289 | 2,312 | 70,200 |
| 2024/10/29 | 2,300 | 2,324 | 2,289 | 2,305 | 19,900 |
| 2024/10/28 | 2,236 | 2,287 | 2,236 | 2,286 | 38,500 |
| 2024/10/25 | 2,298 | 2,298 | 2,245 | 2,265 | 40,000 |
| 2024/10/24 | 2,284 | 2,295 | 2,269 | 2,282 | 23,400 |
| 2024/10/23 | 2,280 | 2,302 | 2,277 | 2,277 | 23,000 |
| 2024/10/22 | 2,334 | 2,334 | 2,291 | 2,292 | 32,800 |
| 2024/10/21 | 2,381 | 2,381 | 2,330 | 2,334 | 14,400 |
| 2024/10/18 | 2,366 | 2,385 | 2,348 | 2,368 | 18,800 |
| 2024/10/17 | 2,324 | 2,368 | 2,324 | 2,356 | 19,000 |
| 2024/10/16 | 2,309 | 2,344 | 2,309 | 2,324 | 21,400 |
| 2024/10/15 | 2,319 | 2,342 | 2,307 | 2,330 | 26,300 |
| 2024/10/11 | 2,314 | 2,323 | 2,289 | 2,292 | 25,300 |
| 2024/10/10 | 2,319 | 2,319 | 2,287 | 2,293 | 20,600 |
| 2024/10/09 | 2,343 | 2,343 | 2,296 | 2,303 | 44,600 |
| 2024/10/08 | 2,349 | 2,365 | 2,327 | 2,335 | 47,300 |
| 2024/10/07 | 2,357 | 2,399 | 2,357 | 2,371 | 44,600 |
| 2024/10/04 | 2,299 | 2,345 | 2,297 | 2,321 | 31,000 |
| 2024/10/03 | 2,290 | 2,294 | 2,271 | 2,281 | 24,700 |
| 2024/10/02 | 2,275 | 2,296 | 2,261 | 2,269 | 37,300 |
| 2024/10/01 | 2,299 | 2,333 | 2,277 | 2,296 | 38,400 |
| 2024/09/30 | 2,278 | 2,303 | 2,258 | 2,266 | 67,600 |
| 2024/09/27 | 2,348 | 2,350 | 2,291 | 2,302 | 71,600 |
| 2024/09/26 | 2,344 | 2,384 | 2,326 | 2,381 | 47,200 |
| 2024/09/25 | 2,351 | 2,351 | 2,315 | 2,323 | 53,400 |
| 2024/09/24 | 2,398 | 2,398 | 2,350 | 2,358 | 22,300 |
| 2024/09/20 | 2,380 | 2,390 | 2,351 | 2,353 | 42,300 |
| 2024/09/19 | 2,339 | 2,372 | 2,335 | 2,352 | 22,900 |
| 2024/09/18 | 2,327 | 2,346 | 2,296 | 2,320 | 29,900 |
| 2024/09/17 | 2,378 | 2,378 | 2,282 | 2,326 | 37,800 |
| 2024/09/13 | 2,347 | 2,365 | 2,324 | 2,331 | 48,500 |
| 2024/09/12 | 2,320 | 2,376 | 2,320 | 2,355 | 33,100 |
| 2024/09/11 | 2,365 | 2,375 | 2,284 | 2,301 | 63,000 |
| 2024/09/10 | 2,370 | 2,418 | 2,370 | 2,386 | 26,000 |
| 2024/09/09 | 2,366 | 2,400 | 2,329 | 2,395 | 33,800 |
| 2024/09/06 | 2,399 | 2,415 | 2,374 | 2,391 | 24,100 |
| 2024/09/05 | 2,352 | 2,430 | 2,320 | 2,394 | 44,300 |
| 2024/09/04 | 2,435 | 2,435 | 2,363 | 2,377 | 116,600 |
| 2024/09/03 | 2,464 | 2,487 | 2,452 | 2,470 | 60,100 |
| 2024/09/02 | 2,505 | 2,505 | 2,445 | 2,456 | 36,800 |
| 2024/08/30 | 2,510 | 2,510 | 2,470 | 2,472 | 38,500 |
| 2024/08/29 | 2,515 | 2,546 | 2,493 | 2,502 | 30,900 |
| 2024/08/28 | 2,515 | 2,559 | 2,515 | 2,550 | 13,100 |
| 2024/08/27 | 2,501 | 2,543 | 2,501 | 2,542 | 16,800 |
| 2024/08/26 | 2,533 | 2,554 | 2,500 | 2,500 | 38,900 |
| 2024/08/23 | 2,500 | 2,533 | 2,483 | 2,533 | 20,000 |
| 2024/08/22 | 2,522 | 2,530 | 2,494 | 2,503 | 37,600 |
| 2024/08/21 | 2,485 | 2,514 | 2,477 | 2,514 | 15,500 |
| 2024/08/20 | 2,559 | 2,559 | 2,495 | 2,502 | 12,600 |
| 2024/08/19 | 2,540 | 2,559 | 2,495 | 2,509 | 20,200 |