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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,904 | 1,933 | 1,891 | 1,907 | 170,000 |
| 2026/06/04 | 1,821 | 1,903 | 1,804 | 1,891 | 227,500 |
| 2026/06/03 | 1,869 | 1,891 | 1,841 | 1,856 | 254,800 |
| 2026/06/02 | 1,790 | 1,881 | 1,754 | 1,878 | 296,400 |
| 2026/06/01 | 1,891 | 1,896 | 1,819 | 1,824 | 344,700 |
| 2026/05/29 | 1,967 | 2,006 | 1,867 | 1,867 | 1,309,500 |
| 2026/05/28 | 1,966 | 1,967 | 1,886 | 1,965 | 238,700 |
| 2026/05/27 | 2,025 | 2,028 | 1,958 | 1,966 | 199,000 |
| 2026/05/26 | 1,966 | 2,029 | 1,923 | 1,998 | 259,600 |
| 2026/05/25 | 1,968 | 2,002 | 1,941 | 1,982 | 203,400 |
| 2026/05/22 | 1,982 | 1,997 | 1,935 | 1,955 | 222,900 |
| 2026/05/21 | 1,938 | 1,998 | 1,934 | 1,959 | 273,800 |
| 2026/05/20 | 1,885 | 1,927 | 1,865 | 1,900 | 230,300 |
| 2026/05/19 | 1,910 | 1,944 | 1,854 | 1,882 | 356,300 |
| 2026/05/18 | 1,882 | 1,915 | 1,864 | 1,888 | 251,600 |
| 2026/05/15 | 1,921 | 1,963 | 1,846 | 1,877 | 296,900 |
| 2026/05/14 | 1,970 | 1,972 | 1,851 | 1,881 | 365,900 |
| 2026/05/13 | 1,935 | 1,985 | 1,930 | 1,961 | 325,500 |
| 2026/05/12 | 1,988 | 1,995 | 1,907 | 1,907 | 247,700 |
| 2026/05/11 | 1,961 | 2,002 | 1,947 | 1,971 | 246,000 |
| 2026/05/08 | 1,957 | 1,980 | 1,825 | 1,940 | 488,100 |
| 2026/05/07 | 2,010 | 2,035 | 1,981 | 1,981 | 349,600 |
| 2026/05/01 | 1,965 | 1,973 | 1,912 | 1,956 | 224,100 |
| 2026/04/30 | 1,951 | 1,979 | 1,922 | 1,965 | 335,600 |
| 2026/04/28 | 1,875 | 1,991 | 1,865 | 1,991 | 284,400 |
| 2026/04/27 | 1,819 | 1,862 | 1,800 | 1,855 | 224,200 |
| 2026/04/24 | 1,845 | 1,854 | 1,780 | 1,821 | 223,800 |
| 2026/04/23 | 1,885 | 1,900 | 1,846 | 1,853 | 273,700 |
| 2026/04/22 | 1,970 | 1,984 | 1,897 | 1,908 | 278,300 |
| 2026/04/21 | 2,057 | 2,057 | 1,961 | 1,961 | 389,500 |
| 2026/04/20 | 2,030 | 2,066 | 1,995 | 2,040 | 402,300 |
| 2026/04/17 | 2,003 | 2,039 | 1,972 | 2,030 | 336,700 |
| 2026/04/16 | 1,940 | 2,019 | 1,937 | 2,003 | 398,800 |
| 2026/04/15 | 1,930 | 1,970 | 1,911 | 1,925 | 257,800 |
| 2026/04/14 | 1,889 | 1,916 | 1,871 | 1,890 | 290,900 |
| 2026/04/13 | 1,798 | 1,880 | 1,798 | 1,866 | 391,500 |
| 2026/04/10 | 1,789 | 1,817 | 1,785 | 1,802 | 323,400 |
| 2026/04/09 | 1,780 | 1,800 | 1,750 | 1,752 | 269,300 |
| 2026/04/08 | 1,780 | 1,809 | 1,762 | 1,776 | 322,900 |
| 2026/04/07 | 1,728 | 1,757 | 1,720 | 1,744 | 233,100 |
| 2026/04/06 | 1,676 | 1,712 | 1,676 | 1,700 | 244,400 |
| 2026/04/03 | 1,680 | 1,680 | 1,635 | 1,661 | 197,000 |
| 2026/03/27 | 6,690 | 6,870 | 6,610 | 6,820 | 67,900 |
| 2026/03/26 | 6,810 | 6,830 | 6,600 | 6,710 | 44,700 |
| 2026/03/25 | 6,700 | 6,820 | 6,690 | 6,820 | 85,700 |
| 2026/03/24 | 6,450 | 6,550 | 6,410 | 6,510 | 45,300 |
| 2026/03/23 | 6,190 | 6,290 | 6,080 | 6,190 | 64,300 |
| 2026/03/19 | 6,490 | 6,570 | 6,430 | 6,440 | 45,300 |
| 2026/03/18 | 6,550 | 6,680 | 6,550 | 6,660 | 43,600 |
| 2026/03/17 | 6,510 | 6,640 | 6,430 | 6,480 | 27,300 |
| 2026/03/16 | 6,360 | 6,470 | 6,360 | 6,470 | 36,700 |
| 2026/03/13 | 6,320 | 6,540 | 6,320 | 6,440 | 78,400 |
| 2026/03/12 | 6,560 | 6,640 | 6,370 | 6,400 | 48,900 |
| 2026/03/11 | 6,760 | 6,870 | 6,660 | 6,660 | 64,500 |
| 2026/03/10 | 6,490 | 6,710 | 6,480 | 6,700 | 56,500 |
| 2026/03/09 | 6,220 | 6,340 | 6,100 | 6,290 | 93,900 |
| 2026/03/06 | 6,520 | 6,720 | 6,460 | 6,720 | 70,100 |
| 2026/03/05 | 6,520 | 6,760 | 6,520 | 6,710 | 106,400 |
| 2026/03/04 | 6,480 | 6,530 | 6,080 | 6,140 | 131,500 |
| 2026/03/03 | 6,670 | 6,880 | 6,630 | 6,670 | 62,000 |
| 2026/03/02 | 6,750 | 6,810 | 6,610 | 6,710 | 106,800 |
| 2026/02/27 | 6,940 | 7,120 | 6,900 | 7,100 | 102,800 |
| 2026/02/26 | 6,760 | 6,900 | 6,710 | 6,840 | 72,100 |
| 2026/02/25 | 6,780 | 6,780 | 6,620 | 6,660 | 53,500 |
| 2026/02/24 | 6,810 | 6,810 | 6,550 | 6,760 | 62,000 |
| 2026/02/20 | 6,830 | 6,890 | 6,780 | 6,860 | 36,200 |
| 2026/02/19 | 6,690 | 6,900 | 6,650 | 6,900 | 45,300 |
| 2026/02/18 | 6,660 | 6,760 | 6,630 | 6,690 | 60,100 |
| 2026/02/17 | 6,780 | 6,870 | 6,630 | 6,640 | 67,900 |
| 2026/02/16 | 6,860 | 6,860 | 6,670 | 6,780 | 80,600 |
| 2026/02/13 | 6,970 | 7,060 | 6,740 | 6,770 | 124,300 |
| 2026/02/12 | 6,840 | 7,130 | 6,820 | 7,110 | 76,300 |
| 2026/02/10 | 6,760 | 6,870 | 6,760 | 6,790 | 38,500 |
| 2026/02/09 | 6,820 | 6,820 | 6,610 | 6,730 | 75,300 |
| 2026/02/06 | 6,490 | 6,660 | 6,450 | 6,620 | 64,800 |
| 2026/02/05 | 6,400 | 6,580 | 6,390 | 6,570 | 78,900 |
| 2026/02/04 | 6,230 | 6,370 | 6,190 | 6,280 | 55,000 |
| 2026/02/03 | 6,130 | 6,240 | 6,070 | 6,230 | 58,500 |
| 2026/02/02 | 6,160 | 6,160 | 5,910 | 5,970 | 82,300 |
| 2026/01/30 | 6,210 | 6,240 | 5,860 | 6,100 | 162,100 |
| 2026/01/29 | 6,130 | 6,200 | 6,060 | 6,150 | 71,000 |
| 2026/01/28 | 6,090 | 6,210 | 5,940 | 6,090 | 92,200 |
| 2026/01/27 | 6,020 | 6,150 | 6,010 | 6,130 | 45,500 |
| 2026/01/26 | 6,120 | 6,210 | 6,070 | 6,100 | 60,200 |
| 2026/01/23 | 6,110 | 6,340 | 6,110 | 6,280 | 56,600 |
| 2026/01/22 | 6,010 | 6,160 | 5,970 | 6,100 | 68,700 |
| 2026/01/21 | 5,900 | 6,050 | 5,850 | 5,910 | 70,500 |
| 2026/01/20 | 6,110 | 6,150 | 6,020 | 6,090 | 41,300 |
| 2026/01/19 | 6,130 | 6,190 | 6,030 | 6,110 | 55,400 |
| 2026/01/16 | 6,070 | 6,120 | 6,060 | 6,120 | 44,200 |
| 2026/01/15 | 5,900 | 6,120 | 5,880 | 6,070 | 78,000 |
| 2026/01/14 | 5,840 | 5,960 | 5,710 | 5,940 | 130,800 |
| 2026/01/13 | 5,730 | 5,880 | 5,710 | 5,820 | 84,300 |
| 2026/01/09 | 5,530 | 5,600 | 5,490 | 5,580 | 60,700 |
| 2026/01/08 | 5,510 | 5,650 | 5,460 | 5,490 | 73,200 |
| 2026/01/07 | 5,400 | 5,480 | 5,370 | 5,450 | 41,500 |
| 2026/01/06 | 5,300 | 5,440 | 5,300 | 5,420 | 62,400 |
| 2026/01/05 | 5,210 | 5,260 | 5,210 | 5,260 | 29,400 |
| 2025/12/30 | 5,200 | 5,290 | 5,150 | 5,200 | 43,900 |
| 2025/12/29 | 5,120 | 5,210 | 5,090 | 5,190 | 40,700 |
| 2025/12/26 | 5,150 | 5,190 | 5,090 | 5,120 | 36,800 |
| 2025/12/25 | 5,110 | 5,150 | 5,060 | 5,120 | 23,300 |
| 2025/12/24 | 5,190 | 5,220 | 5,060 | 5,110 | 44,200 |
| 2025/12/23 | 5,090 | 5,210 | 5,090 | 5,150 | 30,700 |
| 2025/12/22 | 5,100 | 5,210 | 5,080 | 5,120 | 54,400 |
| 2025/12/19 | 4,990 | 5,080 | 4,965 | 5,030 | 61,700 |
| 2025/12/18 | 4,945 | 4,985 | 4,890 | 4,955 | 39,400 |
| 2025/12/17 | 4,980 | 4,985 | 4,875 | 4,970 | 39,800 |
| 2025/12/16 | 5,110 | 5,120 | 4,960 | 4,990 | 49,100 |
| 2025/12/15 | 5,000 | 5,130 | 5,000 | 5,110 | 44,800 |
| 2025/12/12 | 4,905 | 5,010 | 4,885 | 5,000 | 80,400 |
| 2025/12/11 | 4,950 | 4,970 | 4,810 | 4,835 | 62,400 |
| 2025/12/10 | 4,925 | 4,930 | 4,860 | 4,905 | 50,300 |
| 2025/12/09 | 4,955 | 4,970 | 4,885 | 4,900 | 58,800 |
| 2025/12/08 | 4,975 | 4,975 | 4,870 | 4,955 | 66,600 |
| 2025/12/05 | 4,945 | 4,995 | 4,900 | 4,940 | 72,700 |
| 2025/12/04 | 4,880 | 5,000 | 4,860 | 4,990 | 66,700 |
| 2025/12/03 | 4,990 | 5,000 | 4,895 | 4,910 | 89,300 |
| 2025/12/02 | 5,000 | 5,110 | 4,985 | 5,000 | 110,400 |
| 2025/12/01 | 5,000 | 5,090 | 4,915 | 4,965 | 116,400 |
| 2025/11/28 | 4,810 | 4,960 | 4,805 | 4,945 | 68,200 |
| 2025/11/27 | 4,810 | 4,900 | 4,785 | 4,795 | 87,900 |
| 2025/11/26 | 4,695 | 4,795 | 4,665 | 4,750 | 81,700 |
| 2025/11/25 | 4,755 | 4,785 | 4,610 | 4,665 | 86,000 |
| 2025/11/21 | 4,580 | 4,755 | 4,580 | 4,685 | 114,800 |
| 2025/11/20 | 4,525 | 4,660 | 4,490 | 4,615 | 82,300 |
| 2025/11/19 | 4,445 | 4,490 | 4,385 | 4,440 | 90,200 |
| 2025/11/18 | 4,590 | 4,590 | 4,450 | 4,460 | 87,200 |
| 2025/11/17 | 4,730 | 4,835 | 4,600 | 4,620 | 133,500 |
| 2025/11/14 | 4,240 | 4,750 | 4,225 | 4,750 | 229,200 |
| 2025/11/13 | 4,195 | 4,270 | 4,190 | 4,250 | 50,400 |
| 2025/11/12 | 4,100 | 4,210 | 4,085 | 4,170 | 40,300 |
| 2025/11/11 | 4,135 | 4,140 | 4,055 | 4,110 | 30,800 |
| 2025/11/10 | 4,080 | 4,130 | 4,030 | 4,100 | 25,500 |
| 2025/11/07 | 4,045 | 4,070 | 3,985 | 4,035 | 34,700 |
| 2025/11/06 | 4,005 | 4,140 | 3,975 | 4,115 | 43,500 |
| 2025/11/05 | 4,080 | 4,085 | 3,875 | 4,005 | 49,500 |
| 2025/11/04 | 4,015 | 4,125 | 4,010 | 4,095 | 24,500 |
| 2025/10/31 | 4,080 | 4,080 | 3,980 | 4,050 | 28,300 |
| 2025/10/30 | 3,975 | 4,060 | 3,975 | 4,050 | 40,100 |
| 2025/10/29 | 4,010 | 4,040 | 3,935 | 3,955 | 38,600 |
| 2025/10/28 | 4,010 | 4,065 | 3,985 | 4,010 | 44,700 |
| 2025/10/27 | 3,955 | 4,045 | 3,940 | 4,035 | 40,700 |
| 2025/10/24 | 3,960 | 3,980 | 3,915 | 3,915 | 31,000 |
| 2025/10/23 | 3,930 | 3,990 | 3,930 | 3,960 | 22,200 |
| 2025/10/22 | 3,965 | 4,025 | 3,965 | 3,980 | 24,900 |
| 2025/10/21 | 3,985 | 4,055 | 3,965 | 3,965 | 68,300 |
| 2025/10/20 | 3,935 | 3,965 | 3,895 | 3,965 | 63,600 |
| 2025/10/17 | 3,790 | 3,900 | 3,770 | 3,875 | 46,000 |
| 2025/10/16 | 3,765 | 3,825 | 3,765 | 3,820 | 26,600 |
| 2025/10/15 | 3,735 | 3,765 | 3,710 | 3,750 | 29,300 |
| 2025/10/14 | 3,685 | 3,780 | 3,660 | 3,705 | 61,900 |
| 2025/10/10 | 3,800 | 3,845 | 3,710 | 3,720 | 56,700 |
| 2025/10/09 | 3,820 | 3,870 | 3,820 | 3,870 | 32,200 |
| 2025/10/08 | 3,815 | 3,955 | 3,815 | 3,865 | 82,900 |
| 2025/10/07 | 3,815 | 3,900 | 3,800 | 3,815 | 40,800 |
| 2025/10/06 | 3,750 | 3,860 | 3,690 | 3,830 | 70,700 |
| 2025/10/03 | 3,695 | 3,750 | 3,695 | 3,745 | 18,200 |
| 2025/10/02 | 3,760 | 3,775 | 3,670 | 3,705 | 34,700 |
| 2025/10/01 | 3,890 | 3,890 | 3,750 | 3,760 | 41,800 |
| 2025/09/30 | 3,795 | 3,920 | 3,760 | 3,890 | 59,700 |
| 2025/09/29 | 3,810 | 3,815 | 3,745 | 3,765 | 25,300 |
| 2025/09/26 | 3,805 | 3,860 | 3,805 | 3,860 | 59,500 |
| 2025/09/25 | 3,740 | 3,800 | 3,730 | 3,780 | 34,700 |
| 2025/09/24 | 3,750 | 3,760 | 3,715 | 3,755 | 36,400 |
| 2025/09/22 | 3,750 | 3,795 | 3,725 | 3,765 | 53,700 |
| 2025/09/19 | 3,715 | 3,760 | 3,690 | 3,745 | 69,600 |
| 2025/09/18 | 3,730 | 3,740 | 3,680 | 3,705 | 40,600 |
| 2025/09/17 | 3,800 | 3,800 | 3,695 | 3,725 | 57,800 |
| 2025/09/16 | 3,860 | 3,860 | 3,795 | 3,805 | 20,000 |
| 2025/09/12 | 3,845 | 3,855 | 3,810 | 3,825 | 33,300 |
| 2025/09/11 | 3,890 | 3,900 | 3,785 | 3,805 | 40,500 |
| 2025/09/10 | 3,795 | 3,895 | 3,795 | 3,870 | 36,500 |
| 2025/09/09 | 3,810 | 3,855 | 3,760 | 3,785 | 32,500 |
| 2025/09/08 | 3,780 | 3,815 | 3,755 | 3,810 | 28,100 |
| 2025/09/05 | 3,775 | 3,835 | 3,745 | 3,765 | 50,600 |
| 2025/09/04 | 3,710 | 3,780 | 3,700 | 3,755 | 31,400 |
| 2025/09/03 | 3,765 | 3,785 | 3,665 | 3,680 | 54,800 |
| 2025/09/02 | 3,760 | 3,810 | 3,715 | 3,775 | 42,500 |
| 2025/09/01 | 3,740 | 3,760 | 3,685 | 3,695 | 39,000 |
| 2025/08/29 | 3,780 | 3,790 | 3,730 | 3,730 | 27,100 |
| 2025/08/28 | 3,760 | 3,795 | 3,720 | 3,795 | 30,800 |
| 2025/08/27 | 3,760 | 3,775 | 3,725 | 3,740 | 30,600 |
| 2025/08/26 | 3,775 | 3,820 | 3,745 | 3,770 | 30,200 |
| 2025/08/25 | 3,865 | 3,885 | 3,775 | 3,795 | 59,500 |
| 2025/08/22 | 3,650 | 3,795 | 3,620 | 3,795 | 53,400 |
| 2025/08/21 | 3,630 | 3,650 | 3,605 | 3,650 | 25,000 |
| 2025/08/20 | 3,550 | 3,630 | 3,525 | 3,600 | 31,100 |
| 2025/08/19 | 3,680 | 3,680 | 3,575 | 3,575 | 28,300 |
| 2025/08/18 | 3,690 | 3,720 | 3,650 | 3,650 | 30,500 |
| 2025/08/15 | 3,605 | 3,700 | 3,605 | 3,685 | 45,400 |
| 2025/08/14 | 3,550 | 3,605 | 3,535 | 3,600 | 23,700 |
| 2025/08/13 | 3,615 | 3,645 | 3,545 | 3,585 | 36,600 |
| 2025/08/12 | 3,665 | 3,675 | 3,585 | 3,585 | 39,600 |
| 2025/08/08 | 3,560 | 3,630 | 3,535 | 3,625 | 34,000 |
| 2025/08/07 | 3,515 | 3,630 | 3,515 | 3,575 | 40,200 |
| 2025/08/06 | 3,470 | 3,545 | 3,470 | 3,510 | 24,900 |
| 2025/08/05 | 3,460 | 3,520 | 3,435 | 3,470 | 24,700 |
| 2025/08/04 | 3,420 | 3,450 | 3,375 | 3,435 | 52,900 |
| 2025/08/01 | 3,520 | 3,520 | 3,460 | 3,480 | 32,200 |