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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,661 | 2,684 | 2,623 | 2,637 | 23,700 |
| 2024/07/25 | 2,640 | 2,678 | 2,628 | 2,639 | 47,500 |
| 2024/07/24 | 2,666 | 2,698 | 2,654 | 2,657 | 40,000 |
| 2024/07/23 | 2,669 | 2,690 | 2,659 | 2,683 | 26,100 |
| 2024/07/22 | 2,667 | 2,680 | 2,651 | 2,651 | 28,700 |
| 2024/07/19 | 2,701 | 2,701 | 2,660 | 2,685 | 24,700 |
| 2024/07/18 | 2,695 | 2,712 | 2,678 | 2,690 | 29,600 |
| 2024/07/17 | 2,710 | 2,736 | 2,693 | 2,703 | 28,900 |
| 2024/07/16 | 2,700 | 2,726 | 2,700 | 2,700 | 17,900 |
| 2024/07/12 | 2,678 | 2,708 | 2,678 | 2,696 | 27,100 |
| 2024/07/11 | 2,708 | 2,733 | 2,701 | 2,710 | 19,700 |
| 2024/07/10 | 2,705 | 2,741 | 2,690 | 2,708 | 33,100 |
| 2024/07/09 | 2,729 | 2,740 | 2,700 | 2,716 | 29,700 |
| 2024/07/08 | 2,750 | 2,759 | 2,718 | 2,733 | 28,200 |
| 2024/07/05 | 2,806 | 2,806 | 2,741 | 2,741 | 39,800 |
| 2024/07/04 | 2,840 | 2,840 | 2,806 | 2,806 | 26,300 |
| 2024/07/03 | 2,866 | 2,866 | 2,815 | 2,822 | 54,200 |
| 2024/07/02 | 2,894 | 2,940 | 2,867 | 2,882 | 58,900 |
| 2024/07/01 | 2,900 | 2,900 | 2,855 | 2,894 | 37,900 |
| 2024/06/28 | 2,848 | 2,893 | 2,839 | 2,866 | 44,300 |
| 2024/06/27 | 2,819 | 2,850 | 2,810 | 2,831 | 36,900 |
| 2024/06/26 | 2,810 | 2,818 | 2,790 | 2,809 | 40,000 |
| 2024/06/25 | 2,779 | 2,850 | 2,779 | 2,816 | 41,400 |
| 2024/06/24 | 2,777 | 2,783 | 2,735 | 2,751 | 26,300 |
| 2024/06/21 | 2,808 | 2,815 | 2,755 | 2,755 | 26,500 |
| 2024/06/20 | 2,790 | 2,819 | 2,775 | 2,801 | 30,100 |
| 2024/06/19 | 2,768 | 2,818 | 2,768 | 2,795 | 30,600 |
| 2024/06/18 | 2,823 | 2,841 | 2,745 | 2,768 | 38,000 |
| 2024/06/17 | 2,775 | 2,798 | 2,723 | 2,788 | 37,100 |
| 2024/06/14 | 2,726 | 2,795 | 2,711 | 2,763 | 52,300 |
| 2024/06/13 | 2,795 | 2,813 | 2,728 | 2,744 | 31,000 |
| 2024/06/12 | 2,761 | 2,785 | 2,759 | 2,779 | 21,200 |
| 2024/06/11 | 2,790 | 2,803 | 2,756 | 2,761 | 19,600 |
| 2024/06/10 | 2,796 | 2,820 | 2,781 | 2,789 | 20,600 |
| 2024/06/07 | 2,760 | 2,795 | 2,745 | 2,781 | 51,900 |
| 2024/06/06 | 2,814 | 2,850 | 2,771 | 2,773 | 37,900 |
| 2024/06/05 | 2,870 | 2,870 | 2,780 | 2,814 | 70,900 |
| 2024/06/04 | 2,885 | 2,920 | 2,845 | 2,882 | 80,000 |
| 2024/06/03 | 2,830 | 2,888 | 2,830 | 2,888 | 65,400 |
| 2024/05/31 | 2,732 | 2,829 | 2,732 | 2,819 | 90,300 |
| 2024/05/30 | 2,665 | 2,737 | 2,623 | 2,729 | 48,300 |
| 2024/05/29 | 2,663 | 2,745 | 2,663 | 2,675 | 72,400 |
| 2024/05/28 | 2,638 | 2,692 | 2,638 | 2,663 | 26,000 |
| 2024/05/27 | 2,563 | 2,643 | 2,561 | 2,643 | 45,400 |
| 2024/05/24 | 2,542 | 2,574 | 2,540 | 2,558 | 19,800 |
| 2024/05/23 | 2,529 | 2,580 | 2,529 | 2,580 | 32,600 |
| 2024/05/22 | 2,536 | 2,570 | 2,520 | 2,540 | 79,200 |
| 2024/05/21 | 2,630 | 2,630 | 2,558 | 2,567 | 56,300 |
| 2024/05/20 | 2,647 | 2,667 | 2,617 | 2,630 | 49,400 |
| 2024/05/17 | 2,585 | 2,666 | 2,572 | 2,647 | 42,900 |
| 2024/05/16 | 2,641 | 2,641 | 2,553 | 2,598 | 46,800 |
| 2024/05/15 | 2,579 | 2,633 | 2,551 | 2,612 | 43,300 |
| 2024/05/14 | 2,597 | 2,649 | 2,550 | 2,595 | 55,900 |
| 2024/05/13 | 2,508 | 2,571 | 2,508 | 2,569 | 46,600 |
| 2024/05/10 | 2,498 | 2,506 | 2,472 | 2,506 | 33,300 |
| 2024/05/09 | 2,474 | 2,496 | 2,474 | 2,491 | 16,100 |
| 2024/05/08 | 2,470 | 2,478 | 2,460 | 2,474 | 22,100 |
| 2024/05/07 | 2,472 | 2,473 | 2,449 | 2,458 | 24,200 |
| 2024/05/02 | 2,480 | 2,484 | 2,456 | 2,471 | 22,500 |
| 2024/05/01 | 2,440 | 2,474 | 2,428 | 2,466 | 31,000 |
| 2024/04/30 | 2,460 | 2,460 | 2,430 | 2,460 | 31,700 |
| 2024/04/26 | 2,442 | 2,488 | 2,438 | 2,455 | 35,700 |
| 2024/04/25 | 2,441 | 2,464 | 2,430 | 2,445 | 30,400 |
| 2024/04/24 | 2,451 | 2,471 | 2,437 | 2,451 | 44,300 |
| 2024/04/23 | 2,413 | 2,475 | 2,413 | 2,448 | 39,600 |
| 2024/04/22 | 2,400 | 2,420 | 2,383 | 2,413 | 34,200 |
| 2024/04/19 | 2,402 | 2,423 | 2,359 | 2,367 | 68,300 |
| 2024/04/18 | 2,403 | 2,429 | 2,393 | 2,424 | 23,800 |
| 2024/04/17 | 2,430 | 2,431 | 2,381 | 2,390 | 40,200 |
| 2024/04/16 | 2,488 | 2,514 | 2,423 | 2,427 | 48,600 |
| 2024/04/15 | 2,453 | 2,499 | 2,445 | 2,496 | 27,500 |
| 2024/04/12 | 2,470 | 2,496 | 2,455 | 2,475 | 42,700 |
| 2024/04/11 | 2,431 | 2,471 | 2,428 | 2,470 | 23,500 |
| 2024/04/10 | 2,417 | 2,460 | 2,416 | 2,442 | 31,700 |
| 2024/04/09 | 2,472 | 2,477 | 2,428 | 2,430 | 38,900 |
| 2024/04/08 | 2,477 | 2,484 | 2,443 | 2,450 | 73,400 |
| 2024/04/05 | 2,453 | 2,487 | 2,447 | 2,473 | 28,300 |
| 2024/04/04 | 2,521 | 2,528 | 2,503 | 2,510 | 26,000 |
| 2024/04/03 | 2,451 | 2,528 | 2,419 | 2,515 | 57,800 |
| 2024/04/02 | 2,528 | 2,538 | 2,452 | 2,464 | 70,600 |
| 2024/04/01 | 2,597 | 2,597 | 2,516 | 2,521 | 46,200 |
| 2024/03/29 | 2,574 | 2,590 | 2,551 | 2,574 | 37,500 |
| 2024/03/28 | 2,577 | 2,624 | 2,554 | 2,558 | 47,600 |
| 2024/03/27 | 2,653 | 2,661 | 2,628 | 2,645 | 41,600 |
| 2024/03/26 | 2,640 | 2,649 | 2,620 | 2,624 | 37,700 |
| 2024/03/25 | 2,698 | 2,698 | 2,635 | 2,635 | 49,500 |
| 2024/03/22 | 2,749 | 2,749 | 2,685 | 2,704 | 73,800 |
| 2024/03/21 | 2,666 | 2,711 | 2,633 | 2,699 | 45,300 |
| 2024/03/19 | 2,615 | 2,649 | 2,604 | 2,623 | 60,300 |
| 2024/03/18 | 2,670 | 2,670 | 2,615 | 2,629 | 28,700 |
| 2024/03/15 | 2,631 | 2,660 | 2,610 | 2,620 | 60,000 |
| 2024/03/14 | 2,621 | 2,660 | 2,602 | 2,627 | 38,300 |
| 2024/03/13 | 2,672 | 2,672 | 2,590 | 2,622 | 39,600 |
| 2024/03/12 | 2,624 | 2,641 | 2,572 | 2,629 | 43,700 |
| 2024/03/11 | 2,731 | 2,735 | 2,596 | 2,619 | 81,900 |
| 2024/03/08 | 2,793 | 2,832 | 2,754 | 2,754 | 141,900 |
| 2024/03/07 | 2,754 | 2,816 | 2,743 | 2,789 | 39,400 |
| 2024/03/06 | 2,678 | 2,746 | 2,666 | 2,725 | 42,000 |
| 2024/03/05 | 2,651 | 2,698 | 2,622 | 2,681 | 31,700 |
| 2024/03/04 | 2,730 | 2,730 | 2,655 | 2,670 | 56,700 |
| 2024/03/01 | 2,647 | 2,698 | 2,638 | 2,698 | 35,200 |
| 2024/02/29 | 2,643 | 2,665 | 2,622 | 2,647 | 20,800 |
| 2024/02/28 | 2,639 | 2,695 | 2,634 | 2,644 | 41,100 |
| 2024/02/27 | 2,588 | 2,667 | 2,584 | 2,640 | 59,000 |
| 2024/02/26 | 2,575 | 2,588 | 2,543 | 2,588 | 43,400 |
| 2024/02/22 | 2,545 | 2,568 | 2,519 | 2,556 | 33,800 |
| 2024/02/21 | 2,510 | 2,527 | 2,498 | 2,513 | 18,400 |
| 2024/02/20 | 2,550 | 2,568 | 2,508 | 2,523 | 26,700 |
| 2024/02/19 | 2,479 | 2,537 | 2,473 | 2,537 | 45,700 |
| 2024/02/16 | 2,461 | 2,473 | 2,435 | 2,458 | 45,100 |
| 2024/02/15 | 2,510 | 2,513 | 2,425 | 2,428 | 57,100 |
| 2024/02/14 | 2,520 | 2,533 | 2,473 | 2,489 | 54,200 |
| 2024/02/13 | 2,512 | 2,547 | 2,512 | 2,525 | 40,100 |
| 2024/02/09 | 2,493 | 2,540 | 2,473 | 2,510 | 58,100 |
| 2024/02/08 | 2,491 | 2,526 | 2,484 | 2,509 | 41,600 |
| 2024/02/07 | 2,480 | 2,510 | 2,470 | 2,495 | 35,000 |
| 2024/02/06 | 2,500 | 2,525 | 2,478 | 2,484 | 36,200 |
| 2024/02/05 | 2,512 | 2,560 | 2,505 | 2,507 | 41,100 |
| 2024/02/02 | 2,512 | 2,528 | 2,467 | 2,515 | 60,200 |
| 2024/02/01 | 2,583 | 2,595 | 2,496 | 2,512 | 101,300 |
| 2024/01/31 | 2,545 | 2,604 | 2,524 | 2,600 | 48,800 |
| 2024/01/30 | 2,569 | 2,570 | 2,546 | 2,546 | 19,400 |
| 2024/01/29 | 2,570 | 2,586 | 2,536 | 2,562 | 46,900 |
| 2024/01/26 | 2,546 | 2,603 | 2,533 | 2,570 | 41,400 |
| 2024/01/25 | 2,590 | 2,590 | 2,535 | 2,550 | 37,500 |
| 2024/01/24 | 2,465 | 2,564 | 2,465 | 2,562 | 43,800 |
| 2024/01/23 | 2,525 | 2,529 | 2,466 | 2,466 | 63,300 |
| 2024/01/22 | 2,536 | 2,549 | 2,517 | 2,517 | 30,900 |
| 2024/01/19 | 2,536 | 2,541 | 2,517 | 2,521 | 40,500 |
| 2024/01/18 | 2,524 | 2,554 | 2,516 | 2,546 | 34,000 |
| 2024/01/17 | 2,554 | 2,571 | 2,526 | 2,526 | 26,700 |
| 2024/01/16 | 2,569 | 2,571 | 2,522 | 2,541 | 25,700 |
| 2024/01/15 | 2,541 | 2,589 | 2,541 | 2,566 | 26,300 |
| 2024/01/12 | 2,571 | 2,576 | 2,528 | 2,538 | 32,700 |
| 2024/01/11 | 2,562 | 2,621 | 2,558 | 2,582 | 41,600 |
| 2024/01/10 | 2,550 | 2,572 | 2,538 | 2,549 | 34,100 |
| 2024/01/09 | 2,530 | 2,556 | 2,508 | 2,550 | 48,300 |
| 2024/01/05 | 2,511 | 2,538 | 2,491 | 2,526 | 51,200 |
| 2024/01/04 | 2,485 | 2,490 | 2,424 | 2,485 | 45,800 |
| 2023/12/29 | 2,469 | 2,532 | 2,459 | 2,501 | 41,600 |
| 2023/12/28 | 2,451 | 2,476 | 2,451 | 2,469 | 18,000 |
| 2023/12/27 | 2,480 | 2,500 | 2,459 | 2,480 | 31,100 |
| 2023/12/26 | 2,471 | 2,477 | 2,450 | 2,458 | 17,400 |
| 2023/12/25 | 2,470 | 2,492 | 2,449 | 2,471 | 38,400 |
| 2023/12/22 | 2,370 | 2,438 | 2,370 | 2,435 | 30,400 |
| 2023/12/21 | 2,340 | 2,375 | 2,332 | 2,369 | 38,000 |
| 2023/12/20 | 2,333 | 2,382 | 2,333 | 2,363 | 47,900 |
| 2023/12/19 | 2,381 | 2,381 | 2,332 | 2,359 | 44,800 |
| 2023/12/18 | 2,337 | 2,390 | 2,328 | 2,381 | 31,400 |
| 2023/12/15 | 2,440 | 2,454 | 2,368 | 2,385 | 59,200 |
| 2023/12/14 | 2,504 | 2,513 | 2,433 | 2,440 | 55,100 |
| 2023/12/13 | 2,487 | 2,519 | 2,485 | 2,504 | 32,200 |
| 2023/12/12 | 2,513 | 2,513 | 2,470 | 2,487 | 28,200 |
| 2023/12/11 | 2,478 | 2,530 | 2,470 | 2,509 | 52,900 |
| 2023/12/08 | 2,445 | 2,500 | 2,445 | 2,470 | 76,400 |
| 2023/12/07 | 2,468 | 2,491 | 2,447 | 2,480 | 30,000 |
| 2023/12/06 | 2,439 | 2,496 | 2,439 | 2,487 | 68,300 |
| 2023/12/05 | 2,455 | 2,484 | 2,433 | 2,438 | 48,900 |
| 2023/12/04 | 2,500 | 2,501 | 2,460 | 2,480 | 33,200 |
| 2023/12/01 | 2,504 | 2,523 | 2,478 | 2,514 | 42,900 |
| 2023/11/30 | 2,475 | 2,492 | 2,447 | 2,475 | 39,800 |
| 2023/11/29 | 2,530 | 2,544 | 2,466 | 2,474 | 40,500 |
| 2023/11/28 | 2,489 | 2,581 | 2,466 | 2,552 | 53,100 |
| 2023/11/27 | 2,511 | 2,512 | 2,450 | 2,472 | 47,200 |
| 2023/11/24 | 2,520 | 2,525 | 2,496 | 2,511 | 15,000 |
| 2023/11/22 | 2,497 | 2,526 | 2,489 | 2,511 | 17,600 |
| 2023/11/21 | 2,535 | 2,549 | 2,510 | 2,511 | 23,900 |
| 2023/11/20 | 2,523 | 2,573 | 2,518 | 2,535 | 41,100 |
| 2023/11/17 | 2,501 | 2,529 | 2,470 | 2,523 | 41,600 |
| 2023/11/16 | 2,531 | 2,597 | 2,493 | 2,505 | 91,800 |
| 2023/11/15 | 2,548 | 2,548 | 2,461 | 2,530 | 78,800 |
| 2023/11/14 | 2,571 | 2,591 | 2,514 | 2,533 | 51,200 |
| 2023/11/13 | 2,605 | 2,623 | 2,551 | 2,582 | 53,900 |
| 2023/11/10 | 2,571 | 2,621 | 2,562 | 2,605 | 48,200 |
| 2023/11/09 | 2,569 | 2,640 | 2,550 | 2,621 | 62,900 |
| 2023/11/08 | 2,764 | 2,781 | 2,584 | 2,607 | 117,600 |
| 2023/11/07 | 2,761 | 2,851 | 2,760 | 2,806 | 54,200 |
| 2023/11/06 | 2,792 | 2,837 | 2,769 | 2,802 | 60,100 |
| 2023/11/02 | 2,865 | 2,865 | 2,747 | 2,788 | 49,000 |
| 2023/11/01 | 2,752 | 2,819 | 2,721 | 2,807 | 70,300 |
| 2023/10/31 | 2,662 | 2,725 | 2,620 | 2,725 | 83,900 |
| 2023/10/30 | 2,751 | 2,784 | 2,600 | 2,612 | 236,700 |
| 2023/10/27 | 2,693 | 2,754 | 2,693 | 2,751 | 56,100 |
| 2023/10/26 | 2,695 | 2,724 | 2,667 | 2,702 | 35,500 |
| 2023/10/25 | 2,659 | 2,723 | 2,639 | 2,691 | 45,200 |
| 2023/10/24 | 2,659 | 2,682 | 2,592 | 2,668 | 61,700 |
| 2023/10/23 | 2,661 | 2,694 | 2,627 | 2,645 | 59,100 |
| 2023/10/20 | 2,659 | 2,705 | 2,633 | 2,661 | 80,800 |
| 2023/10/19 | 2,580 | 2,632 | 2,566 | 2,626 | 44,800 |
| 2023/10/18 | 2,576 | 2,608 | 2,560 | 2,600 | 46,300 |
| 2023/10/17 | 2,537 | 2,561 | 2,511 | 2,541 | 27,300 |
| 2023/10/16 | 2,510 | 2,552 | 2,500 | 2,541 | 34,800 |
| 2023/10/13 | 2,610 | 2,629 | 2,550 | 2,557 | 39,100 |
| 2023/10/12 | 2,634 | 2,643 | 2,614 | 2,637 | 30,900 |
| 2023/10/11 | 2,635 | 2,657 | 2,602 | 2,633 | 34,200 |
| 2023/10/10 | 2,617 | 2,642 | 2,587 | 2,642 | 44,900 |
| 2023/10/06 | 2,575 | 2,621 | 2,555 | 2,595 | 35,800 |
| 2023/10/05 | 2,508 | 2,603 | 2,508 | 2,596 | 44,000 |
| 2023/10/04 | 2,587 | 2,587 | 2,497 | 2,508 | 102,900 |
| 2023/10/03 | 2,633 | 2,638 | 2,591 | 2,604 | 48,600 |