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

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
2026/07/27 2,302 2,378 2,301 2,363 360,000
2026/07/24 2,217 2,285 2,205 2,270 169,300
2026/07/23 2,209 2,263 2,209 2,243 174,900
2026/07/22 2,200 2,222 2,177 2,215 225,000
2026/07/21 2,095 2,198 2,060 2,176 326,500
2026/07/17 2,160 2,194 2,024 2,058 428,500
2026/07/16 2,194 2,227 2,182 2,195 292,200
2026/07/15 2,092 2,193 2,092 2,193 277,100
2026/07/14 2,085 2,096 2,049 2,079 141,700
2026/07/13 2,120 2,149 2,078 2,086 176,500
2026/07/10 2,145 2,164 2,072 2,083 208,400
2026/07/09 2,135 2,135 2,085 2,109 298,100
2026/07/08 2,117 2,186 2,117 2,161 206,600
2026/07/07 2,150 2,181 2,110 2,125 357,000
2026/07/06 2,122 2,158 2,100 2,101 294,600
2026/07/03 2,154 2,187 2,127 2,161 149,200
2026/07/02 2,097 2,157 2,066 2,129 284,500
2026/07/01 2,064 2,095 2,055 2,076 181,700
2026/06/30 2,061 2,089 2,028 2,050 180,600
2026/06/29 2,030 2,080 2,007 2,070 303,200
2026/06/26 1,985 2,038 1,985 2,030 215,300
2026/06/25 1,984 1,995 1,963 1,974 114,000
2026/06/24 1,998 2,022 1,948 1,971 142,400
2026/06/23 2,003 2,026 1,993 1,993 170,900
2026/06/22 1,941 2,000 1,939 1,980 162,900
2026/06/19 1,975 1,976 1,906 1,941 381,900
2026/06/18 2,030 2,045 1,972 1,976 158,400
2026/06/17 2,073 2,105 1,968 1,968 225,500
2026/06/16 2,046 2,062 1,984 2,047 348,300
2026/06/15 2,100 2,142 2,074 2,074 221,000
2026/06/12 2,024 2,087 2,020 2,067 327,600
2026/06/11 1,994 2,020 1,963 2,005 233,900
2026/06/10 2,008 2,075 2,000 2,000 308,600
2026/06/09 1,944 2,042 1,944 2,004 349,100
2026/06/08 1,867 1,919 1,856 1,917 202,300
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

このページの先頭へ