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
2020/12/30 2,013 2,035 1,989 2,006 23,400
2020/12/29 1,983 2,040 1,983 2,040 34,300
2020/12/28 2,016 2,020 1,962 1,978 62,100
2020/12/25 2,036 2,044 2,006 2,016 38,000
2020/12/24 2,019 2,037 2,002 2,036 34,500
2020/12/23 2,049 2,057 2,001 2,019 61,400
2020/12/22 2,080 2,088 2,025 2,049 44,700
2020/12/21 2,108 2,130 2,070 2,092 39,600
2020/12/18 2,093 2,128 2,081 2,119 39,200
2020/12/17 2,120 2,126 2,071 2,093 25,500
2020/12/16 2,109 2,124 2,076 2,114 24,300
2020/12/15 2,111 2,119 2,063 2,083 29,200
2020/12/14 2,131 2,175 2,091 2,111 43,500
2020/12/11 2,105 2,161 2,105 2,152 36,100
2020/12/10 2,136 2,150 2,108 2,115 42,300
2020/12/09 2,145 2,150 2,116 2,136 41,300
2020/12/08 2,159 2,177 2,140 2,142 24,000
2020/12/07 2,190 2,190 2,161 2,177 24,100
2020/12/04 2,216 2,222 2,170 2,187 19,500
2020/12/03 2,243 2,245 2,207 2,216 18,900
2020/12/02 2,275 2,275 2,221 2,232 41,800
2020/12/01 2,237 2,260 2,204 2,237 22,900
2020/11/30 2,328 2,328 2,209 2,216 53,300
2020/11/27 2,380 2,380 2,311 2,328 43,300
2020/11/26 2,341 2,392 2,339 2,349 40,200
2020/11/25 2,466 2,466 2,345 2,359 42,500
2020/11/24 2,451 2,478 2,423 2,427 31,400
2020/11/20 2,402 2,439 2,397 2,424 25,200
2020/11/19 2,411 2,411 2,377 2,402 17,800
2020/11/18 2,396 2,443 2,375 2,423 24,600
2020/11/17 2,426 2,429 2,372 2,396 27,600
2020/11/16 2,407 2,450 2,398 2,421 28,500
2020/11/13 2,447 2,447 2,384 2,407 18,300
2020/11/12 2,446 2,471 2,419 2,448 18,800
2020/11/11 2,445 2,470 2,421 2,446 39,600
2020/11/10 2,450 2,459 2,392 2,424 46,100
2020/11/09 2,440 2,440 2,378 2,430 31,800
2020/11/06 2,445 2,445 2,404 2,415 39,100
2020/11/05 2,386 2,498 2,343 2,498 60,100
2020/11/04 2,438 2,438 2,371 2,386 30,300
2020/11/02 2,348 2,430 2,348 2,419 27,600
2020/10/30 2,394 2,394 2,315 2,338 22,900
2020/10/29 2,351 2,404 2,335 2,404 18,800
2020/10/28 2,367 2,373 2,325 2,355 20,300
2020/10/27 2,370 2,395 2,347 2,390 15,200
2020/10/26 2,409 2,409 2,371 2,378 12,400
2020/10/23 2,409 2,425 2,370 2,409 24,600
2020/10/22 2,426 2,432 2,390 2,407 19,400
2020/10/21 2,400 2,443 2,398 2,428 26,900
2020/10/20 2,461 2,465 2,375 2,396 20,800
2020/10/19 2,420 2,483 2,420 2,471 24,500
2020/10/16 2,425 2,450 2,414 2,416 15,300
2020/10/15 2,421 2,462 2,419 2,436 19,500
2020/10/14 2,461 2,461 2,420 2,436 18,500
2020/10/13 2,487 2,489 2,452 2,470 14,000
2020/10/12 2,499 2,499 2,438 2,487 14,900
2020/10/09 2,505 2,505 2,437 2,487 27,600
2020/10/08 2,529 2,537 2,492 2,507 28,600
2020/10/07 2,559 2,559 2,508 2,520 15,500
2020/10/06 2,535 2,589 2,507 2,564 23,800
2020/10/05 2,521 2,568 2,515 2,538 22,800
2020/10/02 2,576 2,592 2,515 2,520 26,500
2020/09/30 2,641 2,641 2,533 2,534 27,200
2020/09/29 2,725 2,725 2,607 2,628 31,000
2020/09/28 2,628 2,736 2,612 2,726 36,600
2020/09/25 2,524 2,624 2,524 2,604 36,900
2020/09/24 2,564 2,566 2,501 2,517 22,800
2020/09/23 2,613 2,613 2,553 2,555 35,200
2020/09/18 2,599 2,635 2,569 2,613 36,400
2020/09/17 2,549 2,585 2,548 2,555 22,500
2020/09/16 2,500 2,545 2,492 2,523 18,100
2020/09/15 2,490 2,519 2,427 2,516 39,900
2020/09/14 2,500 2,510 2,457 2,460 22,600
2020/09/11 2,422 2,500 2,410 2,500 52,100
2020/09/10 2,481 2,481 2,411 2,442 27,300
2020/09/09 2,489 2,507 2,425 2,481 39,700
2020/09/08 2,546 2,567 2,482 2,539 24,200
2020/09/07 2,499 2,552 2,499 2,546 19,700
2020/09/04 2,460 2,498 2,441 2,497 19,000
2020/09/03 2,512 2,520 2,463 2,481 29,600
2020/09/02 2,515 2,525 2,480 2,499 14,100
2020/09/01 2,525 2,525 2,467 2,483 14,400
2020/08/31 2,500 2,555 2,480 2,496 16,900
2020/08/28 2,499 2,536 2,443 2,488 19,900
2020/08/27 2,485 2,485 2,455 2,476 7,400
2020/08/26 2,476 2,491 2,463 2,485 11,400
2020/08/25 2,490 2,535 2,450 2,522 22,400
2020/08/24 2,510 2,510 2,463 2,486 15,300
2020/08/21 2,536 2,539 2,485 2,497 12,600
2020/08/20 2,560 2,583 2,524 2,534 12,200
2020/08/19 2,537 2,587 2,522 2,574 8,700
2020/08/18 2,566 2,596 2,523 2,572 10,400
2020/08/17 2,600 2,631 2,561 2,580 6,900
2020/08/14 2,624 2,660 2,566 2,582 18,700
2020/08/13 2,546 2,674 2,546 2,674 33,800
2020/08/12 2,561 2,590 2,504 2,529 23,200
2020/08/11 2,411 2,569 2,411 2,563 37,000
2020/08/07 2,442 2,451 2,394 2,413 25,800
2020/08/06 2,488 2,489 2,424 2,462 16,900
2020/08/05 2,498 2,535 2,456 2,504 13,400
2020/08/04 2,568 2,594 2,498 2,520 12,800
2020/08/03 2,449 2,568 2,421 2,568 23,200
2020/07/31 2,435 2,477 2,390 2,422 12,900
2020/07/30 2,551 2,555 2,435 2,435 14,900
2020/07/29 2,566 2,586 2,532 2,539 13,600
2020/07/28 2,603 2,617 2,557 2,574 18,400
2020/07/27 2,550 2,627 2,539 2,627 22,700
2020/07/22 2,630 2,684 2,557 2,557 33,200
2020/07/21 2,567 2,633 2,539 2,630 28,000
2020/07/20 2,597 2,597 2,530 2,573 11,000
2020/07/17 2,598 2,598 2,511 2,576 16,700
2020/07/16 2,586 2,592 2,544 2,551 17,000
2020/07/15 2,548 2,610 2,506 2,586 21,300
2020/07/14 2,533 2,550 2,499 2,525 14,800
2020/07/13 2,418 2,540 2,418 2,530 20,300
2020/07/10 2,485 2,488 2,384 2,384 25,600
2020/07/09 2,531 2,531 2,471 2,505 18,500
2020/07/08 2,558 2,568 2,509 2,509 21,500
2020/07/07 2,605 2,623 2,530 2,574 21,700
2020/07/06 2,570 2,644 2,565 2,613 20,200
2020/07/03 2,543 2,581 2,515 2,581 14,100
2020/07/02 2,589 2,600 2,528 2,543 16,400
2020/07/01 2,612 2,623 2,556 2,572 21,300
2020/06/30 2,644 2,679 2,600 2,600 18,100
2020/06/29 2,612 2,629 2,582 2,619 11,500
2020/06/26 2,550 2,630 2,550 2,622 24,200
2020/06/25 2,578 2,578 2,467 2,524 25,800
2020/06/24 2,582 2,589 2,522 2,580 12,900
2020/06/23 2,627 2,636 2,581 2,592 17,600
2020/06/22 2,531 2,631 2,521 2,627 24,100
2020/06/19 2,608 2,635 2,508 2,508 32,400
2020/06/18 2,662 2,662 2,571 2,628 23,000
2020/06/17 2,694 2,717 2,618 2,664 20,500
2020/06/16 2,649 2,699 2,608 2,680 30,400
2020/06/15 2,619 2,639 2,574 2,578 25,400
2020/06/12 2,634 2,654 2,570 2,570 28,700
2020/06/11 2,688 2,710 2,644 2,681 37,600
2020/06/10 2,660 2,702 2,660 2,688 14,400
2020/06/09 2,720 2,727 2,646 2,659 19,800
2020/06/08 2,680 2,727 2,661 2,710 22,400
2020/06/05 2,632 2,677 2,614 2,643 13,200
2020/06/04 2,606 2,620 2,563 2,606 20,000
2020/06/03 2,591 2,591 2,507 2,561 15,400
2020/06/02 2,522 2,581 2,506 2,553 27,000
2020/06/01 2,543 2,601 2,441 2,487 35,200
2020/05/29 2,621 2,678 2,484 2,484 36,600
2020/05/28 2,520 2,644 2,498 2,603 43,100
2020/05/27 2,506 2,539 2,453 2,520 26,300
2020/05/26 2,427 2,518 2,422 2,518 16,500
2020/05/25 2,401 2,453 2,401 2,427 11,300
2020/05/22 2,403 2,426 2,348 2,377 14,100
2020/05/21 2,377 2,403 2,350 2,403 10,000
2020/05/20 2,373 2,381 2,331 2,368 14,200
2020/05/19 2,394 2,394 2,327 2,380 15,700
2020/05/18 2,321 2,344 2,249 2,344 24,900
2020/05/15 2,420 2,420 2,276 2,287 30,300
2020/05/14 2,541 2,559 2,406 2,406 20,100
2020/05/13 2,479 2,562 2,462 2,543 12,300
2020/05/12 2,522 2,522 2,477 2,488 6,100
2020/05/11 2,560 2,573 2,496 2,512 17,000
2020/05/08 2,550 2,557 2,516 2,529 11,700
2020/05/07 2,507 2,519 2,455 2,510 21,800
2020/05/01 2,514 2,520 2,461 2,498 14,000
2020/04/30 2,599 2,599 2,512 2,524 22,700
2020/04/28 2,610 2,610 2,524 2,525 17,200
2020/04/27 2,580 2,604 2,540 2,600 13,800
2020/04/24 2,579 2,618 2,534 2,570 27,800
2020/04/23 2,478 2,579 2,474 2,579 23,400
2020/04/22 2,508 2,562 2,460 2,474 27,300
2020/04/21 2,502 2,537 2,456 2,520 21,300
2020/04/20 2,516 2,566 2,497 2,530 11,400
2020/04/17 2,546 2,572 2,454 2,486 21,200
2020/04/16 2,405 2,508 2,405 2,508 24,800
2020/04/15 2,590 2,590 2,388 2,418 34,800
2020/04/14 2,551 2,630 2,550 2,590 27,400
2020/04/13 2,618 2,618 2,558 2,587 10,600
2020/04/10 2,498 2,631 2,489 2,628 20,600
2020/04/09 2,548 2,559 2,473 2,489 26,200
2020/04/08 2,492 2,632 2,492 2,538 28,700
2020/04/07 2,523 2,534 2,413 2,534 33,800
2020/04/06 2,380 2,518 2,355 2,493 29,300
2020/04/03 2,394 2,474 2,360 2,415 19,900
2020/04/02 2,527 2,527 2,363 2,429 23,100
2020/04/01 2,666 2,680 2,507 2,530 26,500
2020/03/31 2,734 2,784 2,595 2,678 42,700
2020/03/30 2,711 2,789 2,639 2,755 59,200
2020/03/27 2,678 2,759 2,600 2,759 71,300
2020/03/26 2,450 2,639 2,417 2,590 64,700
2020/03/25 2,512 2,515 2,395 2,457 29,100
2020/03/24 2,560 2,599 2,440 2,477 58,800
2020/03/23 2,385 2,462 2,262 2,434 53,400
2020/03/19 2,255 2,406 2,213 2,385 50,900
2020/03/18 2,164 2,279 2,152 2,174 50,800
2020/03/17 1,858 2,158 1,857 2,134 94,900
2020/03/16 1,905 2,031 1,897 1,951 47,900
2020/03/13 1,882 1,949 1,820 1,897 76,300
2020/03/12 2,000 2,054 1,979 2,012 66,200
2020/03/11 2,103 2,127 2,052 2,053 36,700
2020/03/10 1,980 2,095 1,911 2,079 42,300
2020/03/09 2,010 2,019 1,974 1,987 42,700
2020/03/06 2,136 2,137 2,078 2,087 30,900
2020/03/05 2,167 2,204 2,153 2,194 43,700
2020/03/04 2,230 2,230 2,154 2,164 29,700
2020/03/03 2,315 2,321 2,228 2,236 29,000
2020/03/02 2,192 2,282 2,185 2,273 31,500
2020/02/28 2,233 2,238 2,182 2,222 50,700
2020/02/27 2,342 2,342 2,276 2,283 26,300
2020/02/26 2,383 2,384 2,318 2,342 27,600
2020/02/25 2,482 2,484 2,406 2,420 38,800
2020/02/21 2,543 2,603 2,543 2,573 20,700
2020/02/20 2,543 2,594 2,535 2,543 26,400
2020/02/19 2,524 2,560 2,498 2,536 30,500
2020/02/18 2,516 2,530 2,494 2,524 18,700
2020/02/17 2,540 2,540 2,494 2,515 11,800
2020/02/14 2,520 2,546 2,511 2,546 17,500
2020/02/13 2,532 2,543 2,502 2,543 16,700
2020/02/12 2,559 2,570 2,519 2,552 26,900
2020/02/10 2,581 2,582 2,548 2,559 20,200
2020/02/07 2,730 2,730 2,608 2,627 30,200
2020/02/06 2,820 2,847 2,731 2,731 34,400
2020/02/05 2,758 2,812 2,742 2,775 40,600
2020/02/04 2,710 2,790 2,710 2,758 27,400
2020/02/03 2,682 2,728 2,682 2,708 17,000
2020/01/31 2,696 2,707 2,673 2,682 18,300
2020/01/30 2,646 2,705 2,645 2,699 21,900
2020/01/29 2,604 2,660 2,564 2,651 21,300
2020/01/28 2,572 2,611 2,517 2,604 25,900
2020/01/27 2,600 2,611 2,555 2,592 18,400
2020/01/24 2,658 2,660 2,602 2,638 18,200
2020/01/23 2,671 2,692 2,647 2,658 16,700
2020/01/22 2,687 2,699 2,659 2,672 21,200
2020/01/21 2,707 2,707 2,661 2,687 12,000
2020/01/20 2,690 2,732 2,673 2,707 10,100
2020/01/17 2,679 2,722 2,670 2,690 13,800
2020/01/16 2,714 2,725 2,655 2,655 17,200
2020/01/15 2,740 2,746 2,681 2,731 21,100
2020/01/14 2,773 2,777 2,687 2,716 25,800
2020/01/10 2,788 2,805 2,771 2,772 8,100
2020/01/09 2,811 2,825 2,770 2,786 15,600
2020/01/08 2,852 2,852 2,772 2,776 22,300
2020/01/07 2,870 2,885 2,826 2,871 23,800
2020/01/06 2,833 2,883 2,793 2,831 17,700

このページの先頭へ