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
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
2023/10/02 2,650 2,712 2,643 2,651 56,800
2023/09/29 2,733 2,733 2,605 2,612 56,700
2023/09/28 2,732 2,772 2,720 2,735 43,200
2023/09/27 2,740 2,773 2,696 2,772 65,200
2023/09/26 2,749 2,780 2,736 2,753 64,000
2023/09/25 2,804 2,804 2,734 2,749 47,500
2023/09/22 2,775 2,828 2,736 2,810 78,200
2023/09/21 2,790 2,843 2,781 2,788 57,800
2023/09/20 2,860 2,875 2,782 2,790 97,100
2023/09/19 2,778 2,847 2,778 2,835 129,300
2023/09/15 2,881 2,903 2,787 2,812 171,100
2023/09/14 2,915 2,935 2,872 2,881 93,000
2023/09/13 2,871 2,935 2,857 2,877 93,500
2023/09/12 2,841 2,886 2,796 2,855 135,000
2023/09/11 2,714 2,845 2,714 2,845 111,000
2023/09/08 2,703 2,721 2,679 2,686 90,200
2023/09/07 2,651 2,717 2,639 2,693 76,400
2023/09/06 2,598 2,697 2,598 2,666 82,200
2023/09/05 2,623 2,647 2,575 2,598 64,700
2023/09/04 2,573 2,622 2,573 2,604 73,400
2023/09/01 2,514 2,575 2,514 2,554 64,600
2023/08/31 2,459 2,544 2,453 2,510 84,100
2023/08/30 2,407 2,484 2,394 2,474 90,500
2023/08/29 2,405 2,416 2,385 2,393 43,700
2023/08/28 2,380 2,420 2,380 2,404 46,100
2023/08/25 2,321 2,376 2,305 2,363 73,300
2023/08/24 2,272 2,359 2,270 2,334 84,900
2023/08/23 2,240 2,275 2,221 2,275 91,500
2023/08/22 2,174 2,246 2,156 2,240 116,200
2023/08/21 2,161 2,175 2,155 2,158 28,900
2023/08/18 2,194 2,195 2,153 2,161 36,600
2023/08/17 2,145 2,184 2,128 2,182 40,400
2023/08/16 2,155 2,160 2,135 2,147 44,700
2023/08/15 2,157 2,198 2,154 2,190 35,700
2023/08/14 2,164 2,198 2,164 2,170 28,300
2023/08/10 2,147 2,179 2,143 2,176 37,600
2023/08/09 2,191 2,191 2,135 2,160 55,500
2023/08/08 2,171 2,199 2,169 2,190 47,600
2023/08/07 2,154 2,182 2,152 2,166 50,100
2023/08/04 2,144 2,175 2,141 2,155 57,100
2023/08/03 2,166 2,166 2,137 2,143 89,000
2023/08/02 2,200 2,205 2,167 2,175 65,700
2023/08/01 2,262 2,262 2,201 2,202 87,400
2023/07/31 2,280 2,291 2,231 2,258 121,100
2023/07/28 2,183 2,246 2,166 2,236 144,400
2023/07/27 2,135 2,182 2,132 2,176 65,500
2023/07/26 2,141 2,141 2,124 2,135 23,600
2023/07/25 2,138 2,144 2,126 2,135 31,600
2023/07/24 2,141 2,147 2,123 2,125 29,900
2023/07/21 2,155 2,157 2,124 2,126 51,000
2023/07/20 2,157 2,179 2,149 2,155 60,600
2023/07/19 2,146 2,159 2,132 2,150 56,300
2023/07/18 2,095 2,143 2,094 2,113 41,700
2023/07/14 2,120 2,120 2,085 2,085 27,200
2023/07/13 2,120 2,125 2,102 2,111 52,000
2023/07/12 2,136 2,144 2,098 2,109 78,500
2023/07/11 2,135 2,146 2,117 2,123 34,800
2023/07/10 2,133 2,171 2,125 2,129 75,200
2023/07/07 2,100 2,148 2,077 2,122 71,300
2023/07/06 2,141 2,155 2,107 2,107 49,700
2023/07/05 2,169 2,175 2,128 2,149 104,800
2023/07/04 2,093 2,180 2,092 2,179 138,800
2023/07/03 2,048 2,075 2,048 2,071 51,600
2023/06/30 2,070 2,085 2,043 2,046 72,800
2023/06/29 2,068 2,088 2,053 2,073 47,500
2023/06/28 2,021 2,067 2,021 2,067 54,800
2023/06/27 2,007 2,025 2,006 2,016 26,000
2023/06/26 2,026 2,030 2,007 2,014 35,000
2023/06/23 2,032 2,054 2,019 2,029 47,400
2023/06/22 2,019 2,044 2,018 2,030 46,600
2023/06/21 2,005 2,019 1,999 2,017 74,600
2023/06/20 2,015 2,015 1,999 2,012 53,800
2023/06/19 2,007 2,021 2,001 2,017 47,700
2023/06/16 2,021 2,023 2,000 2,006 77,000
2023/06/15 2,022 2,031 1,992 2,016 74,300
2023/06/14 2,024 2,030 2,015 2,022 45,700
2023/06/13 2,056 2,064 2,012 2,014 67,300
2023/06/12 2,056 2,062 2,043 2,052 52,100
2023/06/09 2,042 2,052 2,030 2,046 58,800
2023/06/08 2,046 2,060 2,022 2,029 56,100
2023/06/07 2,057 2,077 2,032 2,032 58,400
2023/06/06 2,084 2,084 2,047 2,052 50,700
2023/06/05 2,100 2,113 2,073 2,087 64,300
2023/06/02 2,052 2,081 2,052 2,073 45,500
2023/06/01 2,010 2,047 2,010 2,035 75,400
2023/05/31 2,052 2,054 2,006 2,010 97,600
2023/05/30 2,054 2,055 2,033 2,052 66,000
2023/05/29 2,045 2,065 2,033 2,054 95,500
2023/05/26 2,006 2,100 2,006 2,020 244,100
2023/05/25 2,033 2,040 2,009 2,020 70,100
2023/05/24 2,052 2,069 2,032 2,033 54,700
2023/05/23 2,059 2,070 2,043 2,051 58,400
2023/05/22 2,050 2,066 2,034 2,043 68,500
2023/05/19 2,098 2,098 2,047 2,050 69,700
2023/05/18 2,110 2,118 2,079 2,090 56,900
2023/05/17 2,066 2,090 2,062 2,079 65,300
2023/05/16 2,140 2,140 2,063 2,066 87,800
2023/05/15 2,129 2,150 2,117 2,117 88,700
2023/05/12 2,144 2,158 2,110 2,115 63,400
2023/05/11 2,125 2,146 2,120 2,144 30,100
2023/05/10 2,147 2,159 2,137 2,143 28,100
2023/05/09 2,112 2,131 2,093 2,129 65,900
2023/05/08 2,148 2,148 2,094 2,094 99,900
2023/05/02 2,172 2,176 2,137 2,148 36,500
2023/05/01 2,170 2,176 2,150 2,172 42,000
2023/04/28 2,166 2,190 2,136 2,161 64,500
2023/04/27 2,136 2,162 2,128 2,151 56,000
2023/04/26 2,129 2,140 2,105 2,128 84,900
2023/04/25 2,130 2,157 2,130 2,146 39,100
2023/04/24 2,133 2,145 2,113 2,113 46,000
2023/04/21 2,150 2,151 2,110 2,122 62,300
2023/04/20 2,127 2,175 2,126 2,165 43,400
2023/04/19 2,118 2,137 2,092 2,137 48,300
2023/04/18 2,098 2,141 2,092 2,126 46,000
2023/04/17 2,073 2,094 2,052 2,078 55,900
2023/04/14 2,075 2,076 2,041 2,062 68,500
2023/04/13 2,070 2,076 2,058 2,070 51,600
2023/04/12 2,115 2,129 2,089 2,094 51,300
2023/04/11 2,129 2,129 2,090 2,103 32,800
2023/04/10 2,118 2,127 2,102 2,106 27,900
2023/04/07 2,084 2,120 2,084 2,110 28,000
2023/04/06 2,101 2,106 2,082 2,083 38,300
2023/04/05 2,162 2,164 2,121 2,128 60,900
2023/04/04 2,184 2,204 2,158 2,202 72,900
2023/04/03 2,158 2,195 2,152 2,178 50,500
2023/03/31 2,124 2,145 2,114 2,124 59,600
2023/03/30 2,150 2,152 2,104 2,132 62,500
2023/03/29 2,181 2,206 2,170 2,184 59,500
2023/03/28 2,180 2,200 2,148 2,163 77,000
2023/03/27 2,167 2,168 2,130 2,152 52,100
2023/03/24 2,151 2,177 2,124 2,150 64,000
2023/03/23 2,154 2,181 2,130 2,171 68,400
2023/03/22 2,230 2,246 2,184 2,204 179,900
2023/03/20 2,160 2,209 2,136 2,145 78,100
2023/03/17 2,217 2,250 2,159 2,210 112,900
2023/03/16 2,127 2,180 2,100 2,168 112,500
2023/03/15 2,277 2,307 2,221 2,246 106,400
2023/03/14 2,280 2,280 2,192 2,198 261,700
2023/03/13 2,385 2,397 2,300 2,355 348,100
2023/03/10 2,502 2,504 2,430 2,444 139,500
2023/03/09 2,500 2,569 2,493 2,549 72,500
2023/03/08 2,476 2,505 2,465 2,502 81,400
2023/03/07 2,443 2,488 2,443 2,488 75,400
2023/03/06 2,506 2,529 2,440 2,451 108,200
2023/03/03 2,487 2,505 2,461 2,485 81,100
2023/03/02 2,549 2,568 2,469 2,474 81,300
2023/03/01 2,486 2,560 2,486 2,535 125,400
2023/02/28 2,521 2,530 2,477 2,488 75,100
2023/02/27 2,468 2,507 2,468 2,507 60,100
2023/02/24 2,520 2,524 2,430 2,463 128,500
2023/02/22 2,479 2,519 2,474 2,499 98,800
2023/02/21 2,444 2,490 2,438 2,481 53,000
2023/02/20 2,412 2,449 2,412 2,437 45,800
2023/02/17 2,376 2,420 2,376 2,404 55,000
2023/02/16 2,387 2,423 2,380 2,389 74,700
2023/02/15 2,400 2,417 2,364 2,378 78,400
2023/02/14 2,344 2,390 2,340 2,387 54,400
2023/02/13 2,334 2,383 2,331 2,332 65,900
2023/02/10 2,290 2,350 2,290 2,333 77,800
2023/02/09 2,299 2,316 2,285 2,286 70,900
2023/02/08 2,276 2,295 2,257 2,279 81,500
2023/02/07 2,183 2,302 2,183 2,291 126,900
2023/02/06 2,217 2,236 2,160 2,178 103,500
2023/02/03 2,170 2,209 2,155 2,203 95,300
2023/02/02 2,178 2,192 2,158 2,180 80,900
2023/02/01 2,160 2,238 2,154 2,176 160,000
2023/01/31 2,181 2,220 2,148 2,160 192,100
2023/01/30 2,093 2,189 2,093 2,178 118,400
2023/01/27 2,056 2,112 2,050 2,108 145,200
2023/01/26 2,051 2,065 2,041 2,056 74,800
2023/01/25 2,086 2,098 2,043 2,049 133,000
2023/01/24 2,045 2,099 2,027 2,099 177,200
2023/01/23 2,048 2,072 2,024 2,032 182,900
2023/01/20 1,990 2,053 1,974 2,048 200,700
2023/01/19 1,993 2,013 1,959 1,980 141,600
2023/01/18 1,991 2,005 1,929 1,993 262,800
2023/01/17 2,000 2,028 1,972 1,991 199,600
2023/01/16 2,031 2,057 1,985 2,000 290,600
2023/01/13 1,984 2,079 1,983 2,030 406,700
2023/01/12 1,945 2,006 1,941 1,984 233,000
2023/01/11 1,934 1,950 1,920 1,947 76,500
2023/01/10 1,920 1,951 1,907 1,927 127,000
2023/01/06 1,959 1,972 1,919 1,931 106,300
2023/01/05 1,955 1,959 1,919 1,936 115,800
2023/01/04 1,967 1,979 1,941 1,973 155,300

このページの先頭へ