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
2025/06/13 3,015 3,015 2,957 3,005 62,300
2025/06/12 2,991 3,020 2,985 2,992 43,800
2025/06/11 3,015 3,040 2,970 2,990 48,400
2025/06/10 3,015 3,085 3,015 3,030 55,900
2025/06/09 2,990 3,010 2,982 3,010 23,600
2025/06/06 2,980 3,010 2,954 2,978 33,900
2025/06/05 2,990 3,000 2,963 2,979 34,300
2025/06/04 2,982 3,025 2,982 3,005 25,800
2025/06/03 3,000 3,015 2,953 2,999 36,800
2025/06/02 2,980 3,035 2,975 3,015 54,400
2025/05/30 2,945 2,997 2,928 2,990 46,000
2025/05/29 2,922 2,975 2,909 2,947 40,700
2025/05/28 2,909 2,935 2,901 2,922 30,800
2025/05/27 2,873 2,887 2,841 2,887 20,500
2025/05/26 2,859 2,878 2,829 2,869 31,600
2025/05/23 2,853 2,892 2,846 2,857 35,700
2025/05/22 2,865 2,873 2,822 2,839 50,700
2025/05/21 2,833 2,925 2,826 2,880 77,500
2025/05/20 2,828 2,843 2,800 2,829 47,500
2025/05/19 2,800 2,838 2,780 2,826 59,600
2025/05/16 2,844 2,853 2,794 2,833 62,500
2025/05/15 2,928 2,928 2,844 2,844 60,600
2025/05/14 2,893 2,959 2,877 2,929 108,800
2025/05/13 3,120 3,120 2,812 2,851 264,400
2025/05/12 2,849 2,997 2,849 2,997 144,800
2025/05/09 2,765 2,829 2,761 2,813 40,400
2025/05/08 2,758 2,758 2,724 2,746 25,300
2025/05/07 2,738 2,784 2,704 2,783 42,600
2025/05/02 2,795 2,800 2,717 2,760 47,200
2025/05/01 2,852 2,878 2,797 2,797 41,900
2025/04/30 2,830 2,902 2,830 2,902 27,400
2025/04/28 2,857 2,886 2,829 2,829 32,600
2025/04/25 2,864 2,888 2,831 2,853 25,200
2025/04/24 2,838 2,872 2,826 2,851 28,400
2025/04/23 2,817 2,888 2,808 2,809 35,100
2025/04/22 2,748 2,788 2,748 2,788 17,200
2025/04/21 2,777 2,786 2,740 2,759 23,900
2025/04/18 2,766 2,809 2,766 2,793 25,200
2025/04/17 2,670 2,738 2,670 2,738 17,900
2025/04/16 2,716 2,727 2,653 2,670 28,100
2025/04/15 2,687 2,725 2,673 2,716 37,400
2025/04/14 2,634 2,680 2,617 2,660 37,500
2025/04/11 2,572 2,632 2,525 2,627 44,600
2025/04/10 2,806 2,806 2,695 2,718 59,500
2025/04/09 2,550 2,552 2,478 2,506 65,000
2025/04/08 2,536 2,708 2,536 2,656 96,600
2025/04/07 2,403 2,493 2,371 2,387 119,500
2025/04/04 2,752 2,755 2,573 2,642 89,700
2025/04/03 2,908 2,946 2,840 2,886 80,700
2025/04/02 3,110 3,110 3,025 3,090 41,700
2025/04/01 3,210 3,225 3,115 3,120 29,500
2025/03/31 3,135 3,185 3,070 3,155 51,600
2025/03/28 3,200 3,225 3,160 3,185 36,800
2025/03/27 3,210 3,275 3,185 3,270 53,000
2025/03/26 3,285 3,285 3,195 3,240 31,100
2025/03/25 3,280 3,315 3,240 3,240 40,300
2025/03/24 3,320 3,325 3,230 3,235 35,000
2025/03/21 3,190 3,290 3,190 3,270 36,400
2025/03/19 3,260 3,260 3,180 3,190 27,500
2025/03/18 3,175 3,285 3,155 3,265 69,400
2025/03/17 3,130 3,185 3,100 3,170 39,800
2025/03/14 3,055 3,125 3,045 3,115 43,700
2025/03/13 3,020 3,095 3,020 3,070 36,900
2025/03/12 2,990 3,015 2,976 3,005 25,200
2025/03/11 2,980 2,984 2,902 2,979 42,100
2025/03/10 3,090 3,090 3,010 3,010 28,700
2025/03/07 3,070 3,125 3,045 3,075 43,100
2025/03/06 3,075 3,125 3,075 3,100 28,000
2025/03/05 3,005 3,060 3,005 3,050 19,900
2025/03/04 3,035 3,045 2,999 3,010 16,200
2025/03/03 3,065 3,065 2,984 3,030 31,700
2025/02/28 3,040 3,040 2,983 2,988 28,900
2025/02/27 3,020 3,055 3,015 3,050 25,400
2025/02/26 3,010 3,035 2,986 3,025 31,000
2025/02/25 3,050 3,075 3,010 3,030 30,400
2025/02/21 3,130 3,130 3,060 3,070 24,800
2025/02/20 3,180 3,190 3,120 3,130 29,100
2025/02/19 3,230 3,280 3,180 3,180 38,800
2025/02/18 3,240 3,270 3,190 3,230 26,200
2025/02/17 3,195 3,230 3,160 3,215 71,400
2025/02/14 3,110 3,185 3,095 3,180 59,800
2025/02/13 3,090 3,110 3,065 3,095 26,500
2025/02/12 3,090 3,095 3,060 3,075 24,500
2025/02/10 3,050 3,055 3,015 3,050 19,300
2025/02/07 3,060 3,085 3,005 3,060 24,700
2025/02/06 3,050 3,065 2,993 3,055 55,200
2025/02/05 3,085 3,140 3,030 3,040 51,700
2025/02/04 3,100 3,120 3,065 3,085 40,000
2025/02/03 3,050 3,085 3,030 3,045 49,100
2025/01/31 3,120 3,125 3,030 3,080 46,700
2025/01/30 3,015 3,070 2,974 3,055 60,400
2025/01/29 2,944 3,080 2,907 3,050 102,700
2025/01/28 2,857 2,980 2,857 2,920 166,700
2025/01/27 2,855 2,876 2,836 2,853 21,100
2025/01/24 2,848 2,848 2,800 2,818 17,300
2025/01/23 2,850 2,850 2,811 2,832 35,900
2025/01/22 2,888 2,888 2,843 2,853 37,600
2025/01/21 2,881 2,906 2,848 2,875 27,100
2025/01/20 2,850 2,897 2,843 2,876 29,000
2025/01/17 2,835 2,845 2,771 2,836 24,400
2025/01/16 2,847 2,850 2,797 2,837 36,900
2025/01/15 2,760 2,830 2,760 2,800 37,800
2025/01/14 2,770 2,785 2,734 2,741 24,700
2025/01/10 2,795 2,801 2,754 2,785 30,100
2025/01/09 2,828 2,839 2,775 2,780 37,200
2025/01/08 2,781 2,848 2,781 2,832 39,500
2025/01/07 2,795 2,800 2,753 2,773 28,600
2025/01/06 2,817 2,817 2,750 2,777 31,300

このページの先頭へ