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
2026/09/18 2,720 2,778 2,666 2,778 485,300
2026/09/17 2,774 2,825 2,693 2,709 482,500
2026/09/16 2,653 2,770 2,648 2,724 389,400
2026/09/15 2,692 2,717 2,625 2,642 361,700
2026/09/14 2,635 2,705 2,602 2,692 385,600
2026/09/11 2,557 2,656 2,511 2,623 488,500
2026/09/10 2,500 2,652 2,500 2,607 520,200
2026/09/09 2,500 2,535 2,472 2,491 193,100
2026/09/08 2,572 2,584 2,510 2,510 244,800
2026/09/07 2,558 2,607 2,547 2,591 326,100
2026/09/04 2,530 2,553 2,465 2,539 250,200
2026/09/03 2,516 2,562 2,475 2,527 285,000
2026/09/02 2,502 2,522 2,463 2,493 351,200
2026/09/01 2,571 2,572 2,513 2,538 395,600
2026/08/31 2,547 2,598 2,523 2,598 657,900
2026/08/28 2,486 2,600 2,466 2,566 435,400
2026/08/27 2,471 2,499 2,450 2,487 254,600
2026/08/26 2,370 2,449 2,368 2,431 193,300
2026/08/25 2,300 2,366 2,300 2,355 231,100
2026/08/24 2,375 2,375 2,281 2,293 239,800
2026/08/21 2,330 2,353 2,300 2,325 198,200
2026/08/20 2,338 2,384 2,296 2,332 233,700
2026/08/19 2,408 2,449 2,325 2,336 317,800
2026/08/18 2,483 2,508 2,458 2,458 325,200
2026/08/17 2,449 2,496 2,448 2,460 265,500
2026/08/14 2,470 2,543 2,424 2,444 324,600
2026/08/13 2,433 2,506 2,412 2,474 348,400
2026/08/12 2,333 2,367 2,312 2,363 198,100
2026/08/10 2,358 2,360 2,282 2,283 230,000
2026/08/07 2,408 2,420 2,337 2,358 241,600
2026/08/06 2,286 2,406 2,286 2,404 341,100
2026/08/05 2,244 2,296 2,231 2,274 204,000
2026/08/04 2,191 2,235 2,172 2,220 264,200
2026/08/03 2,179 2,202 2,084 2,185 307,900
2026/07/31 2,143 2,221 2,071 2,155 431,500
2026/07/30 2,100 2,205 2,078 2,167 537,200
2026/07/29 2,235 2,242 2,112 2,170 417,700
2026/07/28 2,361 2,370 2,276 2,278 309,900
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

このページの先頭へ