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
2026/06/05 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