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

東北銀行(8349)の株価時系列情報

東北銀行(8349)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
2017/12/29 1,512 1,515 1,506 1,508 8,200
2017/12/28 1,505 1,512 1,503 1,506 2,700
2017/12/27 1,505 1,514 1,504 1,514 5,100
2017/12/26 1,503 1,507 1,498 1,503 13,500
2017/12/25 1,512 1,512 1,500 1,503 13,700
2017/12/22 1,515 1,515 1,498 1,502 25,000
2017/12/21 1,524 1,524 1,509 1,512 11,000
2017/12/20 1,520 1,533 1,520 1,524 5,400
2017/12/19 1,532 1,535 1,525 1,525 6,200
2017/12/18 1,525 1,540 1,525 1,531 9,000
2017/12/15 1,543 1,543 1,514 1,526 13,600
2017/12/14 1,563 1,563 1,523 1,544 18,400
2017/12/13 1,553 1,567 1,540 1,566 19,400
2017/12/12 1,544 1,555 1,524 1,553 25,100
2017/12/11 1,498 1,529 1,498 1,529 13,900
2017/12/08 1,491 1,514 1,491 1,496 22,500
2017/12/07 1,500 1,505 1,496 1,500 12,000
2017/12/06 1,516 1,517 1,498 1,502 16,300
2017/12/05 1,497 1,529 1,497 1,525 17,800
2017/12/04 1,525 1,525 1,502 1,506 7,800
2017/12/01 1,508 1,525 1,508 1,517 8,900
2017/11/30 1,510 1,525 1,504 1,507 21,100
2017/11/29 1,505 1,520 1,500 1,509 18,500
2017/11/28 1,505 1,505 1,496 1,502 8,300
2017/11/27 1,519 1,519 1,500 1,504 7,700
2017/11/24 1,500 1,513 1,496 1,501 6,700
2017/11/22 1,512 1,512 1,498 1,498 8,600
2017/11/21 1,503 1,521 1,503 1,515 6,200
2017/11/20 1,500 1,514 1,500 1,503 29,600
2017/11/17 1,506 1,520 1,496 1,497 18,300
2017/11/16 1,507 1,521 1,503 1,504 8,300
2017/11/15 1,525 1,525 1,505 1,506 17,000
2017/11/14 1,530 1,536 1,524 1,525 9,000
2017/11/13 1,525 1,533 1,520 1,528 5,500
2017/11/10 1,512 1,534 1,512 1,529 5,500
2017/11/09 1,532 1,554 1,511 1,550 15,100
2017/11/08 1,533 1,536 1,526 1,535 11,000
2017/11/07 1,535 1,546 1,535 1,543 8,500
2017/11/06 1,570 1,570 1,540 1,541 18,700
2017/11/02 1,580 1,583 1,553 1,569 18,100
2017/11/01 1,564 1,579 1,552 1,578 11,800
2017/10/31 1,598 1,599 1,557 1,564 27,100
2017/10/30 1,545 1,639 1,491 1,638 29,000
2017/10/27 1,532 1,550 1,532 1,545 22,500
2017/10/26 1,523 1,533 1,523 1,532 4,300
2017/10/25 1,525 1,538 1,524 1,531 19,400
2017/10/24 1,518 1,524 1,506 1,520 10,000
2017/10/23 1,503 1,519 1,501 1,512 13,900
2017/10/20 1,504 1,516 1,501 1,501 8,900
2017/10/19 1,502 1,509 1,501 1,509 7,500
2017/10/18 1,511 1,511 1,497 1,507 8,900
2017/10/17 1,506 1,518 1,497 1,518 11,500
2017/10/16 1,500 1,526 1,494 1,521 22,700
2017/10/13 1,485 1,499 1,483 1,493 13,100
2017/10/12 1,495 1,495 1,482 1,485 6,100
2017/10/11 1,496 1,496 1,487 1,490 7,400
2017/10/10 1,500 1,500 1,477 1,495 8,200
2017/10/06 1,495 1,502 1,490 1,493 10,700
2017/10/05 1,504 1,508 1,491 1,499 6,800
2017/10/04 1,510 1,513 1,501 1,504 5,300
2017/10/03 1,518 1,520 1,511 1,513 11,000
2017/10/02 1,516 1,518 1,508 1,518 8,700
2017/09/29 1,517 1,517 1,501 1,516 6,700
2017/09/28 1,520 1,520 1,505 1,520 10,300
2017/09/27 1,502 1,519 1,493 1,507 3,700
2017/09/27 1 -> 0.10 分割
2017/09/26 151 153 151 153 154,000
2017/09/25 151 152 151 152 102,000
2017/09/22 151 152 150 151 68,000
2017/09/21 150 152 150 152 99,000
2017/09/20 150 151 150 151 105,000
2017/09/19 149 151 149 150 378,000
2017/09/15 149 150 149 150 68,000
2017/09/14 149 151 149 150 81,000
2017/09/13 150 150 149 150 33,000
2017/09/12 150 150 149 149 56,000
2017/09/11 148 150 148 150 111,000
2017/09/08 149 149 147 148 218,000
2017/09/07 150 150 149 150 39,000
2017/09/06 149 151 149 150 81,000
2017/09/05 151 151 150 151 50,000
2017/09/04 152 152 150 151 139,000
2017/09/01 153 153 151 153 68,000
2017/08/31 152 152 151 152 52,000
2017/08/30 151 152 151 152 35,000
2017/08/29 149 151 149 151 58,000
2017/08/28 151 151 149 150 32,000
2017/08/25 151 151 149 151 69,000
2017/08/24 149 151 149 150 57,000
2017/08/23 151 151 149 150 180,000
2017/08/22 152 152 151 151 40,000
2017/08/21 152 152 151 151 23,000
2017/08/18 152 152 151 152 57,000
2017/08/17 152 152 151 152 42,000
2017/08/16 153 153 151 153 36,000
2017/08/15 151 153 151 152 25,000
2017/08/14 153 153 151 151 87,000
2017/08/10 152 153 152 153 29,000
2017/08/09 153 153 152 152 104,000
2017/08/08 152 152 151 152 47,000
2017/08/07 153 153 152 153 32,000
2017/08/04 151 153 151 153 48,000
2017/08/03 151 152 151 152 61,000
2017/08/02 152 152 151 152 87,000
2017/08/01 152 153 152 153 43,000
2017/07/31 153 153 152 152 33,000
2017/07/28 152 153 151 153 39,000
2017/07/27 152 152 150 152 111,000
2017/07/26 152 153 152 153 25,000
2017/07/25 153 153 152 152 27,000
2017/07/24 152 152 151 152 61,000
2017/07/21 152 153 151 152 68,000
2017/07/20 151 152 150 152 195,000
2017/07/19 152 152 151 152 75,000
2017/07/18 152 152 151 151 41,000
2017/07/14 151 152 151 152 70,000
2017/07/13 152 152 151 152 29,000
2017/07/12 152 153 151 151 49,000
2017/07/11 151 153 151 152 46,000
2017/07/10 153 153 152 152 58,000
2017/07/07 152 153 152 152 45,000
2017/07/06 154 154 152 153 163,000
2017/07/05 151 153 151 153 62,000
2017/07/04 154 154 152 153 103,000
2017/07/03 152 153 152 153 88,000
2017/06/30 151 152 151 152 61,000
2017/06/29 152 152 151 152 69,000
2017/06/28 151 152 151 151 45,000
2017/06/27 151 152 150 151 110,000
2017/06/26 152 152 151 151 165,000
2017/06/23 151 152 151 152 41,000
2017/06/22 153 153 151 151 68,000
2017/06/21 152 153 152 153 41,000
2017/06/20 152 153 152 152 80,000
2017/06/19 153 153 152 152 47,000
2017/06/16 153 153 152 153 56,000
2017/06/15 152 153 151 151 50,000
2017/06/14 152 153 152 152 85,000
2017/06/13 152 152 151 152 137,000
2017/06/12 153 153 150 150 99,000
2017/06/09 151 152 151 152 147,000
2017/06/08 152 152 150 151 69,000
2017/06/07 152 152 150 151 70,000
2017/06/06 151 152 150 151 129,000
2017/06/05 150 151 149 150 90,000
2017/06/02 148 152 148 151 268,000
2017/06/01 147 149 147 148 153,000
2017/05/31 149 149 147 147 149,000
2017/05/30 149 150 148 149 126,000
2017/05/29 150 151 150 150 38,000
2017/05/26 151 152 150 150 64,000
2017/05/25 154 154 151 151 136,000
2017/05/24 151 153 150 152 267,000
2017/05/23 150 151 149 151 139,000
2017/05/22 151 151 150 150 187,000
2017/05/19 151 151 150 150 141,000
2017/05/18 151 151 150 151 178,000
2017/05/17 151 152 151 152 160,000
2017/05/16 153 154 151 151 75,000
2017/05/15 157 157 151 152 209,000
2017/05/12 156 158 155 158 84,000
2017/05/11 156 158 155 158 131,000
2017/05/10 157 158 156 158 77,000
2017/05/09 157 158 156 157 72,000
2017/05/08 155 157 155 157 165,000
2017/05/02 154 155 154 154 76,000
2017/05/01 153 154 152 154 86,000
2017/04/28 155 155 153 153 87,000
2017/04/27 152 155 152 155 96,000
2017/04/26 154 155 152 152 125,000
2017/04/25 151 154 151 153 91,000
2017/04/24 152 153 151 152 112,000
2017/04/21 151 153 151 151 71,000
2017/04/20 148 153 148 150 156,000
2017/04/19 150 150 148 148 140,000
2017/04/18 149 155 149 151 133,000
2017/04/17 147 149 147 148 91,000
2017/04/14 147 150 147 147 141,000
2017/04/13 149 151 146 148 157,000
2017/04/12 151 151 148 150 152,000
2017/04/11 152 153 152 152 57,000
2017/04/10 152 154 152 152 63,000
2017/04/07 150 153 150 151 96,000
2017/04/06 152 152 149 149 161,000
2017/04/05 154 154 151 152 132,000
2017/04/04 156 157 154 154 174,000
2017/04/03 154 157 154 156 195,000
2017/03/31 159 160 154 154 198,000
2017/03/30 159 159 159 159 70,000
2017/03/29 158 159 157 159 108,000
2017/03/28 158 160 158 160 145,000
2017/03/27 160 160 156 157 170,000
2017/03/24 156 159 156 158 101,000
2017/03/23 158 158 155 156 208,000
2017/03/22 158 160 158 158 168,000
2017/03/21 160 160 159 160 37,000
2017/03/17 159 160 159 160 65,000
2017/03/16 158 159 158 159 116,000
2017/03/15 160 160 159 159 65,000
2017/03/14 160 160 159 160 38,000
2017/03/13 158 160 158 159 108,000
2017/03/10 158 159 157 158 222,000
2017/03/09 157 158 156 157 80,000
2017/03/08 158 158 157 157 72,000
2017/03/07 157 158 157 158 52,000
2017/03/06 157 158 157 157 56,000
2017/03/03 156 158 156 157 79,000
2017/03/02 156 158 156 158 91,000
2017/03/01 157 158 155 156 113,000
2017/02/28 157 158 156 156 72,000
2017/02/27 160 160 156 156 155,000
2017/02/24 159 160 159 160 27,000
2017/02/23 160 160 158 160 61,000
2017/02/22 161 161 159 159 76,000
2017/02/21 159 160 159 160 50,000
2017/02/20 159 160 158 160 45,000
2017/02/17 158 159 158 159 42,000
2017/02/16 157 159 157 159 88,000
2017/02/15 159 159 157 157 52,000
2017/02/14 159 159 158 158 33,000
2017/02/13 159 159 158 159 91,000
2017/02/10 157 159 157 158 94,000
2017/02/09 157 158 156 156 39,000
2017/02/08 157 157 156 157 33,000
2017/02/07 156 157 156 156 35,000
2017/02/06 156 157 155 156 52,000
2017/02/03 155 157 154 155 245,000
2017/02/02 158 158 155 155 105,000
2017/02/01 155 157 155 156 78,000
2017/01/31 156 157 155 156 64,000
2017/01/30 160 160 157 158 140,000
2017/01/27 159 160 159 160 64,000
2017/01/26 158 159 158 159 81,000
2017/01/25 158 158 157 158 45,000
2017/01/24 157 157 154 157 131,000
2017/01/23 156 157 156 156 19,000
2017/01/20 158 158 157 158 64,000
2017/01/19 155 157 155 157 93,000
2017/01/18 155 155 153 155 100,000
2017/01/17 158 158 154 155 186,000
2017/01/16 158 158 156 158 98,000
2017/01/13 157 158 156 158 95,000
2017/01/12 158 159 157 157 103,000
2017/01/11 159 159 157 158 165,000
2017/01/10 158 159 157 158 106,000
2017/01/06 158 159 156 158 99,000
2017/01/05 159 159 157 158 142,000
2017/01/04 158 159 157 158 127,000

このページの先頭へ