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
2019/12/30 1,061 1,065 1,053 1,055 3,900
2019/12/27 1,065 1,065 1,055 1,064 10,900
2019/12/26 1,058 1,062 1,055 1,062 6,100
2019/12/25 1,070 1,070 1,050 1,055 9,800
2019/12/24 1,059 1,062 1,046 1,049 21,600
2019/12/23 1,041 1,060 1,041 1,058 7,300
2019/12/20 1,048 1,060 1,048 1,059 5,800
2019/12/19 1,048 1,062 1,048 1,054 10,900
2019/12/18 1,057 1,060 1,041 1,059 13,400
2019/12/17 1,047 1,058 1,037 1,058 10,300
2019/12/16 1,043 1,048 1,033 1,043 7,800
2019/12/13 1,033 1,056 1,029 1,043 39,800
2019/12/12 1,033 1,033 1,023 1,030 11,200
2019/12/11 1,027 1,027 1,012 1,019 10,900
2019/12/10 1,019 1,029 1,016 1,029 11,200
2019/12/09 1,020 1,023 1,016 1,019 8,100
2019/12/06 1,020 1,021 1,014 1,017 3,800
2019/12/05 1,022 1,024 1,018 1,021 24,400
2019/12/04 1,016 1,022 1,014 1,022 6,000
2019/12/03 1,022 1,028 1,017 1,018 6,900
2019/12/02 1,026 1,034 1,026 1,034 5,900
2019/11/29 1,027 1,029 1,020 1,025 7,700
2019/11/28 1,029 1,030 1,026 1,027 1,900
2019/11/27 1,024 1,026 1,024 1,026 4,200
2019/11/26 1,032 1,033 1,023 1,024 7,900
2019/11/25 1,031 1,036 1,025 1,025 10,600
2019/11/22 1,019 1,028 1,019 1,023 6,300
2019/11/21 1,027 1,027 1,010 1,022 8,900
2019/11/20 1,036 1,037 1,019 1,022 10,900
2019/11/19 1,069 1,069 1,042 1,045 6,500
2019/11/18 1,067 1,067 1,035 1,053 13,400
2019/11/15 1,020 1,065 1,005 1,060 29,000
2019/11/14 1,028 1,028 1,012 1,021 11,500
2019/11/13 1,040 1,050 1,029 1,029 9,900
2019/11/12 1,030 1,040 1,025 1,040 17,500
2019/11/11 1,040 1,047 1,022 1,029 27,300
2019/11/08 1,022 1,026 1,019 1,026 11,100
2019/11/07 1,020 1,028 1,016 1,022 8,800
2019/11/06 1,015 1,028 1,015 1,020 10,800
2019/11/05 1,020 1,028 1,009 1,019 22,900
2019/11/01 1,003 1,010 1,002 1,007 6,400
2019/10/31 1,016 1,028 1,003 1,003 21,300
2019/10/30 1,020 1,023 1,005 1,010 29,600
2019/10/29 1,015 1,020 1,012 1,016 9,000
2019/10/28 1,005 1,013 995 1,012 7,300
2019/10/25 1,009 1,017 994 1,009 14,000
2019/10/24 1,026 1,026 1,007 1,009 9,300
2019/10/23 1,025 1,025 1,007 1,019 4,400
2019/10/21 1,016 1,021 1,016 1,021 3,200
2019/10/18 1,026 1,026 1,008 1,016 7,900
2019/10/17 1,020 1,023 1,011 1,017 6,600
2019/10/16 1,017 1,028 1,009 1,014 8,300
2019/10/15 1,015 1,020 1,001 1,003 15,100
2019/10/11 1,002 1,017 1,000 1,011 7,500
2019/10/10 1,015 1,015 1,000 1,000 2,800
2019/10/09 1,001 1,015 998 1,015 8,500
2019/10/08 1,015 1,015 1,004 1,006 6,800
2019/10/07 1,017 1,017 1,005 1,016 6,000
2019/10/04 1,057 1,062 975 1,017 16,300
2019/10/03 1,047 1,062 1,042 1,062 4,800
2019/10/02 1,041 1,073 1,032 1,067 12,800
2019/10/01 1,057 1,065 1,043 1,048 9,900
2019/09/30 1,039 1,060 1,038 1,056 7,400
2019/09/27 1,065 1,075 1,046 1,053 15,700
2019/09/26 1,061 1,086 1,061 1,086 17,500
2019/09/25 1,075 1,076 1,066 1,070 8,600
2019/09/24 1,074 1,081 1,057 1,081 11,000
2019/09/20 1,063 1,079 1,063 1,079 8,700
2019/09/19 1,037 1,060 1,035 1,060 11,900
2019/09/18 1,050 1,051 1,035 1,043 15,800
2019/09/17 1,037 1,045 1,033 1,044 11,100
2019/09/13 1,037 1,040 1,013 1,037 35,400
2019/09/12 1,039 1,040 997 1,036 22,000
2019/09/11 994 1,027 972 1,023 19,100
2019/09/10 979 990 971 986 17,700
2019/09/09 947 978 938 971 31,100
2019/09/06 931 939 918 936 13,600
2019/09/05 924 931 924 929 11,400
2019/09/04 924 933 922 922 7,600
2019/09/03 914 925 914 924 11,400
2019/09/02 927 927 913 913 8,100
2019/08/30 914 929 914 927 19,000
2019/08/29 920 926 913 913 10,500
2019/08/28 925 939 913 934 14,200
2019/08/27 948 953 923 927 28,900
2019/08/26 955 964 947 947 18,100
2019/08/23 975 975 960 961 3,100
2019/08/22 968 969 957 960 5,200
2019/08/21 957 962 956 960 5,100
2019/08/20 969 969 961 961 4,400
2019/08/19 966 972 962 962 2,900
2019/08/16 961 974 961 963 5,500
2019/08/15 957 974 957 960 7,300
2019/08/14 972 980 965 969 5,400
2019/08/13 963 971 959 963 8,800
2019/08/09 976 976 965 972 4,400
2019/08/08 970 979 970 970 5,100
2019/08/07 986 989 970 970 11,000
2019/08/06 964 990 964 974 13,800
2019/08/05 1,001 1,031 984 984 13,000
2019/08/02 1,031 1,038 1,001 1,001 16,900
2019/08/01 1,036 1,049 1,035 1,049 3,900
2019/07/31 1,044 1,052 1,033 1,041 5,200
2019/07/30 1,040 1,052 1,022 1,045 6,400
2019/07/29 1,040 1,048 1,035 1,043 3,000
2019/07/26 1,037 1,043 1,037 1,041 2,700
2019/07/25 1,050 1,050 1,041 1,045 4,100
2019/07/24 1,035 1,051 1,035 1,045 6,900
2019/07/23 1,043 1,043 1,034 1,036 5,500
2019/07/22 1,036 1,042 1,033 1,033 5,300
2019/07/19 1,039 1,049 1,034 1,034 10,600
2019/07/18 1,067 1,067 1,037 1,037 13,100
2019/07/17 1,075 1,076 1,063 1,068 5,300
2019/07/16 1,064 1,080 1,064 1,079 3,500
2019/07/12 1,073 1,077 1,062 1,064 3,800
2019/07/11 1,050 1,081 1,050 1,078 11,300
2019/07/10 1,051 1,059 1,050 1,050 8,400
2019/07/09 1,064 1,069 1,057 1,060 5,400
2019/07/08 1,086 1,095 1,063 1,066 10,100
2019/07/05 1,058 1,113 1,046 1,095 34,200
2019/07/04 1,036 1,041 1,028 1,031 4,500
2019/07/03 1,020 1,042 1,013 1,037 11,800
2019/07/02 1,031 1,031 1,021 1,027 8,100
2019/07/01 1,048 1,059 1,020 1,020 19,200
2019/06/28 1,063 1,065 1,036 1,036 9,600
2019/06/27 1,074 1,082 1,063 1,065 4,800
2019/06/26 1,068 1,077 1,067 1,069 6,000
2019/06/25 1,080 1,081 1,066 1,068 7,200
2019/06/24 1,103 1,107 1,070 1,072 4,100
2019/06/21 1,098 1,110 1,092 1,095 5,900
2019/06/20 1,083 1,099 1,083 1,091 2,600
2019/06/19 1,075 1,090 1,074 1,076 10,000
2019/06/18 1,084 1,085 1,066 1,075 5,200
2019/06/17 1,091 1,094 1,084 1,085 6,400
2019/06/14 1,110 1,111 1,098 1,098 9,800
2019/06/13 1,114 1,114 1,092 1,098 7,600
2019/06/12 1,112 1,119 1,111 1,115 9,500
2019/06/11 1,104 1,108 1,095 1,108 7,700
2019/06/10 1,103 1,108 1,096 1,106 6,100
2019/06/07 1,102 1,108 1,096 1,099 5,700
2019/06/06 1,091 1,106 1,089 1,102 6,600
2019/06/05 1,084 1,109 1,081 1,090 11,900
2019/06/04 1,079 1,090 1,067 1,072 9,800
2019/06/03 1,055 1,089 1,045 1,080 8,200
2019/05/31 1,047 1,075 1,047 1,070 8,300
2019/05/30 1,052 1,061 1,042 1,047 5,000
2019/05/29 1,035 1,060 1,035 1,052 8,000
2019/05/28 1,047 1,068 1,035 1,035 7,000
2019/05/27 1,033 1,047 1,033 1,047 8,000
2019/05/24 1,018 1,030 1,017 1,024 6,700
2019/05/23 1,040 1,049 1,021 1,021 6,400
2019/05/22 1,048 1,050 1,040 1,048 4,900
2019/05/21 1,026 1,045 1,025 1,040 4,900
2019/05/20 1,049 1,049 1,022 1,036 5,800
2019/05/17 1,019 1,042 1,019 1,037 7,200
2019/05/16 1,043 1,046 1,000 1,006 19,400
2019/05/15 1,017 1,041 1,003 1,037 7,400
2019/05/14 952 1,017 952 1,017 14,700
2019/05/13 963 979 959 974 12,200
2019/05/10 1,006 1,016 959 980 20,800
2019/05/09 1,031 1,035 1,002 1,002 14,600
2019/05/08 1,038 1,043 1,026 1,043 13,300
2019/05/07 1,077 1,077 1,043 1,043 13,600
2019/04/26 1,091 1,094 1,080 1,082 6,000
2019/04/25 1,081 1,111 1,069 1,109 16,900
2019/04/24 1,070 1,080 1,070 1,074 5,500
2019/04/23 1,070 1,078 1,062 1,077 5,800
2019/04/22 1,066 1,070 1,053 1,070 5,000
2019/04/19 1,078 1,078 1,066 1,067 3,700
2019/04/18 1,089 1,090 1,070 1,085 8,500
2019/04/17 1,083 1,094 1,081 1,091 3,900
2019/04/16 1,089 1,094 1,075 1,084 4,600
2019/04/15 1,069 1,090 1,068 1,090 10,400
2019/04/12 1,062 1,064 1,056 1,060 5,000
2019/04/11 1,067 1,072 1,059 1,064 3,700
2019/04/10 1,061 1,075 1,058 1,075 3,900
2019/04/09 1,080 1,080 1,067 1,075 5,400
2019/04/08 1,091 1,091 1,076 1,080 2,800
2019/04/05 1,086 1,092 1,078 1,091 4,900
2019/04/04 1,092 1,099 1,084 1,084 6,700
2019/04/03 1,079 1,106 1,079 1,101 10,000
2019/04/02 1,095 1,095 1,082 1,089 10,600
2019/04/01 1,060 1,104 1,057 1,101 15,500
2019/03/29 1,060 1,060 1,050 1,050 9,900
2019/03/28 1,085 1,085 1,056 1,056 11,700
2019/03/27 1,114 1,114 1,080 1,100 17,400
2019/03/26 1,094 1,147 1,092 1,143 25,100
2019/03/25 1,103 1,118 1,083 1,087 14,500
2019/03/22 1,101 1,103 1,081 1,103 7,600
2019/03/20 1,092 1,106 1,092 1,101 6,100
2019/03/19 1,100 1,106 1,091 1,096 10,700
2019/03/18 1,098 1,106 1,096 1,102 10,500
2019/03/15 1,080 1,105 1,080 1,096 11,600
2019/03/14 1,088 1,098 1,078 1,085 23,400
2019/03/13 1,101 1,109 1,087 1,088 4,700
2019/03/12 1,087 1,111 1,087 1,108 8,600
2019/03/11 1,088 1,088 1,063 1,077 13,100
2019/03/08 1,096 1,102 1,076 1,080 33,600
2019/03/07 1,101 1,129 1,101 1,122 8,600
2019/03/06 1,117 1,123 1,107 1,115 6,900
2019/03/05 1,114 1,128 1,105 1,127 7,600
2019/03/04 1,143 1,143 1,119 1,132 10,900
2019/03/01 1,117 1,119 1,103 1,114 9,500
2019/02/28 1,109 1,133 1,106 1,111 6,400
2019/02/27 1,107 1,120 1,104 1,114 7,800
2019/02/26 1,098 1,114 1,091 1,112 7,100
2019/02/25 1,100 1,114 1,094 1,105 8,300
2019/02/22 1,095 1,097 1,085 1,086 6,000
2019/02/21 1,089 1,096 1,088 1,093 7,300
2019/02/20 1,086 1,103 1,086 1,095 6,900
2019/02/19 1,095 1,100 1,089 1,095 8,300
2019/02/18 1,084 1,090 1,075 1,090 11,100
2019/02/15 1,062 1,072 1,059 1,065 5,800
2019/02/14 1,056 1,068 1,053 1,062 8,700
2019/02/13 1,063 1,069 1,057 1,062 5,800
2019/02/12 1,043 1,070 1,043 1,059 11,900
2019/02/08 1,054 1,059 1,048 1,053 8,200
2019/02/07 1,065 1,065 1,050 1,057 6,400
2019/02/06 1,070 1,075 1,065 1,065 5,800
2019/02/05 1,055 1,069 1,053 1,067 10,600
2019/02/04 1,043 1,065 1,043 1,052 19,200
2019/02/01 1,065 1,065 1,028 1,036 25,200
2019/01/31 1,063 1,086 1,060 1,060 14,800
2019/01/30 1,091 1,091 1,052 1,056 20,200
2019/01/29 1,093 1,093 1,088 1,088 7,100
2019/01/28 1,121 1,121 1,095 1,095 10,600
2019/01/25 1,126 1,145 1,121 1,121 17,800
2019/01/24 1,111 1,130 1,110 1,126 7,600
2019/01/23 1,107 1,116 1,105 1,111 3,200
2019/01/22 1,121 1,121 1,114 1,118 3,400
2019/01/21 1,120 1,120 1,109 1,116 13,900
2019/01/18 1,105 1,119 1,102 1,103 10,500
2019/01/17 1,086 1,100 1,086 1,096 9,900
2019/01/16 1,097 1,097 1,083 1,084 6,000
2019/01/15 1,090 1,107 1,090 1,102 11,500
2019/01/11 1,110 1,110 1,095 1,100 11,800
2019/01/10 1,110 1,110 1,092 1,102 10,000
2019/01/09 1,121 1,124 1,101 1,113 8,400
2019/01/08 1,096 1,130 1,096 1,120 19,700
2019/01/07 1,152 1,168 1,110 1,110 22,800
2019/01/04 1,111 1,118 1,097 1,113 12,000

このページの先頭へ