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
2020/12/30 1,101 1,116 1,090 1,105 8,900
2020/12/29 1,073 1,117 1,057 1,117 18,000
2020/12/28 1,091 1,091 1,060 1,069 8,000
2020/12/25 1,145 1,145 1,104 1,104 21,800
2020/12/24 1,102 1,133 1,095 1,129 10,100
2020/12/23 1,129 1,129 1,068 1,114 18,400
2020/12/22 1,130 1,146 1,129 1,136 8,200
2020/12/21 1,121 1,145 1,120 1,140 10,700
2020/12/18 1,119 1,127 1,109 1,127 14,100
2020/12/17 1,120 1,120 1,108 1,119 2,200
2020/12/16 1,119 1,120 1,101 1,120 5,600
2020/12/15 1,107 1,114 1,102 1,105 1,900
2020/12/14 1,108 1,135 1,096 1,123 27,900
2020/12/11 1,034 1,081 1,034 1,078 8,300
2020/12/10 1,036 1,041 1,023 1,034 5,100
2020/12/09 1,051 1,051 1,020 1,020 9,400
2020/12/08 1,051 1,062 1,046 1,046 3,500
2020/12/07 1,083 1,083 1,060 1,060 2,100
2020/12/04 1,098 1,098 1,069 1,069 1,400
2020/12/03 1,077 1,090 1,076 1,088 2,500
2020/12/02 1,103 1,122 1,064 1,077 17,600
2020/12/01 1,059 1,089 1,058 1,085 7,100
2020/11/30 1,088 1,091 1,053 1,076 4,100
2020/11/27 1,119 1,145 1,082 1,102 20,000
2020/11/26 1,105 1,130 1,105 1,127 11,600
2020/11/25 1,125 1,125 1,086 1,105 14,000
2020/11/24 1,060 1,072 1,060 1,068 6,900
2020/11/20 1,036 1,055 1,032 1,047 4,100
2020/11/19 1,038 1,045 1,036 1,036 5,300
2020/11/18 1,063 1,063 1,037 1,041 9,500
2020/11/17 1,062 1,065 1,044 1,058 9,900
2020/11/16 1,070 1,095 1,051 1,066 12,500
2020/11/13 1,068 1,077 1,058 1,058 10,600
2020/11/12 1,090 1,100 1,084 1,084 8,800
2020/11/11 1,080 1,110 1,068 1,110 17,300
2020/11/10 1,114 1,114 1,051 1,065 19,800
2020/11/09 1,097 1,098 1,088 1,088 5,600
2020/11/06 1,080 1,100 1,055 1,100 6,600
2020/11/05 1,041 1,070 1,041 1,070 6,000
2020/11/04 1,069 1,069 1,029 1,049 7,800
2020/11/02 1,030 1,039 1,015 1,039 9,800
2020/10/30 1,085 1,085 1,030 1,030 6,700
2020/10/29 1,067 1,084 1,051 1,082 3,900
2020/10/28 1,125 1,125 1,054 1,060 9,400
2020/10/27 1,125 1,130 1,117 1,130 4,400
2020/10/26 1,130 1,135 1,125 1,125 3,300
2020/10/23 1,125 1,130 1,112 1,130 5,900
2020/10/22 1,125 1,129 1,108 1,114 5,600
2020/10/21 1,130 1,130 1,119 1,125 4,400
2020/10/20 1,125 1,127 1,117 1,127 5,500
2020/10/19 1,100 1,118 1,098 1,118 4,400
2020/10/16 1,109 1,109 1,093 1,095 2,800
2020/10/15 1,113 1,113 1,100 1,100 2,600
2020/10/14 1,132 1,132 1,113 1,113 2,700
2020/10/13 1,138 1,138 1,131 1,131 900
2020/10/12 1,137 1,139 1,134 1,137 2,200
2020/10/09 1,147 1,148 1,134 1,148 1,600
2020/10/08 1,143 1,147 1,128 1,147 5,200
2020/10/07 1,123 1,131 1,121 1,131 2,000
2020/10/06 1,151 1,151 1,122 1,137 5,400
2020/10/05 1,114 1,159 1,113 1,151 9,000
2020/10/02 1,229 1,229 1,107 1,114 18,000
2020/09/30 1,192 1,226 1,192 1,212 15,000
2020/09/29 1,169 1,211 1,154 1,192 13,200
2020/09/28 1,187 1,193 1,150 1,193 22,300
2020/09/25 1,199 1,199 1,150 1,190 13,100
2020/09/24 1,159 1,172 1,152 1,172 12,000
2020/09/23 1,111 1,150 1,111 1,150 11,100
2020/09/18 1,096 1,125 1,096 1,125 11,700
2020/09/17 1,094 1,122 1,085 1,096 12,400
2020/09/16 1,065 1,109 1,059 1,107 18,100
2020/09/15 1,043 1,050 1,022 1,050 10,000
2020/09/14 1,018 1,038 1,018 1,037 7,000
2020/09/11 1,029 1,036 1,007 1,019 24,000
2020/09/10 1,037 1,037 1,012 1,017 10,000
2020/09/09 1,017 1,042 1,013 1,015 13,100
2020/09/08 1,050 1,050 1,027 1,042 8,700
2020/09/07 1,039 1,127 1,014 1,035 17,600
2020/09/04 1,015 1,052 1,005 1,010 23,000
2020/09/03 1,019 1,030 1,013 1,020 8,200
2020/09/02 1,024 1,024 1,010 1,018 3,600
2020/09/01 999 1,019 996 1,017 2,600
2020/08/31 1,013 1,014 998 998 3,700
2020/08/28 1,016 1,017 1,007 1,013 5,700
2020/08/27 1,008 1,010 1,004 1,009 2,200
2020/08/26 1,012 1,015 998 1,003 1,800
2020/08/25 1,010 1,010 980 1,009 8,600
2020/08/24 995 1,000 987 1,000 2,100
2020/08/21 996 996 985 987 1,300
2020/08/20 984 996 983 991 2,300
2020/08/19 991 994 986 987 4,000
2020/08/18 999 1,000 992 994 3,800
2020/08/17 1,004 1,004 976 994 3,300
2020/08/14 1,000 1,014 996 1,002 6,900
2020/08/13 992 1,000 982 1,000 11,300
2020/08/12 977 993 977 989 9,200
2020/08/11 957 981 956 980 9,000
2020/08/07 961 962 957 957 3,300
2020/08/06 966 968 963 963 1,100
2020/08/05 970 970 968 969 2,900
2020/08/04 978 985 967 978 4,800
2020/08/03 967 972 965 972 3,100
2020/07/31 953 975 931 962 13,600
2020/07/30 960 960 950 959 3,900
2020/07/29 970 970 955 955 2,900
2020/07/28 969 969 964 969 3,500
2020/07/27 965 975 962 970 7,300
2020/07/22 971 971 950 950 4,800
2020/07/21 957 966 954 966 2,800
2020/07/20 955 955 950 955 2,200
2020/07/17 956 959 942 942 3,600
2020/07/16 960 968 957 957 5,700
2020/07/15 954 965 950 965 3,700
2020/07/14 945 948 938 943 5,400
2020/07/13 957 957 937 939 5,800
2020/07/10 954 954 942 942 3,400
2020/07/09 963 963 954 954 2,800
2020/07/08 976 977 963 963 3,600
2020/07/07 985 985 981 983 3,000
2020/07/06 975 985 966 982 12,000
2020/07/03 949 949 943 945 4,600
2020/07/02 960 962 950 952 9,100
2020/07/01 970 970 957 957 4,800
2020/06/30 988 988 970 970 3,100
2020/06/29 957 988 954 974 10,100
2020/06/26 945 957 941 957 5,300
2020/06/25 947 947 937 942 4,100
2020/06/24 953 953 942 944 900
2020/06/23 952 955 943 955 3,800
2020/06/22 937 948 935 940 5,200
2020/06/19 937 942 933 942 3,400
2020/06/18 935 939 926 939 5,400
2020/06/17 939 940 930 933 4,300
2020/06/16 937 939 933 939 8,900
2020/06/15 946 946 933 933 1,300
2020/06/12 952 952 940 942 16,700
2020/06/11 943 948 938 943 7,300
2020/06/10 946 950 938 950 10,500
2020/06/09 951 953 942 946 4,800
2020/06/08 958 958 949 952 8,300
2020/06/05 942 959 942 949 7,300
2020/06/04 942 943 935 943 4,400
2020/06/03 944 944 933 940 6,500
2020/06/02 947 947 937 944 6,600
2020/06/01 937 945 925 943 6,800
2020/05/29 926 944 926 944 6,700
2020/05/28 929 946 915 933 21,300
2020/05/27 921 930 908 930 12,400
2020/05/26 912 920 910 920 5,000
2020/05/25 914 914 903 912 4,300
2020/05/22 900 911 896 899 2,400
2020/05/21 895 895 888 894 3,700
2020/05/20 896 896 892 894 5,500
2020/05/19 899 901 891 901 7,500
2020/05/18 900 900 885 890 5,200
2020/05/15 908 908 892 897 3,200
2020/05/14 906 919 906 913 3,000
2020/05/13 919 919 906 919 3,000
2020/05/12 916 921 912 921 2,600
2020/05/11 899 908 896 908 2,900
2020/05/08 890 893 881 893 4,300
2020/05/07 880 887 870 878 3,700
2020/05/01 885 885 871 875 2,300
2020/04/30 864 896 864 885 17,100
2020/04/28 861 867 861 862 5,600
2020/04/27 862 874 852 874 7,900
2020/04/24 850 853 840 847 10,100
2020/04/23 833 850 833 850 2,800
2020/04/22 831 836 821 829 4,900
2020/04/21 843 851 832 844 8,500
2020/04/20 873 873 863 866 3,300
2020/04/17 875 875 859 859 5,700
2020/04/16 841 874 841 871 9,600
2020/04/15 862 862 842 853 5,600
2020/04/14 850 862 841 861 6,300
2020/04/13 858 863 847 847 5,300
2020/04/10 877 878 852 862 5,300
2020/04/09 878 878 855 871 4,700
2020/04/08 874 875 853 875 7,500
2020/04/07 824 877 809 875 11,000
2020/04/06 800 824 785 824 9,700
2020/04/03 794 809 780 800 8,000
2020/04/02 832 838 791 809 12,100
2020/04/01 868 873 832 832 10,800
2020/03/31 897 899 859 873 11,900
2020/03/30 882 898 855 898 23,800
2020/03/27 914 923 872 892 31,400
2020/03/26 927 927 868 899 49,100
2020/03/25 921 928 891 928 11,500
2020/03/24 900 900 881 900 7,600
2020/03/23 822 880 822 880 14,600
2020/03/19 846 880 821 821 18,900
2020/03/18 887 901 852 852 13,000
2020/03/17 776 877 765 877 28,300
2020/03/16 770 802 770 786 17,600
2020/03/13 782 782 730 769 35,400
2020/03/12 835 835 811 811 13,500
2020/03/11 830 861 830 852 10,100
2020/03/10 800 829 800 829 18,000
2020/03/09 839 865 827 831 23,900
2020/03/06 906 916 890 893 19,700
2020/03/05 937 938 920 922 9,800
2020/03/04 915 939 915 919 12,300
2020/03/03 954 963 926 926 13,200
2020/03/02 921 949 915 940 16,500
2020/02/28 946 955 921 921 13,900
2020/02/27 977 988 960 961 12,700
2020/02/26 967 980 963 976 19,100
2020/02/25 1,004 1,011 980 981 22,800
2020/02/21 1,012 1,023 1,012 1,023 6,300
2020/02/20 1,013 1,026 1,013 1,016 11,300
2020/02/19 1,010 1,010 1,004 1,006 6,800
2020/02/18 1,026 1,026 1,007 1,011 9,100
2020/02/17 1,025 1,025 1,018 1,021 2,700
2020/02/14 1,025 1,031 1,008 1,031 17,100
2020/02/13 1,030 1,030 1,024 1,025 4,400
2020/02/12 1,041 1,041 1,025 1,034 6,000
2020/02/10 1,042 1,042 1,031 1,038 3,300
2020/02/07 1,045 1,045 1,033 1,038 4,700
2020/02/06 1,049 1,053 1,045 1,045 11,700
2020/02/05 1,041 1,048 1,038 1,041 13,900
2020/02/04 1,032 1,042 1,032 1,041 4,600
2020/02/03 1,018 1,044 1,018 1,040 8,800
2020/01/31 1,028 1,039 1,019 1,038 6,400
2020/01/30 1,012 1,036 1,002 1,036 12,300
2020/01/29 1,008 1,022 1,008 1,020 5,200
2020/01/28 1,012 1,015 1,003 1,010 10,200
2020/01/27 1,021 1,025 1,011 1,013 12,300
2020/01/24 1,022 1,026 1,020 1,021 4,400
2020/01/23 1,024 1,029 1,022 1,024 5,900
2020/01/22 1,035 1,038 1,023 1,024 8,200
2020/01/21 1,025 1,042 1,025 1,042 5,700
2020/01/20 1,029 1,033 1,024 1,024 6,000
2020/01/17 1,035 1,035 1,023 1,024 7,200
2020/01/16 1,027 1,032 1,024 1,027 3,900
2020/01/15 1,033 1,038 1,022 1,035 8,900
2020/01/14 1,042 1,044 1,031 1,033 4,800
2020/01/10 1,049 1,049 1,040 1,042 2,800
2020/01/09 1,041 1,049 1,040 1,043 6,300
2020/01/08 1,042 1,042 1,025 1,025 11,800
2020/01/07 1,044 1,056 1,041 1,048 11,000
2020/01/06 1,027 1,040 1,027 1,036 7,700

このページの先頭へ