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
2022/12/30 1,023 1,030 1,013 1,018 19,800
2022/12/29 1,026 1,027 1,007 1,023 27,200
2022/12/28 1,020 1,033 1,016 1,026 22,700
2022/12/27 1,020 1,033 1,020 1,032 18,500
2022/12/26 1,030 1,030 1,012 1,017 26,100
2022/12/23 1,015 1,019 1,011 1,019 21,900
2022/12/22 993 1,015 990 1,015 33,500
2022/12/21 1,022 1,043 987 990 77,200
2022/12/20 990 1,026 982 1,013 96,000
2022/12/19 978 990 970 980 25,500
2022/12/16 984 991 977 978 16,300
2022/12/15 978 983 978 983 4,700
2022/12/14 980 980 973 978 12,300
2022/12/13 997 997 975 980 21,200
2022/12/12 986 988 982 982 9,500
2022/12/09 977 997 976 984 21,200
2022/12/08 967 977 961 977 19,700
2022/12/07 963 977 963 968 20,900
2022/12/06 970 972 965 967 21,000
2022/12/05 962 972 959 970 31,400
2022/12/02 970 970 960 962 40,000
2022/12/01 986 986 971 976 18,700
2022/11/30 985 989 983 986 20,200
2022/11/29 985 1,000 985 987 30,300
2022/11/28 999 1,005 988 1,005 76,500
2022/11/25 973 983 965 982 44,300
2022/11/24 960 972 960 969 49,500
2022/11/22 953 962 952 959 34,100
2022/11/21 951 952 948 951 12,300
2022/11/18 960 960 946 946 21,800
2022/11/17 942 958 942 950 28,600
2022/11/16 947 948 945 945 7,700
2022/11/15 945 949 945 947 11,800
2022/11/14 950 956 946 946 13,000
2022/11/11 955 955 946 952 17,400
2022/11/10 948 954 945 950 21,600
2022/11/09 947 951 945 945 13,500
2022/11/08 945 947 943 946 14,900
2022/11/07 944 945 941 945 13,300
2022/11/04 940 945 940 940 24,900
2022/11/02 948 948 942 944 13,300
2022/11/01 948 951 943 945 10,300
2022/10/31 945 950 942 946 18,500
2022/10/28 945 955 940 941 86,200
2022/10/27 963 963 947 947 25,200
2022/10/26 962 964 957 964 18,500
2022/10/25 963 963 956 957 18,100
2022/10/24 958 960 950 960 18,600
2022/10/21 946 955 943 954 19,000
2022/10/20 945 949 942 946 14,900
2022/10/19 947 950 942 950 9,500
2022/10/18 949 949 940 943 15,400
2022/10/17 940 945 935 939 10,800
2022/10/14 951 951 940 940 18,700
2022/10/13 942 943 936 936 21,200
2022/10/12 954 954 939 942 37,700
2022/10/11 961 970 953 956 25,900
2022/10/07 953 965 952 960 22,900
2022/10/06 955 962 953 960 15,100
2022/10/05 962 963 955 955 18,000
2022/10/04 949 958 946 956 20,900
2022/10/03 943 946 934 939 29,500
2022/09/30 957 960 948 949 44,600
2022/09/29 956 962 954 961 38,500
2022/09/28 965 977 960 974 53,800
2022/09/27 969 971 962 967 48,600
2022/09/26 977 977 966 968 57,200
2022/09/22 974 977 972 973 23,800
2022/09/21 973 983 972 977 39,700
2022/09/20 972 976 968 973 60,900
2022/09/16 970 974 968 971 27,500
2022/09/15 970 972 968 970 16,700
2022/09/14 972 972 968 968 32,900
2022/09/13 975 975 972 973 12,400
2022/09/12 975 975 967 974 32,100
2022/09/09 971 973 969 970 33,100
2022/09/08 968 972 968 971 29,500
2022/09/07 972 972 966 968 24,000
2022/09/06 972 974 969 972 21,100
2022/09/05 971 974 969 972 19,800
2022/09/02 977 977 969 976 23,600
2022/09/01 972 976 969 973 33,300
2022/08/31 978 978 973 973 18,000
2022/08/30 972 978 972 978 9,300
2022/08/29 974 976 967 972 24,800
2022/08/26 979 983 978 982 18,600
2022/08/25 975 977 972 975 26,200
2022/08/24 971 972 970 970 9,100
2022/08/23 972 973 968 973 15,600
2022/08/22 969 971 969 971 19,100
2022/08/19 973 973 968 969 7,200
2022/08/18 967 971 967 968 17,300
2022/08/17 969 973 968 972 21,700
2022/08/16 971 971 967 967 12,900
2022/08/15 971 972 967 970 17,600
2022/08/12 967 971 965 970 24,100
2022/08/10 963 966 963 966 7,600
2022/08/09 968 968 963 965 15,500
2022/08/08 964 970 964 970 12,500
2022/08/05 966 969 964 969 10,700
2022/08/04 964 966 962 965 16,300
2022/08/03 965 967 963 965 21,000
2022/08/02 973 973 965 968 25,400
2022/08/01 969 974 968 974 16,600
2022/07/29 968 970 967 969 19,400
2022/07/28 971 974 967 970 22,600
2022/07/27 969 974 968 972 15,800
2022/07/26 965 973 965 970 16,700
2022/07/25 965 969 965 965 14,200
2022/07/22 968 968 964 965 26,400
2022/07/21 966 970 964 969 10,800
2022/07/20 967 970 966 968 15,800
2022/07/19 967 967 963 963 16,200
2022/07/15 969 970 960 963 28,100
2022/07/14 967 973 965 973 11,300
2022/07/13 967 970 966 969 16,400
2022/07/12 973 973 966 967 27,300
2022/07/11 968 977 968 976 17,800
2022/07/08 965 976 965 966 25,900
2022/07/07 967 970 961 970 23,800
2022/07/06 970 973 965 965 47,200
2022/07/05 980 980 974 975 27,100
2022/07/04 973 977 971 977 16,000
2022/07/01 976 980 968 969 38,900
2022/06/30 974 978 971 973 39,300
2022/06/29 974 982 974 974 31,700
2022/06/28 975 979 972 974 40,200
2022/06/27 985 985 973 979 23,400
2022/06/24 982 984 977 977 16,000
2022/06/23 982 982 975 982 16,100
2022/06/22 995 996 977 977 16,400
2022/06/21 977 991 977 987 19,600
2022/06/20 983 985 974 975 15,800
2022/06/17 978 982 976 976 18,100
2022/06/16 981 990 980 980 19,200
2022/06/15 986 989 980 980 19,700
2022/06/14 1,003 1,003 985 986 17,300
2022/06/13 985 994 985 988 8,100
2022/06/10 995 1,003 990 990 17,500
2022/06/09 995 1,011 995 1,008 16,800
2022/06/08 995 1,003 993 998 9,900
2022/06/07 991 1,002 991 995 12,200
2022/06/06 992 993 988 992 5,000
2022/06/03 998 998 987 990 8,400
2022/06/02 995 999 993 999 5,100
2022/06/01 986 998 984 995 17,100
2022/05/31 983 986 979 979 10,000
2022/05/30 992 992 982 982 14,200
2022/05/27 987 987 980 987 7,900
2022/05/26 982 987 978 980 10,300
2022/05/25 989 989 980 984 9,500
2022/05/24 990 995 983 983 5,800
2022/05/23 994 995 988 994 7,500
2022/05/20 981 991 975 991 16,400
2022/05/19 982 985 980 982 11,100
2022/05/18 997 997 986 994 6,000
2022/05/17 984 992 982 989 13,000
2022/05/16 1,004 1,005 984 988 8,700
2022/05/13 981 1,002 981 1,001 19,000
2022/05/12 990 991 981 981 16,400
2022/05/11 990 1,003 990 990 7,100
2022/05/10 995 1,002 990 990 17,600
2022/05/09 1,006 1,010 998 998 14,200
2022/05/06 1,008 1,008 994 1,008 9,000
2022/05/02 1,000 1,008 995 1,001 10,300
2022/04/28 981 1,000 979 1,000 18,100
2022/04/27 990 992 981 981 16,200
2022/04/26 999 999 988 990 8,200
2022/04/25 998 998 989 991 7,500
2022/04/22 1,013 1,013 999 1,000 4,900
2022/04/21 1,005 1,016 1,000 1,014 10,800
2022/04/20 992 1,011 992 1,011 11,100
2022/04/19 1,004 1,004 994 994 9,900
2022/04/18 992 1,010 988 1,004 10,300
2022/04/15 1,005 1,005 997 1,001 4,800
2022/04/14 1,000 1,005 997 1,005 3,200
2022/04/13 987 1,000 987 1,000 9,600
2022/04/12 983 1,000 983 994 17,500
2022/04/11 1,000 1,008 991 1,000 13,300
2022/04/08 994 997 983 997 13,400
2022/04/07 1,007 1,007 992 996 13,800
2022/04/06 1,010 1,021 1,006 1,009 11,800
2022/04/05 1,029 1,039 1,009 1,013 11,800
2022/04/04 1,010 1,020 1,009 1,014 11,600
2022/04/01 1,013 1,015 1,005 1,011 20,800
2022/03/31 1,010 1,039 1,006 1,018 28,500
2022/03/30 1,022 1,028 1,007 1,017 19,000
2022/03/29 1,057 1,068 1,039 1,051 46,700
2022/03/28 1,047 1,073 1,040 1,067 46,300
2022/03/25 1,055 1,055 1,037 1,047 8,800
2022/03/24 1,035 1,055 1,034 1,055 17,500
2022/03/23 1,034 1,053 1,029 1,050 22,800
2022/03/22 1,021 1,033 1,018 1,025 20,500
2022/03/18 1,031 1,031 1,020 1,021 14,000
2022/03/17 1,018 1,032 1,017 1,032 18,900
2022/03/16 1,013 1,019 1,004 1,019 20,700
2022/03/15 1,012 1,013 996 1,006 24,300
2022/03/14 1,009 1,014 1,000 1,002 18,900
2022/03/11 974 1,007 974 1,001 29,600
2022/03/10 1,002 1,005 993 1,004 18,400
2022/03/09 991 1,001 973 976 17,700
2022/03/08 988 990 973 988 26,400
2022/03/07 997 1,000 980 992 27,800
2022/03/04 1,006 1,022 1,000 1,000 21,000
2022/03/03 1,008 1,020 1,005 1,006 14,300
2022/03/02 1,009 1,015 1,000 1,000 16,400
2022/03/01 1,020 1,022 1,011 1,013 17,500
2022/02/28 1,023 1,027 1,007 1,020 21,600
2022/02/25 1,027 1,027 1,001 1,010 20,400
2022/02/24 1,016 1,018 1,006 1,018 18,600
2022/02/22 1,014 1,018 1,012 1,012 12,300
2022/02/21 1,015 1,024 1,013 1,019 5,200
2022/02/18 1,022 1,029 1,021 1,023 14,900
2022/02/17 1,039 1,040 1,028 1,030 18,200
2022/02/16 1,035 1,049 1,035 1,039 9,400
2022/02/15 1,058 1,058 1,029 1,031 28,300
2022/02/14 1,056 1,057 1,044 1,048 19,400
2022/02/10 1,075 1,076 1,048 1,074 22,700
2022/02/09 1,090 1,090 1,057 1,071 18,800
2022/02/08 1,081 1,095 1,065 1,086 27,800
2022/02/07 1,046 1,083 1,041 1,073 31,800
2022/02/04 1,028 1,041 1,028 1,040 9,100
2022/02/03 1,028 1,035 1,020 1,025 7,700
2022/02/02 1,015 1,041 1,015 1,041 14,700
2022/02/01 1,016 1,021 1,009 1,015 10,600
2022/01/31 1,001 1,013 1,001 1,013 18,200
2022/01/28 1,012 1,017 1,006 1,012 15,800
2022/01/27 1,003 1,014 995 1,006 24,700
2022/01/26 1,003 1,020 1,002 1,003 15,500
2022/01/25 1,016 1,016 1,002 1,010 15,200
2022/01/24 1,000 1,020 1,000 1,014 20,100
2022/01/21 1,001 1,007 991 1,004 21,100
2022/01/20 1,002 1,022 1,001 1,003 16,100
2022/01/19 1,031 1,033 1,011 1,011 21,800
2022/01/18 1,053 1,059 1,043 1,050 17,000
2022/01/17 1,041 1,065 1,041 1,050 20,800
2022/01/14 1,048 1,051 1,038 1,051 21,800
2022/01/13 1,057 1,059 1,046 1,052 20,700
2022/01/12 1,051 1,055 1,038 1,055 22,400
2022/01/11 1,039 1,053 1,033 1,050 24,800
2022/01/07 1,017 1,041 1,014 1,028 22,500
2022/01/06 1,012 1,020 1,010 1,011 10,000
2022/01/05 1,024 1,033 1,019 1,026 12,600
2022/01/04 1,006 1,019 1,006 1,017 8,200

このページの先頭へ