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
2023/12/29 1,169 1,175 1,165 1,175 9,100
2023/12/28 1,160 1,174 1,160 1,167 5,200
2023/12/27 1,156 1,173 1,154 1,171 23,900
2023/12/26 1,157 1,161 1,155 1,158 22,800
2023/12/25 1,175 1,184 1,156 1,162 21,500
2023/12/22 1,162 1,172 1,161 1,171 12,900
2023/12/21 1,156 1,166 1,151 1,151 15,800
2023/12/20 1,165 1,173 1,161 1,165 15,900
2023/12/19 1,175 1,179 1,161 1,173 15,900
2023/12/18 1,150 1,171 1,148 1,167 21,400
2023/12/15 1,155 1,159 1,142 1,150 20,800
2023/12/14 1,195 1,195 1,150 1,154 19,900
2023/12/13 1,198 1,198 1,186 1,190 6,800
2023/12/12 1,220 1,220 1,183 1,183 15,000
2023/12/11 1,184 1,208 1,181 1,191 25,500
2023/12/08 1,169 1,196 1,168 1,182 21,900
2023/12/07 1,162 1,177 1,162 1,172 5,500
2023/12/06 1,161 1,175 1,161 1,173 7,900
2023/12/05 1,165 1,182 1,158 1,158 11,300
2023/12/04 1,184 1,191 1,177 1,177 13,700
2023/12/01 1,168 1,225 1,160 1,188 32,400
2023/11/30 1,163 1,176 1,162 1,163 8,600
2023/11/29 1,186 1,187 1,159 1,159 14,500
2023/11/28 1,193 1,199 1,182 1,190 8,100
2023/11/27 1,198 1,205 1,184 1,193 10,300
2023/11/24 1,212 1,212 1,188 1,190 9,800
2023/11/22 1,151 1,199 1,151 1,196 30,600
2023/11/21 1,164 1,177 1,152 1,153 14,400
2023/11/20 1,167 1,186 1,164 1,172 13,900
2023/11/17 1,156 1,164 1,145 1,157 13,700
2023/11/16 1,153 1,174 1,150 1,150 18,000
2023/11/15 1,186 1,186 1,158 1,158 13,700
2023/11/14 1,192 1,192 1,166 1,172 13,000
2023/11/13 1,198 1,198 1,170 1,182 18,400
2023/11/10 1,179 1,190 1,164 1,189 17,300
2023/11/09 1,157 1,182 1,147 1,179 27,000
2023/11/08 1,220 1,220 1,156 1,167 28,600
2023/11/07 1,203 1,238 1,203 1,227 20,600
2023/11/06 1,248 1,249 1,222 1,222 32,700
2023/11/02 1,259 1,259 1,224 1,247 40,100
2023/11/01 1,204 1,250 1,202 1,250 63,500
2023/10/31 1,141 1,208 1,141 1,208 98,600
2023/10/30 1,124 1,144 1,117 1,126 129,900
2023/10/27 1,112 1,137 1,112 1,137 27,600
2023/10/26 1,122 1,123 1,107 1,112 30,000
2023/10/25 1,116 1,131 1,116 1,122 41,000
2023/10/24 1,120 1,120 1,092 1,116 43,400
2023/10/23 1,121 1,138 1,121 1,121 19,200
2023/10/20 1,150 1,155 1,120 1,131 19,700
2023/10/19 1,136 1,147 1,128 1,147 29,000
2023/10/18 1,139 1,145 1,131 1,139 29,900
2023/10/17 1,134 1,136 1,118 1,124 26,100
2023/10/16 1,127 1,141 1,116 1,122 34,900
2023/10/13 1,168 1,172 1,133 1,136 31,300
2023/10/12 1,185 1,185 1,171 1,172 21,100
2023/10/11 1,168 1,185 1,153 1,176 37,000
2023/10/10 1,163 1,183 1,160 1,170 58,900
2023/10/06 1,172 1,172 1,150 1,163 19,000
2023/10/05 1,127 1,164 1,127 1,160 38,800
2023/10/04 1,137 1,181 1,120 1,126 108,300
2023/10/03 1,147 1,152 1,136 1,137 58,000
2023/10/02 1,152 1,181 1,152 1,155 42,500
2023/09/29 1,201 1,203 1,149 1,150 78,100
2023/09/28 1,200 1,213 1,193 1,197 39,800
2023/09/27 1,220 1,224 1,203 1,223 45,100
2023/09/26 1,219 1,228 1,205 1,220 49,200
2023/09/25 1,225 1,225 1,209 1,214 31,000
2023/09/22 1,211 1,232 1,201 1,225 48,700
2023/09/21 1,212 1,235 1,212 1,214 47,800
2023/09/20 1,237 1,237 1,209 1,215 40,700
2023/09/19 1,214 1,232 1,214 1,227 46,800
2023/09/15 1,221 1,242 1,212 1,214 77,500
2023/09/14 1,230 1,230 1,190 1,211 69,000
2023/09/13 1,202 1,214 1,196 1,208 58,100
2023/09/12 1,184 1,191 1,166 1,182 35,400
2023/09/11 1,136 1,173 1,136 1,173 48,100
2023/09/08 1,130 1,144 1,130 1,132 33,700
2023/09/07 1,130 1,150 1,127 1,150 39,600
2023/09/06 1,105 1,135 1,105 1,130 59,100
2023/09/05 1,106 1,113 1,099 1,109 27,100
2023/09/04 1,096 1,111 1,089 1,106 38,600
2023/09/01 1,085 1,090 1,080 1,087 26,900
2023/08/31 1,084 1,084 1,079 1,080 11,500
2023/08/30 1,080 1,084 1,075 1,083 31,900
2023/08/29 1,073 1,075 1,065 1,075 15,700
2023/08/28 1,063 1,073 1,063 1,073 10,700
2023/08/25 1,064 1,065 1,060 1,062 13,100
2023/08/24 1,058 1,064 1,058 1,064 11,400
2023/08/23 1,050 1,058 1,050 1,058 10,700
2023/08/22 1,049 1,059 1,048 1,057 18,300
2023/08/21 1,050 1,055 1,041 1,044 19,500
2023/08/18 1,056 1,064 1,051 1,052 16,300
2023/08/17 1,052 1,057 1,040 1,054 22,500
2023/08/16 1,061 1,061 1,048 1,050 20,600
2023/08/15 1,063 1,068 1,060 1,065 14,700
2023/08/14 1,068 1,072 1,061 1,063 11,600
2023/08/10 1,061 1,065 1,054 1,061 18,500
2023/08/09 1,067 1,068 1,056 1,057 18,200
2023/08/08 1,073 1,073 1,066 1,072 8,400
2023/08/07 1,060 1,070 1,056 1,069 19,200
2023/08/04 1,050 1,061 1,050 1,059 12,400
2023/08/03 1,056 1,063 1,050 1,050 25,700
2023/08/02 1,076 1,076 1,063 1,065 29,400
2023/08/01 1,077 1,079 1,051 1,058 45,000
2023/07/31 1,079 1,092 1,070 1,076 34,200
2023/07/28 1,045 1,067 1,034 1,067 149,200
2023/07/27 1,034 1,041 1,032 1,041 22,600
2023/07/26 1,036 1,037 1,029 1,033 19,900
2023/07/25 1,031 1,039 1,031 1,039 20,400
2023/07/24 1,032 1,038 1,028 1,031 19,400
2023/07/21 1,038 1,040 1,031 1,035 13,800
2023/07/20 1,036 1,043 1,033 1,040 15,000
2023/07/19 1,040 1,040 1,029 1,037 17,600
2023/07/18 1,014 1,039 1,014 1,028 25,200
2023/07/14 1,018 1,021 1,012 1,014 20,100
2023/07/13 1,021 1,023 1,013 1,017 17,600
2023/07/12 1,035 1,037 1,021 1,021 21,500
2023/07/11 1,033 1,039 1,027 1,027 22,600
2023/07/10 1,041 1,052 1,033 1,036 19,000
2023/07/07 1,037 1,049 1,029 1,040 17,500
2023/07/06 1,045 1,050 1,033 1,038 17,500
2023/07/05 1,056 1,060 1,041 1,054 32,500
2023/07/04 1,041 1,052 1,040 1,052 35,700
2023/07/03 1,037 1,043 1,034 1,037 16,600
2023/06/30 1,021 1,039 1,021 1,033 30,200
2023/06/29 1,026 1,027 1,017 1,027 13,100
2023/06/28 1,015 1,027 1,015 1,026 17,800
2023/06/27 1,009 1,015 1,008 1,015 6,700
2023/06/26 1,017 1,017 1,006 1,010 6,400
2023/06/23 1,018 1,022 1,010 1,013 19,900
2023/06/22 1,012 1,017 1,011 1,015 11,100
2023/06/21 1,006 1,013 1,005 1,013 9,200
2023/06/20 1,012 1,012 1,005 1,007 7,100
2023/06/19 1,010 1,014 1,006 1,010 9,400
2023/06/16 1,005 1,015 1,004 1,013 18,700
2023/06/15 1,007 1,009 1,000 1,000 19,900
2023/06/14 1,002 1,010 1,002 1,007 12,500
2023/06/13 1,005 1,005 999 999 26,000
2023/06/12 1,000 1,004 998 1,001 13,500
2023/06/09 992 1,001 992 998 30,400
2023/06/08 992 997 991 992 13,500
2023/06/07 998 998 991 992 22,800
2023/06/06 995 995 984 991 16,100
2023/06/05 995 999 987 995 30,600
2023/06/02 989 994 984 994 20,400
2023/06/01 974 987 974 981 14,900
2023/05/31 983 986 974 974 32,500
2023/05/30 995 997 983 983 25,900
2023/05/29 999 1,004 995 995 21,300
2023/05/26 1,003 1,007 997 997 19,900
2023/05/25 1,003 1,012 1,000 1,005 15,200
2023/05/24 996 1,007 996 1,000 9,900
2023/05/23 999 1,004 995 996 23,000
2023/05/22 1,000 1,004 995 996 20,700
2023/05/19 1,015 1,017 1,004 1,004 16,300
2023/05/18 1,025 1,029 1,013 1,021 84,900
2023/05/17 998 1,012 996 1,005 25,900
2023/05/16 995 1,005 993 998 29,100
2023/05/15 983 999 983 999 35,400
2023/05/12 982 985 975 983 28,600
2023/05/11 981 982 979 979 10,500
2023/05/10 981 984 980 981 15,800
2023/05/09 980 986 975 985 30,400
2023/05/08 978 983 977 980 20,200
2023/05/02 977 983 970 978 31,200
2023/05/01 979 982 975 977 30,500
2023/04/28 975 985 975 978 48,700
2023/04/27 968 975 968 975 90,900
2023/04/26 978 978 966 968 44,600
2023/04/25 975 982 975 978 25,500
2023/04/24 983 985 975 975 26,900
2023/04/21 983 988 975 979 20,500
2023/04/20 976 990 972 983 29,300
2023/04/19 974 981 972 977 31,500
2023/04/18 974 979 972 977 29,700
2023/04/17 969 972 966 969 32,400
2023/04/14 969 970 966 967 32,600
2023/04/13 971 971 965 969 32,800
2023/04/12 974 976 968 974 22,000
2023/04/11 976 976 965 975 52,100
2023/04/10 965 971 965 970 22,800
2023/04/07 966 971 963 965 31,600
2023/04/06 980 982 964 966 83,400
2023/04/05 981 988 979 982 30,800
2023/04/04 990 995 984 991 29,000
2023/04/03 990 998 988 988 24,200
2023/03/31 976 985 974 984 25,300
2023/03/30 973 981 964 976 46,600
2023/03/29 990 995 983 993 38,300
2023/03/28 990 993 986 993 22,700
2023/03/27 986 989 976 987 24,000
2023/03/24 979 981 975 979 20,600
2023/03/23 983 984 973 984 19,300
2023/03/22 983 993 979 981 33,700
2023/03/20 980 987 964 968 45,800
2023/03/17 987 997 976 984 29,200
2023/03/16 964 980 960 976 71,200
2023/03/15 990 998 981 991 55,100
2023/03/14 986 987 966 970 127,000
2023/03/13 1,000 1,007 988 1,007 95,400
2023/03/10 1,036 1,040 1,020 1,023 79,700
2023/03/09 1,046 1,054 1,037 1,047 46,500
2023/03/08 1,039 1,050 1,039 1,048 27,200
2023/03/07 1,046 1,046 1,036 1,042 36,400
2023/03/06 1,041 1,041 1,036 1,041 28,600
2023/03/03 1,037 1,042 1,033 1,039 30,700
2023/03/02 1,062 1,062 1,030 1,038 70,400
2023/03/01 1,054 1,069 1,053 1,057 24,200
2023/02/28 1,062 1,062 1,050 1,054 31,600
2023/02/27 1,046 1,065 1,046 1,063 21,300
2023/02/24 1,038 1,051 1,032 1,042 28,200
2023/02/22 1,040 1,045 1,034 1,038 30,600
2023/02/21 1,038 1,045 1,035 1,044 18,300
2023/02/20 1,028 1,036 1,026 1,032 14,300
2023/02/17 1,028 1,031 1,024 1,024 21,600
2023/02/16 1,035 1,041 1,027 1,034 31,600
2023/02/15 1,027 1,039 1,023 1,027 30,100
2023/02/14 1,027 1,033 1,023 1,027 19,100
2023/02/13 1,030 1,041 1,022 1,023 26,900
2023/02/10 1,020 1,032 1,018 1,023 20,500
2023/02/09 1,029 1,036 1,022 1,022 18,200
2023/02/08 1,022 1,033 1,022 1,027 15,100
2023/02/07 1,011 1,029 1,011 1,023 15,500
2023/02/06 1,023 1,024 1,000 1,010 33,300
2023/02/03 1,019 1,025 1,011 1,020 13,400
2023/02/02 1,034 1,036 1,017 1,018 20,100
2023/02/01 1,029 1,043 1,029 1,035 14,100
2023/01/31 1,055 1,059 1,021 1,028 43,400
2023/01/30 1,033 1,055 1,033 1,055 104,900
2023/01/27 1,026 1,041 1,022 1,036 26,800
2023/01/26 1,024 1,033 1,016 1,029 24,100
2023/01/25 1,030 1,032 1,012 1,023 33,700
2023/01/24 1,020 1,035 1,017 1,031 31,000
2023/01/23 1,011 1,020 1,003 1,017 37,000
2023/01/20 1,000 1,013 996 1,006 26,300
2023/01/19 1,013 1,013 996 1,007 37,700
2023/01/18 1,007 1,016 975 1,013 66,200
2023/01/17 1,018 1,018 997 1,006 42,400
2023/01/16 1,041 1,043 1,008 1,013 55,900
2023/01/13 1,030 1,062 1,030 1,051 100,500
2023/01/12 1,001 1,019 992 1,012 44,300
2023/01/11 1,002 1,005 998 1,005 28,800
2023/01/10 1,013 1,016 1,005 1,005 12,500
2023/01/06 1,008 1,019 1,006 1,011 20,400
2023/01/05 1,022 1,022 1,009 1,014 37,700
2023/01/04 1,026 1,027 1,014 1,022 24,300

このページの先頭へ