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
2026/06/19 1,396 1,398 1,367 1,385 20,200
2026/06/18 1,395 1,404 1,383 1,404 19,900
2026/06/17 1,406 1,411 1,380 1,380 15,900
2026/06/16 1,412 1,412 1,388 1,392 15,200
2026/06/15 1,429 1,436 1,419 1,421 18,300
2026/06/12 1,412 1,425 1,398 1,420 16,900
2026/06/11 1,414 1,414 1,382 1,398 14,400
2026/06/10 1,387 1,440 1,387 1,423 32,800
2026/06/09 1,381 1,407 1,381 1,384 23,800
2026/06/08 1,350 1,378 1,350 1,376 12,700
2026/06/05 1,359 1,389 1,359 1,376 14,300
2026/06/04 1,321 1,352 1,317 1,339 12,000
2026/06/03 1,331 1,347 1,325 1,331 16,400
2026/06/02 1,353 1,355 1,312 1,335 24,800
2026/06/01 1,388 1,388 1,338 1,355 26,800
2026/05/29 1,397 1,410 1,391 1,391 11,700
2026/05/28 1,405 1,406 1,394 1,397 23,500
2026/05/27 1,410 1,422 1,404 1,416 10,800
2026/05/26 1,420 1,424 1,411 1,412 18,000
2026/05/25 1,450 1,450 1,426 1,428 13,800
2026/05/22 1,457 1,457 1,440 1,450 12,000
2026/05/21 1,431 1,464 1,429 1,440 14,400
2026/05/20 1,443 1,450 1,420 1,420 17,800
2026/05/19 1,439 1,465 1,439 1,443 13,800
2026/05/18 1,446 1,448 1,427 1,433 13,600
2026/05/15 1,420 1,438 1,420 1,431 9,900
2026/05/14 1,442 1,442 1,415 1,420 25,000
2026/05/13 1,448 1,461 1,422 1,436 30,700
2026/05/12 1,508 1,520 1,424 1,432 66,500
2026/05/11 1,455 1,472 1,450 1,462 12,400
2026/05/08 1,431 1,454 1,418 1,446 32,000
2026/05/07 1,498 1,498 1,449 1,460 22,700
2026/05/01 1,441 1,443 1,426 1,440 8,400
2026/04/30 1,470 1,470 1,427 1,439 15,800
2026/04/28 1,425 1,482 1,425 1,482 15,500
2026/04/27 1,443 1,473 1,420 1,425 9,200
2026/04/24 1,440 1,446 1,424 1,444 25,900
2026/04/23 1,452 1,457 1,435 1,448 9,400
2026/04/22 1,476 1,483 1,452 1,452 12,100
2026/04/21 1,509 1,509 1,477 1,485 17,300
2026/04/20 1,509 1,510 1,494 1,510 8,800
2026/04/17 1,519 1,520 1,503 1,509 11,000
2026/04/16 1,496 1,529 1,496 1,514 20,200
2026/04/15 1,497 1,519 1,495 1,500 17,000
2026/04/14 1,504 1,504 1,477 1,481 26,100
2026/04/13 1,488 1,501 1,480 1,485 16,100
2026/04/10 1,497 1,520 1,485 1,488 27,100
2026/04/09 1,516 1,521 1,492 1,495 20,100
2026/04/08 1,501 1,525 1,500 1,504 24,200
2026/04/07 1,483 1,504 1,476 1,485 10,000
2026/04/06 1,485 1,487 1,467 1,469 14,200
2026/04/03 1,450 1,485 1,450 1,485 20,700
2026/03/27 1,487 1,507 1,476 1,476 22,600
2026/03/26 1,492 1,504 1,478 1,487 36,100
2026/03/25 1,499 1,512 1,481 1,506 17,700
2026/03/24 1,461 1,463 1,446 1,462 9,100
2026/03/23 1,449 1,449 1,405 1,420 24,700
2026/03/19 1,491 1,497 1,461 1,462 15,700
2026/03/18 1,494 1,515 1,493 1,508 26,700
2026/03/17 1,490 1,503 1,475 1,494 24,500
2026/03/16 1,450 1,487 1,443 1,470 26,000
2026/03/13 1,447 1,481 1,447 1,468 21,500
2026/03/12 1,520 1,520 1,470 1,477 21,600
2026/03/11 1,545 1,560 1,524 1,534 30,300
2026/03/10 1,513 1,538 1,498 1,520 24,000
2026/03/09 1,449 1,491 1,442 1,491 52,700
2026/03/06 1,529 1,555 1,515 1,547 24,700
2026/03/05 1,533 1,587 1,533 1,569 35,900
2026/03/04 1,524 1,531 1,455 1,480 74,300
2026/03/03 1,613 1,618 1,578 1,578 46,300
2026/03/02 1,621 1,621 1,565 1,614 87,600
2026/02/27 1,637 1,673 1,637 1,670 42,500
2026/02/26 1,616 1,648 1,616 1,638 20,300
2026/02/25 1,661 1,661 1,611 1,621 38,900
2026/02/24 1,690 1,690 1,616 1,665 61,200
2026/02/20 1,660 1,695 1,653 1,692 52,900
2026/02/19 1,649 1,670 1,633 1,668 26,500
2026/02/18 1,620 1,643 1,618 1,636 19,100
2026/02/17 1,625 1,648 1,614 1,618 30,900
2026/02/16 1,665 1,665 1,628 1,644 42,700
2026/02/13 1,680 1,693 1,658 1,660 49,000
2026/02/12 1,672 1,703 1,662 1,698 56,400
2026/02/10 1,642 1,680 1,632 1,667 49,200
2026/02/09 1,666 1,669 1,617 1,640 44,000
2026/02/06 1,616 1,630 1,592 1,630 43,000
2026/02/05 1,557 1,603 1,557 1,596 54,500
2026/02/04 1,536 1,551 1,522 1,543 20,000
2026/02/03 1,524 1,537 1,520 1,528 30,000
2026/02/02 1,545 1,545 1,501 1,501 45,500
2026/01/30 1,542 1,548 1,508 1,526 33,900
2026/01/29 1,521 1,535 1,511 1,530 19,400
2026/01/28 1,522 1,532 1,506 1,520 30,600
2026/01/27 1,545 1,545 1,516 1,529 29,400
2026/01/26 1,541 1,552 1,530 1,545 28,500
2026/01/23 1,541 1,579 1,541 1,573 28,400
2026/01/22 1,522 1,543 1,512 1,541 21,700
2026/01/21 1,520 1,527 1,500 1,508 54,400
2026/01/20 1,559 1,559 1,540 1,550 18,100
2026/01/19 1,560 1,563 1,538 1,559 26,200
2026/01/16 1,541 1,559 1,530 1,559 40,500
2026/01/15 1,510 1,539 1,502 1,536 26,300
2026/01/14 1,512 1,519 1,492 1,510 38,000
2026/01/13 1,502 1,519 1,492 1,501 47,000
2026/01/09 1,469 1,495 1,469 1,493 35,400
2026/01/08 1,457 1,468 1,448 1,458 47,500
2026/01/07 1,451 1,465 1,446 1,458 17,300
2026/01/06 1,458 1,471 1,452 1,459 28,300
2026/01/05 1,430 1,458 1,425 1,458 63,600

このページの先頭へ