福井銀行(8362)の株価時系列情報
福井銀行(8362)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,034 | 2,041 | 2,000 | 2,014 | 40,000 |
| 2024/07/25 | 2,058 | 2,072 | 2,032 | 2,033 | 37,600 |
| 2024/07/24 | 2,103 | 2,122 | 2,080 | 2,080 | 19,300 |
| 2024/07/23 | 2,095 | 2,138 | 2,086 | 2,112 | 18,100 |
| 2024/07/22 | 2,117 | 2,126 | 2,074 | 2,076 | 15,600 |
| 2024/07/19 | 2,110 | 2,135 | 2,099 | 2,125 | 18,100 |
| 2024/07/18 | 2,127 | 2,149 | 2,105 | 2,120 | 15,200 |
| 2024/07/17 | 2,126 | 2,165 | 2,126 | 2,141 | 16,100 |
| 2024/07/16 | 2,149 | 2,168 | 2,126 | 2,126 | 16,300 |
| 2024/07/12 | 2,075 | 2,139 | 2,075 | 2,131 | 20,600 |
| 2024/07/11 | 2,114 | 2,126 | 2,087 | 2,116 | 19,600 |
| 2024/07/10 | 2,086 | 2,121 | 2,080 | 2,082 | 32,600 |
| 2024/07/09 | 2,080 | 2,111 | 2,073 | 2,098 | 21,800 |
| 2024/07/08 | 2,114 | 2,120 | 2,069 | 2,080 | 24,500 |
| 2024/07/05 | 2,149 | 2,149 | 2,115 | 2,122 | 26,100 |
| 2024/07/04 | 2,188 | 2,194 | 2,150 | 2,153 | 53,400 |
| 2024/07/03 | 2,250 | 2,264 | 2,184 | 2,184 | 58,400 |
| 2024/07/02 | 2,302 | 2,310 | 2,255 | 2,272 | 44,200 |
| 2024/07/01 | 2,316 | 2,329 | 2,278 | 2,310 | 38,900 |
| 2024/06/28 | 2,322 | 2,348 | 2,295 | 2,311 | 67,900 |
| 2024/06/27 | 2,222 | 2,288 | 2,222 | 2,272 | 58,900 |
| 2024/06/26 | 2,232 | 2,246 | 2,203 | 2,220 | 50,400 |
| 2024/06/25 | 2,135 | 2,220 | 2,133 | 2,208 | 99,200 |
| 2024/06/24 | 2,142 | 2,150 | 2,117 | 2,130 | 54,100 |
| 2024/06/21 | 2,077 | 2,130 | 2,070 | 2,117 | 71,400 |
| 2024/06/20 | 2,069 | 2,090 | 2,046 | 2,077 | 26,000 |
| 2024/06/19 | 2,025 | 2,069 | 2,014 | 2,065 | 24,300 |
| 2024/06/18 | 2,027 | 2,041 | 2,014 | 2,027 | 14,600 |
| 2024/06/17 | 1,999 | 2,029 | 1,985 | 2,007 | 25,500 |
| 2024/06/14 | 1,984 | 2,018 | 1,984 | 1,999 | 43,200 |
| 2024/06/13 | 2,023 | 2,027 | 1,981 | 1,984 | 19,600 |
| 2024/06/12 | 2,030 | 2,030 | 2,006 | 2,006 | 14,200 |
| 2024/06/11 | 2,086 | 2,092 | 2,031 | 2,034 | 17,900 |
| 2024/06/10 | 2,051 | 2,085 | 2,051 | 2,076 | 25,300 |
| 2024/06/07 | 2,024 | 2,077 | 2,024 | 2,053 | 23,100 |
| 2024/06/06 | 1,994 | 2,064 | 1,994 | 2,033 | 33,600 |
| 2024/06/05 | 1,995 | 2,016 | 1,980 | 2,010 | 38,800 |
| 2024/06/04 | 2,098 | 2,098 | 2,020 | 2,029 | 39,900 |
| 2024/06/03 | 2,060 | 2,091 | 2,044 | 2,091 | 56,900 |
| 2024/05/31 | 1,990 | 2,044 | 1,956 | 2,040 | 92,000 |
| 2024/05/30 | 1,926 | 1,959 | 1,908 | 1,952 | 18,400 |
| 2024/05/29 | 1,944 | 1,973 | 1,935 | 1,938 | 22,700 |
| 2024/05/28 | 1,946 | 1,966 | 1,945 | 1,950 | 16,300 |
| 2024/05/27 | 1,932 | 1,946 | 1,925 | 1,946 | 10,200 |
| 2024/05/24 | 1,940 | 1,950 | 1,924 | 1,932 | 13,400 |
| 2024/05/23 | 1,949 | 1,965 | 1,922 | 1,958 | 15,100 |
| 2024/05/22 | 1,949 | 1,990 | 1,941 | 1,941 | 27,300 |
| 2024/05/21 | 1,941 | 1,950 | 1,924 | 1,946 | 20,500 |
| 2024/05/20 | 1,901 | 1,933 | 1,901 | 1,929 | 14,800 |
| 2024/05/17 | 1,893 | 1,909 | 1,880 | 1,898 | 20,200 |
| 2024/05/16 | 1,963 | 1,963 | 1,901 | 1,912 | 25,500 |
| 2024/05/15 | 1,979 | 1,988 | 1,921 | 1,960 | 22,300 |
| 2024/05/14 | 1,973 | 2,000 | 1,944 | 1,995 | 32,400 |
| 2024/05/13 | 1,932 | 2,021 | 1,932 | 2,018 | 91,200 |
| 2024/05/10 | 1,865 | 1,892 | 1,840 | 1,892 | 21,400 |
| 2024/05/09 | 1,840 | 1,851 | 1,832 | 1,848 | 9,800 |
| 2024/05/08 | 1,867 | 1,867 | 1,833 | 1,833 | 16,100 |
| 2024/05/07 | 1,880 | 1,882 | 1,857 | 1,857 | 12,500 |
| 2024/05/02 | 1,892 | 1,892 | 1,874 | 1,880 | 12,300 |
| 2024/05/01 | 1,903 | 1,903 | 1,877 | 1,897 | 10,100 |
| 2024/04/30 | 1,900 | 1,905 | 1,865 | 1,905 | 25,600 |
| 2024/04/26 | 1,880 | 1,897 | 1,858 | 1,896 | 39,100 |
| 2024/04/25 | 1,887 | 1,887 | 1,839 | 1,840 | 26,200 |
| 2024/04/24 | 1,883 | 1,905 | 1,870 | 1,882 | 37,100 |
| 2024/04/23 | 1,870 | 1,891 | 1,864 | 1,883 | 24,100 |
| 2024/04/22 | 1,858 | 1,868 | 1,821 | 1,852 | 28,700 |
| 2024/04/19 | 1,851 | 1,860 | 1,813 | 1,826 | 28,200 |
| 2024/04/18 | 1,817 | 1,862 | 1,817 | 1,860 | 24,700 |
| 2024/04/17 | 1,841 | 1,841 | 1,789 | 1,810 | 30,400 |
| 2024/04/16 | 1,880 | 1,885 | 1,823 | 1,828 | 37,200 |
| 2024/04/15 | 1,859 | 1,880 | 1,846 | 1,880 | 33,300 |
| 2024/04/12 | 1,859 | 1,872 | 1,852 | 1,862 | 26,500 |
| 2024/04/11 | 1,850 | 1,868 | 1,841 | 1,863 | 20,600 |
| 2024/04/10 | 1,871 | 1,872 | 1,855 | 1,859 | 14,900 |
| 2024/04/09 | 1,892 | 1,900 | 1,870 | 1,871 | 24,300 |
| 2024/04/08 | 1,905 | 1,914 | 1,886 | 1,886 | 25,600 |
| 2024/04/05 | 1,875 | 1,889 | 1,862 | 1,879 | 29,800 |
| 2024/04/04 | 1,894 | 1,927 | 1,882 | 1,902 | 38,800 |
| 2024/04/03 | 1,850 | 1,896 | 1,835 | 1,875 | 53,700 |
| 2024/04/02 | 1,930 | 1,930 | 1,835 | 1,842 | 63,900 |
| 2024/04/01 | 1,962 | 1,969 | 1,916 | 1,927 | 44,000 |
| 2024/03/29 | 1,951 | 1,966 | 1,935 | 1,948 | 34,700 |
| 2024/03/28 | 1,981 | 1,991 | 1,930 | 1,938 | 80,800 |
| 2024/03/27 | 1,985 | 2,045 | 1,985 | 2,029 | 131,400 |
| 2024/03/26 | 2,000 | 2,000 | 1,965 | 1,970 | 141,400 |
| 2024/03/25 | 2,052 | 2,052 | 1,980 | 1,980 | 157,400 |
| 2024/03/22 | 2,051 | 2,055 | 2,029 | 2,047 | 69,200 |
| 2024/03/21 | 2,050 | 2,066 | 2,031 | 2,033 | 89,700 |
| 2024/03/19 | 2,029 | 2,043 | 2,001 | 2,022 | 83,800 |
| 2024/03/18 | 2,000 | 2,025 | 1,987 | 2,013 | 73,200 |
| 2024/03/15 | 1,964 | 1,995 | 1,951 | 1,978 | 57,600 |
| 2024/03/14 | 1,942 | 1,971 | 1,934 | 1,955 | 53,800 |
| 2024/03/13 | 1,952 | 1,952 | 1,909 | 1,923 | 36,600 |
| 2024/03/12 | 1,900 | 1,924 | 1,879 | 1,912 | 45,000 |
| 2024/03/11 | 1,967 | 1,980 | 1,891 | 1,913 | 61,500 |
| 2024/03/08 | 1,900 | 1,983 | 1,900 | 1,960 | 104,200 |
| 2024/03/07 | 1,890 | 1,926 | 1,890 | 1,917 | 40,400 |
| 2024/03/06 | 1,860 | 1,889 | 1,860 | 1,875 | 37,500 |
| 2024/03/05 | 1,864 | 1,883 | 1,842 | 1,872 | 30,500 |
| 2024/03/04 | 1,929 | 1,929 | 1,860 | 1,876 | 81,500 |
| 2024/03/01 | 1,897 | 1,940 | 1,893 | 1,936 | 43,000 |
| 2024/02/29 | 1,864 | 1,897 | 1,864 | 1,893 | 37,200 |
| 2024/02/28 | 1,843 | 1,890 | 1,843 | 1,863 | 54,400 |
| 2024/02/27 | 1,800 | 1,837 | 1,792 | 1,830 | 31,400 |
| 2024/02/26 | 1,815 | 1,818 | 1,788 | 1,790 | 27,700 |
| 2024/02/22 | 1,800 | 1,800 | 1,774 | 1,799 | 27,200 |
| 2024/02/21 | 1,778 | 1,791 | 1,764 | 1,772 | 29,300 |
| 2024/02/20 | 1,795 | 1,801 | 1,772 | 1,776 | 32,300 |
| 2024/02/19 | 1,764 | 1,790 | 1,757 | 1,790 | 53,200 |
| 2024/02/16 | 1,733 | 1,763 | 1,724 | 1,755 | 46,400 |
| 2024/02/15 | 1,734 | 1,743 | 1,711 | 1,718 | 30,900 |
| 2024/02/14 | 1,753 | 1,757 | 1,719 | 1,730 | 30,400 |
| 2024/02/13 | 1,728 | 1,752 | 1,726 | 1,749 | 67,400 |
| 2024/02/09 | 1,738 | 1,741 | 1,712 | 1,722 | 42,400 |
| 2024/02/08 | 1,730 | 1,743 | 1,718 | 1,739 | 39,800 |
| 2024/02/07 | 1,747 | 1,765 | 1,716 | 1,733 | 55,600 |
| 2024/02/06 | 1,739 | 1,742 | 1,725 | 1,727 | 35,700 |
| 2024/02/05 | 1,725 | 1,747 | 1,716 | 1,741 | 32,700 |
| 2024/02/02 | 1,727 | 1,727 | 1,702 | 1,709 | 39,100 |
| 2024/02/01 | 1,725 | 1,725 | 1,702 | 1,718 | 25,400 |
| 2024/01/31 | 1,709 | 1,727 | 1,695 | 1,727 | 23,100 |
| 2024/01/30 | 1,729 | 1,729 | 1,703 | 1,703 | 16,700 |
| 2024/01/29 | 1,720 | 1,731 | 1,708 | 1,719 | 27,500 |
| 2024/01/26 | 1,706 | 1,728 | 1,700 | 1,706 | 34,900 |
| 2024/01/25 | 1,722 | 1,731 | 1,696 | 1,704 | 33,300 |
| 2024/01/24 | 1,670 | 1,704 | 1,670 | 1,704 | 25,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,675 | 1,677 | 26,400 |
| 2024/01/22 | 1,688 | 1,703 | 1,682 | 1,695 | 28,000 |
| 2024/01/19 | 1,689 | 1,689 | 1,674 | 1,676 | 23,200 |
| 2024/01/18 | 1,681 | 1,692 | 1,672 | 1,691 | 27,500 |
| 2024/01/17 | 1,699 | 1,714 | 1,680 | 1,681 | 35,700 |
| 2024/01/16 | 1,707 | 1,707 | 1,679 | 1,681 | 26,200 |
| 2024/01/15 | 1,684 | 1,708 | 1,684 | 1,707 | 24,500 |
| 2024/01/12 | 1,706 | 1,709 | 1,677 | 1,682 | 25,900 |
| 2024/01/11 | 1,685 | 1,718 | 1,685 | 1,700 | 42,400 |
| 2024/01/10 | 1,683 | 1,691 | 1,672 | 1,675 | 35,900 |
| 2024/01/09 | 1,674 | 1,686 | 1,667 | 1,681 | 35,100 |
| 2024/01/05 | 1,660 | 1,665 | 1,649 | 1,664 | 44,300 |
| 2024/01/04 | 1,641 | 1,645 | 1,622 | 1,641 | 33,100 |
| 2023/12/29 | 1,647 | 1,659 | 1,636 | 1,648 | 29,900 |
| 2023/12/28 | 1,644 | 1,652 | 1,621 | 1,637 | 26,500 |
| 2023/12/27 | 1,632 | 1,645 | 1,630 | 1,644 | 30,600 |
| 2023/12/26 | 1,619 | 1,627 | 1,613 | 1,622 | 24,800 |
| 2023/12/25 | 1,620 | 1,630 | 1,615 | 1,615 | 26,500 |
| 2023/12/22 | 1,586 | 1,603 | 1,584 | 1,603 | 34,900 |
| 2023/12/21 | 1,565 | 1,581 | 1,564 | 1,573 | 23,600 |
| 2023/12/20 | 1,575 | 1,579 | 1,564 | 1,572 | 28,200 |
| 2023/12/19 | 1,580 | 1,587 | 1,565 | 1,572 | 46,400 |
| 2023/12/18 | 1,580 | 1,583 | 1,554 | 1,575 | 39,900 |
| 2023/12/15 | 1,581 | 1,589 | 1,568 | 1,580 | 31,500 |
| 2023/12/14 | 1,623 | 1,627 | 1,579 | 1,580 | 43,500 |
| 2023/12/13 | 1,596 | 1,626 | 1,596 | 1,617 | 27,300 |
| 2023/12/12 | 1,610 | 1,611 | 1,590 | 1,600 | 38,000 |
| 2023/12/11 | 1,603 | 1,626 | 1,592 | 1,606 | 36,600 |
| 2023/12/08 | 1,580 | 1,605 | 1,578 | 1,587 | 75,400 |
| 2023/12/07 | 1,574 | 1,582 | 1,566 | 1,582 | 30,800 |
| 2023/12/06 | 1,559 | 1,577 | 1,551 | 1,577 | 31,400 |
| 2023/12/05 | 1,551 | 1,565 | 1,547 | 1,547 | 28,600 |
| 2023/12/04 | 1,565 | 1,572 | 1,552 | 1,562 | 34,300 |
| 2023/12/01 | 1,579 | 1,581 | 1,557 | 1,566 | 33,000 |
| 2023/11/30 | 1,554 | 1,563 | 1,549 | 1,554 | 37,500 |
| 2023/11/29 | 1,586 | 1,603 | 1,555 | 1,555 | 36,800 |
| 2023/11/28 | 1,588 | 1,606 | 1,582 | 1,586 | 29,400 |
| 2023/11/27 | 1,580 | 1,591 | 1,575 | 1,588 | 21,300 |
| 2023/11/24 | 1,580 | 1,580 | 1,568 | 1,574 | 18,500 |
| 2023/11/22 | 1,560 | 1,579 | 1,555 | 1,562 | 30,200 |
| 2023/11/21 | 1,569 | 1,570 | 1,552 | 1,562 | 27,900 |
| 2023/11/20 | 1,540 | 1,573 | 1,540 | 1,550 | 38,200 |
| 2023/11/17 | 1,531 | 1,551 | 1,523 | 1,544 | 37,200 |
| 2023/11/16 | 1,556 | 1,563 | 1,532 | 1,532 | 32,100 |
| 2023/11/15 | 1,581 | 1,585 | 1,542 | 1,551 | 39,200 |
| 2023/11/14 | 1,578 | 1,578 | 1,545 | 1,562 | 30,900 |
| 2023/11/13 | 1,588 | 1,588 | 1,549 | 1,564 | 27,300 |
| 2023/11/10 | 1,574 | 1,574 | 1,537 | 1,557 | 31,600 |
| 2023/11/09 | 1,530 | 1,558 | 1,517 | 1,547 | 53,900 |
| 2023/11/08 | 1,630 | 1,630 | 1,531 | 1,549 | 86,400 |
| 2023/11/07 | 1,628 | 1,657 | 1,618 | 1,632 | 30,500 |
| 2023/11/06 | 1,656 | 1,665 | 1,636 | 1,636 | 47,400 |
| 2023/11/02 | 1,683 | 1,684 | 1,626 | 1,650 | 63,500 |
| 2023/11/01 | 1,635 | 1,666 | 1,622 | 1,665 | 57,500 |
| 2023/10/31 | 1,600 | 1,621 | 1,573 | 1,619 | 57,000 |
| 2023/10/30 | 1,578 | 1,609 | 1,565 | 1,565 | 55,700 |
| 2023/10/27 | 1,533 | 1,564 | 1,533 | 1,563 | 19,700 |
| 2023/10/26 | 1,546 | 1,553 | 1,526 | 1,539 | 22,800 |
| 2023/10/25 | 1,556 | 1,564 | 1,531 | 1,551 | 23,900 |
| 2023/10/24 | 1,556 | 1,556 | 1,509 | 1,532 | 30,700 |
| 2023/10/23 | 1,546 | 1,563 | 1,543 | 1,543 | 19,100 |
| 2023/10/20 | 1,554 | 1,577 | 1,548 | 1,548 | 19,400 |
| 2023/10/19 | 1,554 | 1,574 | 1,554 | 1,565 | 23,400 |
| 2023/10/18 | 1,567 | 1,579 | 1,555 | 1,579 | 27,600 |
| 2023/10/17 | 1,560 | 1,568 | 1,550 | 1,560 | 29,500 |
| 2023/10/16 | 1,535 | 1,552 | 1,523 | 1,545 | 27,000 |
| 2023/10/13 | 1,559 | 1,575 | 1,535 | 1,543 | 34,200 |
| 2023/10/12 | 1,559 | 1,566 | 1,553 | 1,564 | 20,200 |
| 2023/10/11 | 1,560 | 1,570 | 1,551 | 1,558 | 18,500 |
| 2023/10/10 | 1,567 | 1,577 | 1,545 | 1,567 | 34,000 |
| 2023/10/06 | 1,541 | 1,549 | 1,526 | 1,543 | 26,300 |
| 2023/10/05 | 1,504 | 1,545 | 1,504 | 1,538 | 40,100 |
| 2023/10/04 | 1,517 | 1,530 | 1,491 | 1,493 | 57,200 |
| 2023/10/03 | 1,572 | 1,572 | 1,536 | 1,537 | 43,700 |