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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,853 | 1,913 | 1,852 | 1,905 | 52,500 |
| 2025/07/30 | 1,850 | 1,871 | 1,840 | 1,852 | 40,800 |
| 2025/07/29 | 1,822 | 1,852 | 1,813 | 1,847 | 32,800 |
| 2025/07/28 | 1,886 | 1,886 | 1,822 | 1,825 | 39,300 |
| 2025/07/25 | 1,883 | 1,900 | 1,872 | 1,886 | 33,600 |
| 2025/07/24 | 1,865 | 1,894 | 1,865 | 1,892 | 50,900 |
| 2025/07/23 | 1,855 | 1,866 | 1,827 | 1,852 | 55,400 |
| 2025/07/22 | 1,859 | 1,859 | 1,820 | 1,823 | 22,700 |
| 2025/07/18 | 1,838 | 1,860 | 1,827 | 1,857 | 39,900 |
| 2025/07/17 | 1,801 | 1,839 | 1,801 | 1,838 | 18,800 |
| 2025/07/16 | 1,811 | 1,824 | 1,797 | 1,809 | 19,200 |
| 2025/07/15 | 1,811 | 1,824 | 1,804 | 1,808 | 25,000 |
| 2025/07/14 | 1,827 | 1,831 | 1,802 | 1,811 | 25,700 |
| 2025/07/11 | 1,819 | 1,849 | 1,819 | 1,827 | 35,900 |
| 2025/07/10 | 1,815 | 1,827 | 1,806 | 1,807 | 30,800 |
| 2025/07/09 | 1,800 | 1,839 | 1,796 | 1,815 | 25,100 |
| 2025/07/08 | 1,791 | 1,803 | 1,773 | 1,800 | 26,800 |
| 2025/07/07 | 1,806 | 1,807 | 1,784 | 1,800 | 17,200 |
| 2025/07/04 | 1,787 | 1,814 | 1,782 | 1,814 | 31,500 |
| 2025/07/03 | 1,754 | 1,782 | 1,754 | 1,776 | 21,000 |
| 2025/07/02 | 1,751 | 1,772 | 1,745 | 1,756 | 41,500 |
| 2025/07/01 | 1,748 | 1,758 | 1,728 | 1,756 | 49,100 |
| 2025/06/30 | 1,776 | 1,793 | 1,752 | 1,752 | 25,700 |
| 2025/06/27 | 1,741 | 1,776 | 1,741 | 1,768 | 30,700 |
| 2025/06/26 | 1,748 | 1,759 | 1,742 | 1,746 | 22,400 |
| 2025/06/25 | 1,766 | 1,766 | 1,738 | 1,751 | 31,000 |
| 2025/06/24 | 1,795 | 1,795 | 1,759 | 1,770 | 26,100 |
| 2025/06/23 | 1,758 | 1,797 | 1,757 | 1,775 | 34,000 |
| 2025/06/20 | 1,779 | 1,787 | 1,762 | 1,762 | 47,900 |
| 2025/06/19 | 1,783 | 1,796 | 1,773 | 1,787 | 24,000 |
| 2025/06/18 | 1,788 | 1,790 | 1,771 | 1,790 | 23,900 |
| 2025/06/17 | 1,799 | 1,800 | 1,783 | 1,797 | 26,600 |
| 2025/06/16 | 1,784 | 1,800 | 1,783 | 1,796 | 17,700 |
| 2025/06/13 | 1,781 | 1,781 | 1,752 | 1,774 | 39,700 |
| 2025/06/12 | 1,786 | 1,794 | 1,777 | 1,781 | 23,500 |
| 2025/06/11 | 1,802 | 1,812 | 1,787 | 1,790 | 44,300 |
| 2025/06/10 | 1,834 | 1,842 | 1,804 | 1,805 | 50,500 |
| 2025/06/09 | 1,839 | 1,844 | 1,825 | 1,834 | 30,400 |
| 2025/06/06 | 1,838 | 1,854 | 1,827 | 1,829 | 38,900 |
| 2025/06/05 | 1,821 | 1,840 | 1,811 | 1,826 | 43,000 |
| 2025/06/04 | 1,821 | 1,846 | 1,820 | 1,834 | 42,200 |
| 2025/06/03 | 1,829 | 1,834 | 1,812 | 1,820 | 47,600 |
| 2025/06/02 | 1,801 | 1,828 | 1,797 | 1,818 | 41,600 |
| 2025/05/30 | 1,765 | 1,804 | 1,762 | 1,803 | 62,500 |
| 2025/05/29 | 1,738 | 1,773 | 1,738 | 1,767 | 44,600 |
| 2025/05/28 | 1,745 | 1,750 | 1,721 | 1,726 | 33,900 |
| 2025/05/27 | 1,720 | 1,741 | 1,714 | 1,732 | 29,800 |
| 2025/05/26 | 1,755 | 1,769 | 1,710 | 1,720 | 49,600 |
| 2025/05/23 | 1,716 | 1,749 | 1,700 | 1,738 | 46,300 |
| 2025/05/22 | 1,698 | 1,725 | 1,682 | 1,700 | 33,500 |
| 2025/05/21 | 1,698 | 1,740 | 1,698 | 1,719 | 43,300 |
| 2025/05/20 | 1,689 | 1,711 | 1,680 | 1,694 | 39,200 |
| 2025/05/19 | 1,690 | 1,691 | 1,673 | 1,688 | 31,600 |
| 2025/05/16 | 1,687 | 1,693 | 1,653 | 1,684 | 51,600 |
| 2025/05/15 | 1,713 | 1,713 | 1,677 | 1,679 | 44,700 |
| 2025/05/14 | 1,708 | 1,738 | 1,683 | 1,734 | 35,300 |
| 2025/05/13 | 1,750 | 1,769 | 1,689 | 1,697 | 83,600 |
| 2025/05/12 | 1,700 | 1,732 | 1,690 | 1,713 | 40,400 |
| 2025/05/09 | 1,689 | 1,800 | 1,638 | 1,686 | 116,700 |
| 2025/05/08 | 1,684 | 1,693 | 1,652 | 1,669 | 31,900 |
| 2025/05/07 | 1,663 | 1,695 | 1,644 | 1,685 | 82,100 |
| 2025/05/02 | 1,715 | 1,726 | 1,660 | 1,678 | 52,600 |
| 2025/05/01 | 1,750 | 1,750 | 1,710 | 1,715 | 38,500 |
| 2025/04/30 | 1,728 | 1,748 | 1,721 | 1,748 | 35,800 |
| 2025/04/28 | 1,707 | 1,728 | 1,700 | 1,728 | 37,200 |
| 2025/04/25 | 1,728 | 1,729 | 1,697 | 1,707 | 19,100 |
| 2025/04/24 | 1,715 | 1,728 | 1,699 | 1,709 | 32,100 |
| 2025/04/23 | 1,690 | 1,715 | 1,688 | 1,697 | 46,600 |
| 2025/04/22 | 1,652 | 1,667 | 1,650 | 1,667 | 24,600 |
| 2025/04/21 | 1,642 | 1,652 | 1,635 | 1,640 | 21,900 |
| 2025/04/18 | 1,629 | 1,652 | 1,621 | 1,652 | 34,500 |
| 2025/04/17 | 1,572 | 1,616 | 1,565 | 1,616 | 31,500 |
| 2025/04/16 | 1,615 | 1,635 | 1,563 | 1,571 | 57,300 |
| 2025/04/15 | 1,599 | 1,620 | 1,591 | 1,602 | 28,300 |
| 2025/04/14 | 1,571 | 1,623 | 1,559 | 1,600 | 47,400 |
| 2025/04/11 | 1,523 | 1,572 | 1,501 | 1,567 | 51,500 |
| 2025/04/10 | 1,649 | 1,649 | 1,580 | 1,599 | 74,600 |
| 2025/04/09 | 1,501 | 1,507 | 1,448 | 1,470 | 69,700 |
| 2025/04/08 | 1,468 | 1,541 | 1,462 | 1,541 | 76,600 |
| 2025/04/07 | 1,469 | 1,469 | 1,371 | 1,383 | 152,400 |
| 2025/04/04 | 1,565 | 1,569 | 1,469 | 1,531 | 149,600 |
| 2025/04/03 | 1,680 | 1,680 | 1,611 | 1,633 | 133,200 |
| 2025/04/02 | 1,785 | 1,793 | 1,744 | 1,760 | 65,100 |
| 2025/04/01 | 1,829 | 1,829 | 1,789 | 1,789 | 54,900 |
| 2025/03/31 | 1,821 | 1,826 | 1,781 | 1,798 | 65,700 |
| 2025/03/28 | 1,877 | 1,904 | 1,868 | 1,868 | 101,700 |
| 2025/03/27 | 1,898 | 1,942 | 1,891 | 1,937 | 238,700 |
| 2025/03/26 | 1,910 | 1,912 | 1,892 | 1,911 | 77,200 |
| 2025/03/25 | 1,899 | 1,912 | 1,888 | 1,897 | 73,700 |
| 2025/03/24 | 1,918 | 1,922 | 1,889 | 1,898 | 141,400 |
| 2025/03/21 | 1,864 | 1,922 | 1,860 | 1,905 | 123,600 |
| 2025/03/19 | 1,861 | 1,879 | 1,861 | 1,866 | 48,200 |
| 2025/03/18 | 1,847 | 1,873 | 1,839 | 1,866 | 56,400 |
| 2025/03/17 | 1,848 | 1,850 | 1,835 | 1,835 | 72,300 |
| 2025/03/14 | 1,820 | 1,845 | 1,813 | 1,835 | 50,300 |
| 2025/03/13 | 1,831 | 1,835 | 1,818 | 1,818 | 36,300 |
| 2025/03/12 | 1,811 | 1,831 | 1,811 | 1,819 | 37,000 |
| 2025/03/11 | 1,807 | 1,817 | 1,779 | 1,805 | 80,500 |
| 2025/03/10 | 1,875 | 1,875 | 1,840 | 1,840 | 61,000 |
| 2025/03/07 | 1,870 | 1,876 | 1,841 | 1,863 | 62,500 |
| 2025/03/06 | 1,895 | 1,910 | 1,885 | 1,901 | 38,900 |
| 2025/03/05 | 1,864 | 1,889 | 1,864 | 1,875 | 36,900 |
| 2025/03/04 | 1,884 | 1,884 | 1,848 | 1,870 | 34,900 |
| 2025/03/03 | 1,898 | 1,900 | 1,864 | 1,879 | 32,600 |
| 2025/02/28 | 1,879 | 1,882 | 1,850 | 1,858 | 38,000 |
| 2025/02/27 | 1,875 | 1,899 | 1,870 | 1,892 | 41,800 |
| 2025/02/26 | 1,868 | 1,875 | 1,846 | 1,875 | 30,700 |
| 2025/02/25 | 1,854 | 1,870 | 1,835 | 1,868 | 50,800 |
| 2025/02/21 | 1,842 | 1,850 | 1,829 | 1,838 | 54,500 |
| 2025/02/20 | 1,866 | 1,883 | 1,839 | 1,869 | 37,800 |
| 2025/02/19 | 1,899 | 1,922 | 1,871 | 1,881 | 38,800 |
| 2025/02/18 | 1,902 | 1,920 | 1,886 | 1,905 | 33,500 |
| 2025/02/17 | 1,868 | 1,897 | 1,856 | 1,889 | 37,800 |
| 2025/02/14 | 1,845 | 1,863 | 1,841 | 1,855 | 26,000 |
| 2025/02/13 | 1,849 | 1,856 | 1,838 | 1,841 | 45,000 |
| 2025/02/12 | 1,847 | 1,856 | 1,836 | 1,845 | 83,400 |
| 2025/02/10 | 1,838 | 1,850 | 1,835 | 1,845 | 30,800 |
| 2025/02/07 | 1,873 | 1,873 | 1,839 | 1,843 | 66,100 |
| 2025/02/06 | 1,941 | 1,941 | 1,875 | 1,880 | 73,400 |
| 2025/02/05 | 1,920 | 1,964 | 1,910 | 1,928 | 102,400 |
| 2025/02/04 | 1,942 | 2,030 | 1,931 | 2,010 | 130,200 |
| 2025/02/03 | 1,934 | 1,953 | 1,906 | 1,910 | 51,400 |
| 2025/01/31 | 1,948 | 1,966 | 1,913 | 1,966 | 37,400 |
| 2025/01/30 | 1,901 | 1,933 | 1,898 | 1,933 | 33,700 |
| 2025/01/29 | 1,914 | 1,914 | 1,886 | 1,900 | 38,500 |
| 2025/01/28 | 1,876 | 1,905 | 1,875 | 1,897 | 41,000 |
| 2025/01/27 | 1,866 | 1,891 | 1,866 | 1,880 | 41,800 |
| 2025/01/24 | 1,866 | 1,869 | 1,834 | 1,850 | 32,000 |
| 2025/01/23 | 1,844 | 1,855 | 1,832 | 1,853 | 30,400 |
| 2025/01/22 | 1,864 | 1,864 | 1,843 | 1,856 | 23,900 |
| 2025/01/21 | 1,866 | 1,881 | 1,843 | 1,850 | 22,200 |
| 2025/01/20 | 1,843 | 1,857 | 1,836 | 1,848 | 30,800 |
| 2025/01/17 | 1,825 | 1,836 | 1,796 | 1,829 | 27,100 |
| 2025/01/16 | 1,834 | 1,845 | 1,820 | 1,820 | 18,000 |
| 2025/01/15 | 1,793 | 1,828 | 1,793 | 1,824 | 21,400 |
| 2025/01/14 | 1,798 | 1,811 | 1,783 | 1,789 | 30,000 |
| 2025/01/10 | 1,834 | 1,834 | 1,804 | 1,807 | 22,800 |
| 2025/01/09 | 1,856 | 1,862 | 1,831 | 1,833 | 24,200 |
| 2025/01/08 | 1,835 | 1,874 | 1,835 | 1,862 | 28,700 |
| 2025/01/07 | 1,858 | 1,858 | 1,822 | 1,842 | 31,000 |
| 2025/01/06 | 1,845 | 1,854 | 1,823 | 1,838 | 23,500 |
| 2024/12/30 | 1,850 | 1,860 | 1,838 | 1,838 | 17,600 |
| 2024/12/27 | 1,825 | 1,839 | 1,820 | 1,839 | 20,400 |
| 2024/12/26 | 1,821 | 1,826 | 1,812 | 1,826 | 21,100 |
| 2024/12/25 | 1,838 | 1,838 | 1,789 | 1,818 | 27,500 |
| 2024/12/24 | 1,825 | 1,838 | 1,809 | 1,828 | 30,300 |
| 2024/12/23 | 1,760 | 1,818 | 1,760 | 1,815 | 41,800 |
| 2024/12/20 | 1,784 | 1,792 | 1,762 | 1,762 | 49,600 |
| 2024/12/19 | 1,782 | 1,795 | 1,762 | 1,781 | 25,900 |
| 2024/12/18 | 1,800 | 1,816 | 1,786 | 1,797 | 30,200 |
| 2024/12/17 | 1,834 | 1,841 | 1,805 | 1,817 | 31,300 |
| 2024/12/16 | 1,870 | 1,870 | 1,838 | 1,838 | 19,200 |
| 2024/12/13 | 1,871 | 1,881 | 1,858 | 1,862 | 47,200 |
| 2024/12/12 | 1,927 | 1,927 | 1,899 | 1,899 | 20,800 |
| 2024/12/11 | 1,901 | 1,929 | 1,901 | 1,906 | 16,800 |
| 2024/12/10 | 1,900 | 1,923 | 1,899 | 1,901 | 30,800 |
| 2024/12/09 | 1,895 | 1,904 | 1,864 | 1,893 | 32,100 |
| 2024/12/06 | 1,881 | 1,890 | 1,863 | 1,878 | 11,200 |
| 2024/12/05 | 1,846 | 1,878 | 1,845 | 1,878 | 21,800 |
| 2024/12/04 | 1,897 | 1,904 | 1,845 | 1,845 | 30,500 |
| 2024/12/03 | 1,892 | 1,926 | 1,885 | 1,904 | 59,800 |
| 2024/12/02 | 1,855 | 1,883 | 1,837 | 1,883 | 35,400 |
| 2024/11/29 | 1,848 | 1,855 | 1,825 | 1,833 | 22,200 |
| 2024/11/28 | 1,822 | 1,852 | 1,822 | 1,836 | 18,300 |
| 2024/11/27 | 1,853 | 1,859 | 1,819 | 1,836 | 26,500 |
| 2024/11/26 | 1,909 | 1,914 | 1,861 | 1,867 | 14,800 |
| 2024/11/25 | 1,862 | 1,910 | 1,860 | 1,902 | 38,300 |
| 2024/11/22 | 1,834 | 1,845 | 1,830 | 1,832 | 17,600 |
| 2024/11/21 | 1,826 | 1,854 | 1,821 | 1,845 | 22,700 |
| 2024/11/20 | 1,843 | 1,849 | 1,816 | 1,828 | 40,700 |
| 2024/11/19 | 1,852 | 1,862 | 1,837 | 1,856 | 24,800 |
| 2024/11/18 | 1,882 | 1,900 | 1,850 | 1,850 | 26,100 |
| 2024/11/15 | 1,901 | 1,903 | 1,870 | 1,873 | 17,700 |
| 2024/11/14 | 1,883 | 1,928 | 1,865 | 1,900 | 40,100 |
| 2024/11/13 | 1,917 | 1,917 | 1,865 | 1,882 | 57,600 |
| 2024/11/12 | 1,896 | 1,916 | 1,887 | 1,909 | 36,300 |
| 2024/11/11 | 1,901 | 1,960 | 1,882 | 1,896 | 80,000 |
| 2024/11/08 | 1,870 | 1,883 | 1,860 | 1,865 | 36,700 |
| 2024/11/07 | 1,888 | 1,890 | 1,831 | 1,837 | 54,400 |
| 2024/11/06 | 1,763 | 1,829 | 1,763 | 1,829 | 47,700 |
| 2024/11/05 | 1,807 | 1,807 | 1,768 | 1,770 | 26,100 |
| 2024/11/01 | 1,779 | 1,789 | 1,766 | 1,774 | 25,000 |
| 2024/10/31 | 1,786 | 1,807 | 1,784 | 1,790 | 17,900 |
| 2024/10/30 | 1,823 | 1,825 | 1,793 | 1,798 | 51,400 |
| 2024/10/29 | 1,795 | 1,834 | 1,795 | 1,816 | 20,200 |
| 2024/10/28 | 1,788 | 1,825 | 1,765 | 1,799 | 46,100 |
| 2024/10/25 | 1,785 | 1,785 | 1,729 | 1,748 | 21,700 |
| 2024/10/24 | 1,762 | 1,777 | 1,750 | 1,760 | 19,100 |
| 2024/10/23 | 1,793 | 1,794 | 1,776 | 1,778 | 12,100 |
| 2024/10/22 | 1,838 | 1,838 | 1,788 | 1,793 | 22,400 |
| 2024/10/21 | 1,848 | 1,848 | 1,820 | 1,838 | 13,900 |
| 2024/10/18 | 1,860 | 1,867 | 1,837 | 1,843 | 26,500 |
| 2024/10/17 | 1,859 | 1,875 | 1,857 | 1,857 | 13,600 |
| 2024/10/16 | 1,858 | 1,880 | 1,853 | 1,861 | 15,600 |
| 2024/10/15 | 1,883 | 1,900 | 1,857 | 1,864 | 29,700 |
| 2024/10/11 | 1,887 | 1,900 | 1,861 | 1,874 | 21,100 |
| 2024/10/10 | 1,875 | 1,887 | 1,861 | 1,872 | 9,500 |
| 2024/10/09 | 1,884 | 1,894 | 1,861 | 1,861 | 11,500 |
| 2024/10/08 | 1,910 | 1,917 | 1,871 | 1,884 | 24,600 |
| 2024/10/07 | 1,905 | 1,966 | 1,905 | 1,944 | 50,400 |