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

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
1986/12/27 440 445 440 445 30,000
1986/12/26 432 432 432 432 22,000
1986/12/23 435 435 432 432 3,000
1986/12/22 436 436 436 436 2,000
1986/12/19 435 435 435 435 2,000
1986/12/18 435 435 435 435 2,000
1986/12/17 440 440 435 436 21,000
1986/12/15 444 444 440 440 7,000
1986/12/12 440 440 440 440 1,000
1986/12/11 440 440 440 440 47,000
1986/12/10 435 440 435 440 7,000
1986/12/09 435 436 435 436 12,000
1986/12/08 430 435 430 435 29,000
1986/12/06 428 430 428 430 23,000
1986/12/05 430 430 428 428 5,000
1986/12/04 431 431 430 430 4,000
1986/12/03 431 435 431 435 6,000
1986/12/02 430 435 430 435 4,000
1986/12/01 437 437 437 437 6,000
1986/11/28 437 437 437 437 50,000
1986/11/26 436 436 436 436 2,000
1986/11/25 436 436 436 436 7,000
1986/11/19 450 450 450 450 10,000
1986/11/12 454 454 454 454 2,000
1986/11/11 447 454 447 454 21,000
1986/11/06 457 457 457 457 50,000
1986/11/05 458 458 458 458 32,000
1986/11/04 458 458 458 458 11,000
1986/10/31 460 460 460 460 1,000
1986/10/30 460 460 460 460 2,000
1986/10/29 460 460 460 460 4,000
1986/10/28 463 463 463 463 7,000
1986/10/25 465 465 465 465 5,000
1986/10/24 463 465 463 464 20,000
1986/10/23 463 467 463 467 61,000
1986/10/22 457 465 457 465 119,000
1986/10/20 462 462 462 462 11,000
1986/10/17 462 462 462 462 4,000
1986/10/16 467 467 467 467 32,000
1986/10/15 467 468 467 468 5,000
1986/10/13 468 468 468 468 5,000
1986/10/09 468 468 468 468 1,000
1986/10/07 469 469 469 469 22,000
1986/10/06 469 469 469 469 17,000
1986/10/04 467 469 467 469 15,000
1986/10/03 465 469 465 469 12,000
1986/10/02 469 469 469 469 2,000
1986/10/01 469 470 469 469 11,000
1986/09/30 460 469 460 469 15,000
1986/09/29 470 470 470 470 3,000
1986/09/27 465 469 465 469 10,000
1986/09/26 457 460 457 460 7,000
1986/09/25 469 469 469 469 61,000
1986/09/24 469 469 469 469 10,000
1986/09/22 469 469 469 469 11,000
1986/09/18 469 470 469 470 21,000
1986/09/17 470 470 469 469 25,000
1986/09/16 470 470 470 470 33,000
1986/09/12 470 480 460 480 726,000
1986/09/11 459 470 459 470 49,000
1986/09/09 463 470 463 470 100,000
1986/09/08 470 470 460 460 120,000
1986/09/06 470 470 469 470 17,000
1986/09/05 470 471 470 471 115,000
1986/09/04 470 470 470 470 10,000
1986/09/03 470 470 470 470 40,000
1986/09/02 470 480 465 470 69,000
1986/09/01 470 470 470 470 12,000
1986/08/30 474 474 474 474 1,000
1986/08/29 470 475 470 475 14,000
1986/08/28 470 475 465 475 85,000
1986/08/27 463 480 463 480 230,000
1986/08/26 463 463 463 463 10,000
1986/08/25 470 470 468 468 7,000
1986/08/23 460 460 460 460 10,000
1986/08/22 470 470 469 469 13,000
1986/08/21 469 469 460 460 2,000
1986/08/20 470 474 470 470 14,000
1986/08/19 470 470 469 470 21,000
1986/08/18 480 480 479 479 12,000
1986/08/15 480 480 480 480 24,000
1986/08/14 470 480 470 480 36,000
1986/08/13 470 470 470 470 5,000
1986/08/12 470 470 461 465 15,000
1986/08/11 475 476 470 470 31,000
1986/08/08 470 472 466 472 39,000
1986/08/07 455 466 455 466 50,000
1986/08/06 451 460 451 460 29,000
1986/08/05 440 442 439 442 14,000
1986/08/04 440 440 440 440 6,000
1986/08/02 440 440 439 440 16,000
1986/08/01 440 445 435 440 33,000
1986/07/31 435 440 435 435 50,000
1986/07/30 458 458 453 453 7,000
1986/07/29 458 458 458 458 3,000
1986/07/28 462 462 458 458 15,000
1986/07/26 451 458 451 454 14,000
1986/07/25 440 445 440 445 89,000
1986/07/24 440 440 440 440 14,000
1986/07/23 438 441 438 440 36,000
1986/07/22 440 440 435 440 9,000
1986/07/21 435 435 435 435 34,000
1986/07/19 435 435 435 435 41,000
1986/07/18 434 435 434 435 130,000
1986/07/16 434 434 434 434 29,000
1986/07/15 435 435 425 435 13,000
1986/07/14 435 440 435 435 10,000
1986/07/11 430 435 430 435 107,000
1986/07/10 430 435 430 434 24,000
1986/07/09 430 430 430 430 5,000
1986/07/08 429 435 429 435 20,000
1986/07/07 433 434 433 434 11,000
1986/07/04 425 435 425 435 6,000
1986/07/03 435 435 434 434 8,000
1986/07/02 437 437 435 435 19,000
1986/07/01 435 435 435 435 11,000
1986/06/30 435 440 435 435 7,000
1986/06/27 435 440 435 440 4,000
1986/06/26 440 440 435 440 22,000
1986/06/25 435 440 435 440 43,000
1986/06/24 430 435 430 435 56,000
1986/06/23 420 430 420 430 14,000
1986/06/20 430 430 430 430 13,000
1986/06/19 430 430 430 430 20,000
1986/06/18 430 430 425 430 29,000
1986/06/17 433 433 431 431 11,000
1986/06/16 431 431 431 431 16,000
1986/06/13 430 430 430 430 22,000
1986/06/12 435 435 435 435 17,000
1986/06/11 431 435 431 431 37,000
1986/06/10 431 431 431 431 16,000
1986/06/09 433 434 433 434 109,000
1986/06/07 433 434 433 434 5,000
1986/06/06 433 433 433 433 17,000
1986/06/05 435 435 434 434 14,000
1986/06/04 435 436 435 436 24,000
1986/06/03 435 439 430 434 26,000
1986/06/02 435 435 433 433 8,000
1986/05/31 433 435 433 435 24,000
1986/05/30 435 435 430 430 15,000
1986/05/29 435 435 433 433 20,000
1986/05/28 433 435 433 433 40,000
1986/05/27 433 433 432 432 10,000
1986/05/26 435 435 435 435 20,000
1986/05/24 435 435 435 435 15,000
1986/05/23 435 435 435 435 30,000
1986/05/22 430 430 428 428 8,000
1986/05/21 433 435 430 435 23,000
1986/05/20 433 433 433 433 36,000
1986/05/19 435 435 433 433 27,000
1986/05/16 435 435 435 435 20,000
1986/05/15 435 435 433 433 46,000
1986/05/14 435 435 433 433 21,000
1986/05/13 433 435 433 435 41,000
1986/05/12 435 435 433 433 34,000
1986/05/09 435 435 433 433 39,000
1986/05/08 435 435 433 433 78,000
1986/05/07 433 435 433 433 14,000
1986/05/06 435 435 433 433 58,000
1986/05/02 433 435 433 433 54,000
1986/05/01 433 435 433 433 20,000
1986/04/30 435 435 431 431 71,000
1986/04/28 435 435 434 434 31,000
1986/04/26 435 435 435 435 60,000
1986/04/25 433 433 433 433 7,000
1986/04/24 435 435 430 434 40,000
1986/04/23 436 436 433 433 46,000
1986/04/22 435 435 435 435 37,000
1986/04/21 435 435 435 435 3,000
1986/04/19 435 436 435 436 13,000
1986/04/18 435 435 435 435 5,000
1986/04/17 435 440 435 440 14,000
1986/04/16 435 440 435 435 22,000
1986/04/15 437 437 436 436 46,000
1986/04/14 436 436 436 436 14,000
1986/04/11 435 435 435 435 16,000
1986/04/10 435 435 435 435 14,000
1986/04/09 437 437 435 435 16,000
1986/04/08 439 439 436 436 32,000
1986/04/05 436 440 436 439 13,000
1986/04/04 435 436 435 436 19,000
1986/04/03 439 439 435 435 12,000
1986/04/02 439 440 430 440 53,000
1986/04/01 430 440 430 440 21,000
1986/03/31 440 440 430 430 11,000
1986/03/29 435 435 435 435 3,000
1986/03/28 435 435 435 435 3,000
1986/03/27 435 435 435 435 3,000
1986/03/26 439 440 438 438 7,000
1986/03/25 450 450 441 441 22,000
1986/03/24 439 450 439 441 29,000
1986/03/22 436 436 436 436 12,000
1986/03/20 426 431 426 431 3,000
1986/03/19 430 433 430 433 10,000
1986/03/17 430 430 430 430 4,000
1986/03/15 430 430 426 426 9,000
1986/03/14 432 432 432 432 7,000
1986/03/13 432 433 430 433 52,000
1986/03/12 433 433 430 433 21,000
1986/03/11 430 435 430 433 67,000
1986/03/10 431 436 430 436 90,000
1986/03/07 430 433 424 430 98,000
1986/03/06 429 430 428 429 10,000
1986/03/04 428 428 428 428 20,000
1986/03/03 428 428 428 428 2,000
1986/03/01 427 430 427 428 4,000
1986/02/27 427 427 427 427 1,000
1986/02/26 426 427 426 427 6,000
1986/02/25 427 430 427 430 13,000
1986/02/24 427 427 421 425 38,000
1986/02/21 427 427 427 427 10,000
1986/02/19 427 427 427 427 1,000
1986/02/17 429 429 429 429 2,000
1986/02/14 428 429 428 429 21,000
1986/02/12 428 430 428 430 3,000
1986/02/10 428 428 428 428 1,000
1986/02/07 430 430 430 430 5,000
1986/02/04 430 430 430 430 3,000
1986/02/01 430 430 430 430 1,000
1986/01/30 432 432 432 432 8,000
1986/01/29 430 433 430 432 6,000
1986/01/28 430 430 430 430 2,000
1986/01/28 1 -> 1.14 分割
1986/01/27 490 491 490 490 28,958
1986/01/25 490 490 490 490 2,996
1986/01/24 490 490 490 490 999
1986/01/23 491 491 491 491 47,931
1986/01/22 491 491 491 491 5,991
1986/01/20 494 494 494 494 1,997
1986/01/17 495 495 495 495 5,991
1986/01/16 494 494 494 494 1,997
1986/01/14 494 494 494 494 999
1986/01/13 496 496 496 496 10,984
1986/01/09 494 496 486 496 6,990
1986/01/08 495 496 491 496 10,984
1986/01/07 496 496 491 496 17,974
1986/01/06 496 496 496 496 8,987

このページの先頭へ