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
2018/12/28 1,600 1,628 1,558 1,589 34,300
2018/12/27 1,564 1,643 1,553 1,581 34,600
2018/12/26 1,509 1,559 1,497 1,517 35,000
2018/12/25 1,520 1,520 1,469 1,495 29,900
2018/12/21 1,630 1,630 1,534 1,542 45,400
2018/12/20 1,694 1,709 1,634 1,643 18,400
2018/12/19 1,760 1,760 1,690 1,700 23,700
2018/12/18 1,780 1,780 1,734 1,766 32,800
2018/12/17 1,794 1,812 1,769 1,783 14,300
2018/12/14 1,820 1,820 1,766 1,787 39,100
2018/12/13 1,809 1,820 1,793 1,799 18,500
2018/12/12 1,806 1,833 1,799 1,809 20,000
2018/12/11 1,835 1,835 1,732 1,766 23,400
2018/12/10 1,808 1,815 1,782 1,795 26,800
2018/12/07 1,849 1,869 1,810 1,821 19,200
2018/12/06 1,871 1,883 1,838 1,853 24,800
2018/12/05 1,901 1,902 1,856 1,881 28,100
2018/12/04 1,962 1,962 1,888 1,908 25,200
2018/12/03 1,938 1,950 1,906 1,950 21,400
2018/11/30 1,974 1,974 1,923 1,926 16,800
2018/11/29 1,951 1,987 1,951 1,962 21,700
2018/11/28 1,922 1,937 1,902 1,922 13,100
2018/11/27 1,900 1,938 1,896 1,916 19,800
2018/11/26 1,862 1,898 1,862 1,888 8,800
2018/11/22 1,881 1,894 1,850 1,889 22,300
2018/11/21 1,854 1,868 1,825 1,849 22,800
2018/11/20 1,855 1,903 1,822 1,894 30,500
2018/11/19 1,800 1,867 1,790 1,867 59,900
2018/11/16 1,802 1,824 1,775 1,803 44,500
2018/11/15 1,843 1,843 1,800 1,817 38,900
2018/11/14 1,905 1,911 1,843 1,847 43,300
2018/11/13 1,981 1,983 1,906 1,917 40,500
2018/11/12 2,005 2,032 1,989 2,005 17,800
2018/11/09 2,006 2,040 2,005 2,006 21,800
2018/11/08 2,053 2,109 2,015 2,019 33,900
2018/11/07 2,064 2,121 2,023 2,034 24,600
2018/11/06 2,080 2,097 2,061 2,064 13,300
2018/11/05 2,094 2,118 2,069 2,080 22,500
2018/11/02 2,137 2,150 2,076 2,123 35,900
2018/11/01 2,132 2,183 2,100 2,151 22,600
2018/10/31 2,141 2,176 2,117 2,139 32,100
2018/10/30 2,031 2,195 2,031 2,190 45,200
2018/10/29 2,036 2,083 2,004 2,031 17,900
2018/10/26 2,056 2,088 2,052 2,062 22,100
2018/10/25 1,993 2,098 1,974 2,053 40,700
2018/10/24 2,021 2,051 2,001 2,029 25,900
2018/10/23 2,081 2,081 2,006 2,009 25,100
2018/10/22 2,052 2,097 2,052 2,078 10,500
2018/10/19 2,080 2,092 2,064 2,082 18,300
2018/10/18 2,128 2,128 2,078 2,088 26,300
2018/10/17 2,066 2,120 2,062 2,112 20,400
2018/10/16 2,085 2,087 2,057 2,064 14,200
2018/10/15 2,150 2,150 2,082 2,085 41,100
2018/10/12 2,210 2,216 2,163 2,166 37,300
2018/10/11 2,276 2,285 2,199 2,214 40,000
2018/10/10 2,263 2,330 2,263 2,307 12,100
2018/10/09 2,308 2,338 2,259 2,271 15,600
2018/10/05 2,324 2,362 2,321 2,351 15,200
2018/10/04 2,338 2,369 2,328 2,340 18,700
2018/10/03 2,356 2,388 2,317 2,317 18,300
2018/10/02 2,343 2,397 2,343 2,379 24,900
2018/10/01 2,346 2,367 2,311 2,338 17,700
2018/09/28 2,369 2,426 2,358 2,375 24,900
2018/09/27 2,421 2,421 2,365 2,365 19,500
2018/09/26 2,421 2,455 2,413 2,442 26,300
2018/09/25 2,459 2,498 2,410 2,485 62,500
2018/09/21 2,405 2,462 2,405 2,459 44,800
2018/09/20 2,406 2,428 2,374 2,417 34,200
2018/09/19 2,375 2,418 2,338 2,410 52,800
2018/09/18 2,291 2,341 2,291 2,333 27,100
2018/09/14 2,298 2,331 2,278 2,280 43,300
2018/09/13 2,311 2,343 2,288 2,298 15,400
2018/09/12 2,296 2,316 2,250 2,311 17,000
2018/09/11 2,265 2,298 2,251 2,298 15,300
2018/09/10 2,224 2,277 2,217 2,268 13,400
2018/09/07 2,220 2,223 2,184 2,207 17,300
2018/09/06 2,224 2,235 2,222 2,224 8,600
2018/09/05 2,224 2,243 2,222 2,224 13,900
2018/09/04 2,269 2,275 2,235 2,238 12,300
2018/09/03 2,283 2,283 2,240 2,258 12,600
2018/08/31 2,253 2,310 2,253 2,277 16,200
2018/08/30 2,299 2,299 2,265 2,278 7,700
2018/08/29 2,250 2,296 2,250 2,277 9,400
2018/08/28 2,269 2,285 2,250 2,250 8,900
2018/08/27 2,241 2,267 2,238 2,246 12,300
2018/08/24 2,239 2,248 2,227 2,241 4,600
2018/08/23 2,226 2,229 2,220 2,221 5,800
2018/08/22 2,234 2,244 2,224 2,231 9,600
2018/08/21 2,250 2,251 2,230 2,234 11,600
2018/08/20 2,275 2,298 2,258 2,269 12,900
2018/08/17 2,269 2,290 2,242 2,285 12,200
2018/08/16 2,240 2,274 2,211 2,255 15,700
2018/08/15 2,300 2,320 2,238 2,252 16,900
2018/08/14 2,248 2,325 2,245 2,317 21,700
2018/08/13 2,257 2,257 2,224 2,247 24,800
2018/08/10 2,330 2,330 2,273 2,284 16,500
2018/08/09 2,361 2,369 2,315 2,322 8,800
2018/08/08 2,353 2,394 2,342 2,373 13,600
2018/08/07 2,349 2,357 2,280 2,355 24,900
2018/08/06 2,355 2,389 2,330 2,353 33,300
2018/08/03 2,500 2,527 2,400 2,405 22,900
2018/08/02 2,629 2,641 2,509 2,514 45,800
2018/08/01 2,610 2,653 2,549 2,646 25,200
2018/07/31 2,640 2,680 2,560 2,560 37,900
2018/07/30 2,572 2,664 2,572 2,655 52,600
2018/07/27 2,540 2,566 2,497 2,547 20,900
2018/07/26 2,470 2,550 2,470 2,520 17,700
2018/07/25 2,480 2,501 2,462 2,469 9,800
2018/07/24 2,505 2,510 2,432 2,489 28,500
2018/07/23 2,438 2,513 2,413 2,463 49,900
2018/07/20 2,393 2,420 2,393 2,412 7,900
2018/07/19 2,392 2,419 2,383 2,418 14,600
2018/07/18 2,378 2,410 2,350 2,392 23,500
2018/07/17 2,287 2,364 2,287 2,343 20,100
2018/07/13 2,286 2,317 2,280 2,293 20,400
2018/07/12 2,273 2,318 2,273 2,285 9,700
2018/07/11 2,290 2,301 2,252 2,285 11,200
2018/07/10 2,314 2,346 2,295 2,301 19,800
2018/07/09 2,274 2,317 2,269 2,308 15,500
2018/07/06 2,264 2,291 2,248 2,270 13,400
2018/07/05 2,304 2,316 2,234 2,242 22,700
2018/07/04 2,310 2,355 2,310 2,339 10,300
2018/07/03 2,352 2,352 2,298 2,332 23,500
2018/07/02 2,421 2,421 2,330 2,342 24,000
2018/06/29 2,410 2,459 2,402 2,423 25,600
2018/06/28 2,410 2,424 2,372 2,410 28,500
2018/06/27 2,377 2,438 2,367 2,414 15,000
2018/06/26 2,322 2,389 2,319 2,385 9,200
2018/06/25 2,464 2,469 2,347 2,348 19,500
2018/06/22 2,375 2,498 2,333 2,479 48,900
2018/06/21 2,429 2,429 2,347 2,382 22,600
2018/06/20 2,436 2,439 2,401 2,436 12,600
2018/06/19 2,500 2,500 2,411 2,445 17,600
2018/06/18 2,494 2,494 2,456 2,487 17,400
2018/06/15 2,496 2,527 2,436 2,500 37,900
2018/06/14 2,411 2,472 2,400 2,462 12,100
2018/06/13 2,388 2,428 2,383 2,420 8,000
2018/06/12 2,409 2,409 2,368 2,371 11,400
2018/06/11 2,424 2,478 2,413 2,415 29,900
2018/06/08 2,350 2,411 2,350 2,403 35,400
2018/06/07 2,373 2,400 2,370 2,394 15,300
2018/06/06 2,347 2,367 2,335 2,355 9,100
2018/06/05 2,370 2,374 2,342 2,360 11,500
2018/06/04 2,308 2,393 2,308 2,393 27,700
2018/06/01 2,251 2,320 2,237 2,288 20,700
2018/05/31 2,300 2,302 2,243 2,248 19,100
2018/05/30 2,275 2,296 2,261 2,289 14,500
2018/05/29 2,322 2,322 2,307 2,315 5,600
2018/05/28 2,292 2,336 2,290 2,332 7,700
2018/05/25 2,315 2,330 2,281 2,294 10,200
2018/05/24 2,309 2,317 2,290 2,311 11,200
2018/05/23 2,320 2,327 2,300 2,323 12,800
2018/05/22 2,353 2,353 2,321 2,326 10,500
2018/05/21 2,371 2,371 2,337 2,357 15,500
2018/05/18 2,399 2,400 2,378 2,395 9,900
2018/05/17 2,400 2,400 2,368 2,384 11,600
2018/05/16 2,330 2,386 2,316 2,385 13,500
2018/05/15 2,391 2,398 2,328 2,337 25,000
2018/05/14 2,436 2,438 2,365 2,387 28,300
2018/05/11 2,481 2,517 2,411 2,449 30,900
2018/05/10 2,495 2,516 2,484 2,516 10,100
2018/05/09 2,472 2,496 2,449 2,495 16,400
2018/05/08 2,435 2,496 2,431 2,472 22,100
2018/05/07 2,427 2,435 2,403 2,434 8,300
2018/05/02 2,424 2,438 2,402 2,435 13,800
2018/05/01 2,451 2,451 2,387 2,414 22,000
2018/04/27 2,525 2,525 2,441 2,466 16,000
2018/04/26 2,500 2,526 2,480 2,514 13,400
2018/04/25 2,485 2,491 2,464 2,483 7,000
2018/04/24 2,484 2,517 2,462 2,488 26,400
2018/04/23 2,454 2,481 2,441 2,447 12,500
2018/04/20 2,437 2,468 2,427 2,442 17,900
2018/04/19 2,467 2,490 2,444 2,459 13,200
2018/04/18 2,481 2,481 2,445 2,481 15,100
2018/04/17 2,491 2,491 2,449 2,454 6,600
2018/04/16 2,480 2,492 2,455 2,490 13,100
2018/04/13 2,415 2,467 2,407 2,447 12,000
2018/04/12 2,353 2,404 2,353 2,393 10,100
2018/04/11 2,354 2,364 2,316 2,352 6,300
2018/04/10 2,329 2,364 2,322 2,354 6,600
2018/04/09 2,332 2,353 2,323 2,347 11,900
2018/04/06 2,351 2,371 2,335 2,356 12,700
2018/04/05 2,346 2,388 2,336 2,369 14,700
2018/04/04 2,287 2,357 2,287 2,345 17,700
2018/04/03 2,270 2,303 2,251 2,295 16,700
2018/04/02 2,327 2,345 2,292 2,296 12,600
2018/03/30 2,368 2,368 2,318 2,330 11,600
2018/03/29 2,338 2,368 2,303 2,337 16,100
2018/03/28 2,306 2,332 2,291 2,332 12,600
2018/03/27 2,280 2,355 2,276 2,354 31,700
2018/03/26 2,248 2,277 2,227 2,270 35,200
2018/03/23 2,337 2,370 2,289 2,298 36,300
2018/03/22 2,434 2,460 2,391 2,409 40,900
2018/03/20 2,430 2,454 2,420 2,453 22,700
2018/03/19 2,430 2,436 2,417 2,435 14,300
2018/03/16 2,509 2,509 2,441 2,441 29,700
2018/03/15 2,529 2,529 2,480 2,503 7,700
2018/03/14 2,512 2,563 2,512 2,538 18,200
2018/03/13 2,478 2,544 2,456 2,538 14,900
2018/03/12 2,474 2,498 2,458 2,490 14,200
2018/03/09 2,544 2,544 2,445 2,452 34,700
2018/03/08 2,494 2,556 2,494 2,511 14,800
2018/03/07 2,482 2,532 2,470 2,493 19,200
2018/03/06 2,485 2,528 2,484 2,503 13,300
2018/03/05 2,463 2,474 2,424 2,474 21,400
2018/03/02 2,493 2,508 2,476 2,489 28,700
2018/03/01 2,535 2,535 2,497 2,505 20,900
2018/02/28 2,592 2,601 2,560 2,560 14,400
2018/02/27 2,630 2,630 2,599 2,611 8,300
2018/02/26 2,618 2,630 2,597 2,609 6,700
2018/02/23 2,593 2,613 2,576 2,611 7,100
2018/02/22 2,592 2,592 2,570 2,575 8,700
2018/02/21 2,605 2,626 2,590 2,606 10,000
2018/02/20 2,636 2,636 2,587 2,626 19,100
2018/02/19 2,588 2,669 2,588 2,655 21,300
2018/02/16 2,525 2,600 2,510 2,567 24,500
2018/02/15 2,508 2,536 2,507 2,511 12,700
2018/02/14 2,483 2,500 2,473 2,487 20,000
2018/02/13 2,546 2,582 2,471 2,472 28,400
2018/02/09 2,523 2,547 2,503 2,521 28,500
2018/02/08 2,572 2,597 2,570 2,579 29,200
2018/02/07 2,624 2,706 2,571 2,571 31,000
2018/02/06 2,650 2,680 2,522 2,573 62,000
2018/02/05 2,713 2,761 2,712 2,728 22,600
2018/02/02 2,808 2,808 2,778 2,791 25,900
2018/02/01 2,700 2,812 2,699 2,800 58,200
2018/01/31 2,630 2,689 2,630 2,650 23,600
2018/01/30 2,661 2,661 2,614 2,625 22,800
2018/01/29 2,653 2,693 2,653 2,661 8,600
2018/01/26 2,659 2,683 2,650 2,653 15,300
2018/01/25 2,693 2,693 2,659 2,659 26,500
2018/01/24 2,725 2,741 2,720 2,725 8,500
2018/01/23 2,700 2,741 2,660 2,740 20,100
2018/01/22 2,674 2,678 2,663 2,674 9,600
2018/01/19 2,699 2,714 2,677 2,680 8,100
2018/01/18 2,740 2,745 2,695 2,695 18,300
2018/01/17 2,750 2,763 2,727 2,749 13,000
2018/01/16 2,811 2,819 2,762 2,773 16,400
2018/01/15 2,809 2,834 2,788 2,827 22,000
2018/01/12 2,829 2,858 2,770 2,788 24,600
2018/01/11 2,833 2,863 2,830 2,849 16,300
2018/01/10 2,836 2,878 2,836 2,843 13,200
2018/01/09 2,841 2,874 2,812 2,842 20,800
2018/01/05 2,849 2,866 2,799 2,855 28,000
2018/01/04 2,733 2,810 2,733 2,809 24,100

このページの先頭へ