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 |
|---|---|---|---|---|---|
| 2026/06/19 | 5,110 | 5,180 | 4,900 | 4,960 | 107,500 |
| 2026/06/18 | 5,220 | 5,340 | 5,100 | 5,160 | 73,500 |
| 2026/06/17 | 5,390 | 5,480 | 5,160 | 5,160 | 60,100 |
| 2026/06/16 | 5,450 | 5,450 | 5,200 | 5,360 | 70,800 |
| 2026/06/15 | 5,440 | 5,540 | 5,320 | 5,450 | 70,000 |
| 2026/06/12 | 5,500 | 5,550 | 5,280 | 5,340 | 144,700 |
| 2026/06/11 | 5,610 | 5,700 | 5,290 | 5,370 | 167,500 |
| 2026/06/10 | 5,740 | 6,140 | 5,730 | 5,770 | 163,200 |
| 2026/06/09 | 5,600 | 5,800 | 5,580 | 5,740 | 113,700 |
| 2026/06/08 | 5,390 | 5,600 | 5,310 | 5,520 | 126,900 |
| 2026/06/05 | 5,350 | 5,460 | 5,270 | 5,390 | 112,500 |
| 2026/06/04 | 5,160 | 5,470 | 5,070 | 5,350 | 118,700 |
| 2026/06/03 | 5,200 | 5,310 | 5,040 | 5,230 | 119,900 |
| 2026/06/02 | 4,835 | 5,230 | 4,655 | 5,200 | 217,800 |
| 2026/06/01 | 4,560 | 4,980 | 4,525 | 4,975 | 157,100 |
| 2026/05/29 | 4,615 | 4,720 | 4,590 | 4,590 | 57,000 |
| 2026/05/28 | 4,620 | 4,620 | 4,460 | 4,585 | 59,400 |
| 2026/05/27 | 4,685 | 4,735 | 4,585 | 4,665 | 55,600 |
| 2026/05/26 | 4,630 | 4,765 | 4,555 | 4,685 | 48,300 |
| 2026/05/25 | 4,610 | 4,700 | 4,540 | 4,700 | 48,500 |
| 2026/05/22 | 4,670 | 4,695 | 4,580 | 4,645 | 42,000 |
| 2026/05/21 | 4,540 | 4,690 | 4,530 | 4,670 | 59,500 |
| 2026/05/20 | 4,500 | 4,575 | 4,400 | 4,485 | 65,700 |
| 2026/05/19 | 4,500 | 4,615 | 4,480 | 4,540 | 70,900 |
| 2026/05/18 | 4,520 | 4,555 | 4,370 | 4,430 | 115,100 |
| 2026/05/15 | 4,255 | 4,765 | 4,255 | 4,450 | 195,300 |
| 2026/05/14 | 4,255 | 4,260 | 4,180 | 4,230 | 91,500 |
| 2026/05/13 | 4,135 | 4,245 | 4,130 | 4,235 | 57,400 |
| 2026/05/12 | 4,095 | 4,155 | 4,065 | 4,100 | 53,600 |
| 2026/05/11 | 3,915 | 4,070 | 3,910 | 4,070 | 75,900 |
| 2026/05/08 | 3,840 | 3,950 | 3,720 | 3,940 | 111,200 |
| 2026/05/07 | 3,850 | 3,975 | 3,815 | 3,935 | 100,700 |
| 2026/05/01 | 3,750 | 3,810 | 3,710 | 3,765 | 62,400 |
| 2026/04/30 | 3,760 | 3,780 | 3,645 | 3,750 | 113,100 |
| 2026/04/28 | 3,480 | 3,910 | 3,460 | 3,830 | 190,400 |
| 2026/04/27 | 3,390 | 3,445 | 3,370 | 3,420 | 53,000 |
| 2026/04/24 | 3,505 | 3,530 | 3,400 | 3,460 | 68,500 |
| 2026/04/23 | 3,595 | 3,620 | 3,500 | 3,520 | 58,100 |
| 2026/04/22 | 3,735 | 3,750 | 3,580 | 3,610 | 66,000 |
| 2026/04/21 | 3,900 | 3,925 | 3,725 | 3,725 | 108,200 |
| 2026/04/20 | 3,920 | 3,925 | 3,860 | 3,875 | 56,200 |
| 2026/04/17 | 3,845 | 3,895 | 3,820 | 3,875 | 67,200 |
| 2026/04/16 | 3,780 | 3,850 | 3,780 | 3,835 | 41,200 |
| 2026/04/15 | 3,715 | 3,825 | 3,705 | 3,765 | 87,100 |
| 2026/04/14 | 3,685 | 3,710 | 3,635 | 3,645 | 91,700 |
| 2026/04/13 | 3,520 | 3,655 | 3,520 | 3,640 | 88,300 |
| 2026/04/10 | 3,620 | 3,675 | 3,545 | 3,555 | 64,600 |
| 2026/04/09 | 3,600 | 3,660 | 3,560 | 3,590 | 79,300 |
| 2026/04/08 | 3,550 | 3,605 | 3,530 | 3,560 | 86,900 |
| 2026/04/07 | 3,395 | 3,480 | 3,395 | 3,465 | 81,900 |
| 2026/04/06 | 3,370 | 3,380 | 3,340 | 3,365 | 38,300 |
| 2026/04/03 | 3,415 | 3,435 | 3,330 | 3,345 | 43,800 |
| 2026/03/27 | 3,440 | 3,475 | 3,375 | 3,435 | 180,800 |
| 2026/03/26 | 3,530 | 3,555 | 3,420 | 3,470 | 86,700 |
| 2026/03/25 | 3,450 | 3,545 | 3,445 | 3,520 | 90,000 |
| 2026/03/24 | 3,335 | 3,360 | 3,300 | 3,335 | 48,300 |
| 2026/03/23 | 3,240 | 3,280 | 3,160 | 3,200 | 92,300 |
| 2026/03/19 | 3,315 | 3,390 | 3,300 | 3,350 | 79,200 |
| 2026/03/18 | 3,310 | 3,410 | 3,275 | 3,410 | 50,500 |
| 2026/03/17 | 3,265 | 3,320 | 3,240 | 3,255 | 41,900 |
| 2026/03/16 | 3,220 | 3,255 | 3,200 | 3,215 | 48,100 |
| 2026/03/13 | 3,200 | 3,300 | 3,190 | 3,265 | 49,800 |
| 2026/03/12 | 3,365 | 3,385 | 3,255 | 3,265 | 63,500 |
| 2026/03/11 | 3,440 | 3,470 | 3,380 | 3,390 | 42,500 |
| 2026/03/10 | 3,300 | 3,410 | 3,265 | 3,370 | 64,100 |
| 2026/03/09 | 3,110 | 3,235 | 3,095 | 3,230 | 100,900 |
| 2026/03/06 | 3,265 | 3,390 | 3,210 | 3,370 | 57,300 |
| 2026/03/05 | 3,300 | 3,410 | 3,300 | 3,360 | 82,500 |
| 2026/03/04 | 3,305 | 3,330 | 3,075 | 3,145 | 138,800 |
| 2026/03/03 | 3,400 | 3,520 | 3,380 | 3,445 | 83,700 |
| 2026/03/02 | 3,365 | 3,495 | 3,355 | 3,445 | 277,100 |
| 2026/02/27 | 3,430 | 3,535 | 3,420 | 3,530 | 73,400 |
| 2026/02/26 | 3,380 | 3,415 | 3,360 | 3,415 | 52,600 |
| 2026/02/25 | 3,435 | 3,435 | 3,315 | 3,365 | 79,600 |
| 2026/02/24 | 3,405 | 3,430 | 3,330 | 3,420 | 137,200 |
| 2026/02/20 | 3,385 | 3,450 | 3,375 | 3,420 | 114,600 |
| 2026/02/19 | 3,380 | 3,430 | 3,320 | 3,420 | 50,800 |
| 2026/02/18 | 3,330 | 3,360 | 3,295 | 3,340 | 38,400 |
| 2026/02/17 | 3,350 | 3,385 | 3,280 | 3,290 | 55,200 |
| 2026/02/16 | 3,430 | 3,430 | 3,335 | 3,380 | 48,800 |
| 2026/02/13 | 3,490 | 3,500 | 3,395 | 3,405 | 74,800 |
| 2026/02/12 | 3,370 | 3,515 | 3,350 | 3,510 | 84,500 |
| 2026/02/10 | 3,350 | 3,400 | 3,340 | 3,355 | 53,200 |
| 2026/02/09 | 3,370 | 3,370 | 3,240 | 3,335 | 73,500 |
| 2026/02/06 | 3,150 | 3,240 | 3,100 | 3,240 | 61,200 |
| 2026/02/05 | 3,095 | 3,200 | 3,060 | 3,170 | 66,600 |
| 2026/02/04 | 2,988 | 3,085 | 2,948 | 3,065 | 63,800 |
| 2026/02/03 | 2,894 | 3,005 | 2,866 | 2,942 | 78,300 |
| 2026/02/02 | 2,936 | 2,948 | 2,832 | 2,844 | 51,800 |
| 2026/01/30 | 2,882 | 2,914 | 2,858 | 2,914 | 37,200 |
| 2026/01/29 | 2,828 | 2,864 | 2,789 | 2,854 | 43,200 |
| 2026/01/28 | 2,852 | 2,858 | 2,819 | 2,828 | 32,600 |
| 2026/01/27 | 2,805 | 2,881 | 2,775 | 2,876 | 49,500 |
| 2026/01/26 | 2,829 | 2,849 | 2,800 | 2,835 | 44,900 |
| 2026/01/23 | 2,878 | 2,905 | 2,851 | 2,879 | 35,100 |
| 2026/01/22 | 2,820 | 2,888 | 2,820 | 2,871 | 41,100 |
| 2026/01/21 | 2,790 | 2,834 | 2,737 | 2,795 | 59,000 |
| 2026/01/20 | 2,842 | 2,863 | 2,810 | 2,840 | 40,100 |
| 2026/01/19 | 2,846 | 2,865 | 2,808 | 2,846 | 27,600 |
| 2026/01/16 | 2,834 | 2,852 | 2,824 | 2,841 | 41,700 |
| 2026/01/15 | 2,773 | 2,836 | 2,773 | 2,834 | 42,300 |
| 2026/01/14 | 2,776 | 2,795 | 2,735 | 2,783 | 47,400 |
| 2026/01/13 | 2,801 | 2,808 | 2,765 | 2,777 | 47,700 |
| 2026/01/09 | 2,720 | 2,750 | 2,716 | 2,745 | 38,900 |
| 2026/01/08 | 2,711 | 2,748 | 2,693 | 2,707 | 40,000 |
| 2026/01/07 | 2,670 | 2,720 | 2,645 | 2,706 | 53,400 |
| 2026/01/06 | 2,629 | 2,681 | 2,620 | 2,675 | 43,200 |
| 2026/01/05 | 2,614 | 2,620 | 2,591 | 2,612 | 42,500 |