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

富山銀行(8365)の株価時系列情報

富山銀行(8365)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
2026/07/10 2,331 2,363 2,309 2,309 4,000
2026/07/09 2,326 2,330 2,300 2,330 4,700
2026/07/08 2,306 2,362 2,303 2,337 8,900
2026/07/07 2,278 2,372 2,278 2,324 15,000
2026/07/06 2,279 2,346 2,279 2,286 10,900
2026/07/03 2,240 2,279 2,230 2,279 4,200
2026/07/02 2,239 2,290 2,222 2,258 11,000
2026/07/01 2,160 2,210 2,156 2,209 15,000
2026/06/30 2,115 2,148 2,115 2,120 800
2026/06/29 2,186 2,200 2,118 2,125 18,800
2026/06/26 2,129 2,129 2,086 2,086 3,500
2026/06/25 2,130 2,132 2,080 2,125 10,800
2026/06/24 2,087 2,121 2,069 2,121 13,900
2026/06/23 2,116 2,119 2,084 2,084 2,600
2026/06/22 2,110 2,160 2,110 2,120 8,200
2026/06/19 2,140 2,140 2,070 2,118 8,900
2026/06/18 2,105 2,122 2,088 2,121 4,700
2026/06/17 2,103 2,143 2,092 2,092 13,100
2026/06/16 2,068 2,075 2,025 2,075 12,200
2026/06/15 2,061 2,085 2,061 2,085 3,300
2026/06/12 2,104 2,104 2,020 2,057 5,700
2026/06/11 2,102 2,102 2,005 2,056 23,100
2026/06/10 2,100 2,133 2,050 2,082 14,100
2026/06/09 2,017 2,088 2,017 2,063 6,100
2026/06/08 2,009 2,034 1,963 2,016 12,300
2026/06/05 2,042 2,100 2,042 2,050 6,900
2026/06/04 1,999 2,060 1,977 2,052 18,900
2026/06/03 2,019 2,043 2,000 2,004 4,100
2026/06/02 2,108 2,108 2,008 2,027 5,100
2026/06/01 2,094 2,094 2,040 2,060 8,000
2026/05/29 2,100 2,124 2,097 2,105 8,700
2026/05/28 2,081 2,095 2,052 2,080 14,900
2026/05/27 2,090 2,090 2,071 2,086 14,600
2026/05/26 2,080 2,111 2,065 2,090 9,600
2026/05/25 2,095 2,118 2,072 2,098 2,400
2026/05/22 2,132 2,132 2,070 2,095 8,700
2026/05/21 2,070 2,128 2,061 2,116 7,000
2026/05/20 2,108 2,108 2,060 2,070 5,800
2026/05/19 2,078 2,131 2,078 2,108 3,200
2026/05/18 2,111 2,111 2,043 2,079 7,400
2026/05/15 2,097 2,138 2,095 2,102 8,100
2026/05/14 2,100 2,110 2,076 2,107 6,100
2026/05/13 2,100 2,131 2,077 2,109 18,300
2026/05/12 2,232 2,291 2,070 2,075 58,000
2026/05/11 2,106 2,209 2,100 2,182 29,000
2026/05/08 2,129 2,129 2,084 2,120 17,800
2026/05/07 2,107 2,190 2,107 2,145 21,200
2026/05/01 2,101 2,121 2,078 2,105 5,000
2026/04/30 2,167 2,181 2,060 2,103 22,600
2026/04/28 2,088 2,243 2,088 2,181 35,500
2026/04/27 2,118 2,130 2,090 2,115 9,000
2026/04/24 2,175 2,175 2,123 2,145 18,200
2026/04/23 2,203 2,203 2,150 2,161 29,100
2026/04/22 2,260 2,260 2,202 2,207 8,200
2026/04/21 2,319 2,319 2,262 2,283 13,700
2026/04/20 2,356 2,366 2,328 2,333 4,300
2026/04/17 2,407 2,407 2,347 2,356 5,000
2026/04/16 2,386 2,398 2,368 2,390 7,900
2026/04/15 2,407 2,419 2,343 2,362 11,000
2026/04/14 2,375 2,375 2,316 2,361 15,800
2026/04/13 2,365 2,392 2,329 2,356 23,300
2026/04/10 2,380 2,420 2,364 2,374 4,600
2026/04/09 2,399 2,422 2,379 2,400 6,200
2026/04/08 2,391 2,415 2,391 2,399 9,100
2026/04/07 2,346 2,372 2,326 2,363 7,200
2026/04/06 2,328 2,358 2,313 2,336 8,100
2026/04/03 2,351 2,364 2,316 2,328 8,900
2026/03/27 2,275 2,345 2,263 2,343 9,700
2026/03/26 2,322 2,345 2,275 2,306 16,400
2026/03/25 2,302 2,368 2,302 2,349 7,900
2026/03/24 2,271 2,299 2,227 2,269 5,500
2026/03/23 2,250 2,250 2,132 2,221 17,100
2026/03/19 2,339 2,339 2,294 2,294 6,300
2026/03/18 2,322 2,379 2,322 2,369 13,600
2026/03/17 2,253 2,303 2,253 2,300 4,200
2026/03/16 2,265 2,289 2,241 2,247 14,300
2026/03/13 2,282 2,322 2,282 2,282 11,200
2026/03/12 2,345 2,382 2,288 2,332 14,300
2026/03/11 2,378 2,410 2,354 2,354 17,600
2026/03/10 2,340 2,449 2,330 2,376 15,700
2026/03/09 2,267 2,335 2,223 2,296 28,500
2026/03/06 2,379 2,379 2,345 2,367 7,300
2026/03/05 2,296 2,427 2,296 2,404 22,500
2026/03/04 2,363 2,399 2,232 2,246 29,700
2026/03/03 2,385 2,487 2,385 2,442 41,800
2026/03/02 2,483 2,526 2,374 2,420 35,200
2026/02/27 2,410 2,556 2,402 2,533 31,900
2026/02/26 2,383 2,424 2,376 2,411 15,800
2026/02/25 2,476 2,476 2,383 2,383 21,200
2026/02/24 2,569 2,569 2,458 2,465 27,000
2026/02/20 2,569 2,585 2,531 2,578 10,000
2026/02/19 2,492 2,580 2,474 2,544 19,600
2026/02/18 2,470 2,491 2,458 2,484 12,900
2026/02/17 2,495 2,526 2,451 2,451 29,400
2026/02/16 2,516 2,516 2,438 2,477 13,600
2026/02/13 2,519 2,529 2,466 2,496 31,700
2026/02/12 2,452 2,570 2,452 2,569 37,100
2026/02/10 2,471 2,511 2,450 2,479 31,800
2026/02/09 2,446 2,498 2,356 2,449 29,800
2026/02/06 2,381 2,454 2,351 2,420 50,300
2026/02/05 2,547 2,656 2,297 2,431 260,600
2026/02/04 2,267 2,447 2,267 2,447 27,600
2026/02/03 2,199 2,280 2,199 2,266 24,800
2026/02/02 2,160 2,193 2,150 2,189 18,300
2026/01/30 2,121 2,168 2,121 2,160 11,200
2026/01/29 2,176 2,176 2,130 2,136 7,200
2026/01/28 2,176 2,176 2,145 2,156 4,600
2026/01/27 2,185 2,193 2,164 2,176 8,400
2026/01/26 2,210 2,210 2,184 2,193 7,100
2026/01/23 2,165 2,222 2,165 2,213 9,600
2026/01/22 2,169 2,198 2,148 2,183 11,300
2026/01/21 2,153 2,167 2,117 2,161 13,000
2026/01/20 2,189 2,200 2,170 2,188 11,400
2026/01/19 2,189 2,195 2,166 2,185 9,100
2026/01/16 2,167 2,198 2,160 2,198 7,300
2026/01/15 2,082 2,187 2,082 2,166 16,300
2026/01/14 2,115 2,115 2,072 2,099 12,300
2026/01/13 2,095 2,115 2,070 2,100 22,400
2026/01/09 2,003 2,049 2,003 2,045 26,000
2026/01/08 2,023 2,024 1,990 1,992 8,500
2026/01/07 1,986 2,046 1,984 2,024 19,800
2026/01/06 1,983 1,986 1,950 1,983 9,200
2026/01/05 1,950 1,970 1,944 1,970 8,300
2025/12/30 1,927 1,930 1,920 1,930 2,200
2025/12/29 1,913 1,931 1,910 1,927 14,700
2025/12/26 1,914 1,922 1,905 1,912 10,500
2025/12/25 1,912 1,923 1,890 1,922 5,500
2025/12/24 1,869 1,940 1,869 1,912 14,600
2025/12/23 1,853 1,874 1,852 1,869 9,900
2025/12/22 1,851 1,868 1,851 1,852 9,100
2025/12/19 1,847 1,857 1,831 1,845 12,700
2025/12/18 1,829 1,829 1,808 1,829 6,000
2025/12/17 1,829 1,835 1,826 1,829 2,900
2025/12/16 1,863 1,863 1,834 1,835 3,200
2025/12/15 1,856 1,861 1,845 1,857 23,800
2025/12/12 1,821 1,848 1,821 1,848 6,800
2025/12/11 1,855 1,855 1,811 1,821 6,500
2025/12/10 1,815 1,837 1,800 1,837 10,600
2025/12/09 1,814 1,827 1,814 1,822 6,900
2025/12/08 1,832 1,837 1,815 1,826 5,700
2025/12/05 1,843 1,844 1,820 1,835 3,400
2025/12/04 1,817 1,841 1,809 1,839 5,900
2025/12/03 1,855 1,855 1,811 1,820 8,500
2025/12/02 1,928 1,930 1,831 1,843 17,200
2025/12/01 1,829 1,890 1,825 1,889 20,800
2025/11/28 1,781 1,811 1,781 1,811 7,700
2025/11/27 1,786 1,800 1,769 1,778 6,900
2025/11/26 1,764 1,788 1,743 1,786 8,700
2025/11/25 1,747 1,756 1,738 1,749 5,300
2025/11/21 1,720 1,745 1,720 1,745 4,800
2025/11/20 1,724 1,739 1,724 1,736 3,600
2025/11/19 1,709 1,736 1,694 1,711 11,200
2025/11/18 1,746 1,746 1,713 1,713 6,300
2025/11/17 1,792 1,795 1,710 1,738 26,900
2025/11/14 1,826 1,849 1,779 1,791 31,700
2025/11/13 1,690 1,840 1,690 1,786 51,300
2025/11/12 1,688 1,696 1,641 1,696 10,300
2025/11/11 1,688 1,692 1,676 1,679 4,800
2025/11/10 1,678 1,693 1,678 1,688 6,700
2025/11/07 1,729 1,769 1,676 1,676 33,900
2025/11/06 1,679 1,735 1,679 1,726 12,300
2025/11/05 1,687 1,690 1,657 1,679 9,200
2025/11/04 1,711 1,711 1,679 1,685 16,800
2025/10/31 1,711 1,788 1,700 1,708 53,700
2025/10/30 1,701 1,710 1,701 1,706 1,800
2025/10/29 1,730 1,730 1,695 1,706 7,500
2025/10/28 1,728 1,730 1,701 1,701 2,400
2025/10/27 1,708 1,734 1,708 1,724 7,600
2025/10/24 1,699 1,705 1,691 1,704 15,700
2025/10/23 1,703 1,705 1,699 1,699 4,800
2025/10/22 1,702 1,710 1,689 1,703 2,100
2025/10/21 1,707 1,708 1,685 1,693 5,500
2025/10/20 1,682 1,705 1,682 1,692 7,400
2025/10/17 1,667 1,680 1,665 1,665 9,200
2025/10/16 1,690 1,704 1,675 1,689 3,600
2025/10/15 1,651 1,678 1,644 1,671 21,600
2025/10/14 1,698 1,702 1,657 1,671 7,900
2025/10/10 1,756 1,756 1,716 1,727 5,700
2025/10/09 1,758 1,762 1,735 1,751 5,500
2025/10/08 1,729 1,761 1,726 1,749 10,600
2025/10/07 1,754 1,754 1,728 1,731 3,600
2025/10/06 1,761 1,765 1,739 1,745 6,700
2025/10/03 1,752 1,768 1,731 1,757 3,800
2025/10/02 1,760 1,760 1,732 1,752 2,900
2025/10/01 1,798 1,799 1,733 1,734 11,800
2025/09/30 1,799 1,799 1,782 1,798 8,900
2025/09/29 1,736 1,780 1,736 1,773 6,100
2025/09/26 1,730 1,780 1,730 1,779 12,200
2025/09/25 1,722 1,747 1,722 1,729 6,600
2025/09/24 1,748 1,748 1,712 1,722 8,800
2025/09/22 1,728 1,728 1,681 1,708 15,400
2025/09/19 1,681 1,695 1,664 1,688 7,300
2025/09/18 1,665 1,683 1,665 1,665 4,600
2025/09/17 1,686 1,715 1,656 1,664 15,500
2025/09/16 1,679 1,686 1,670 1,686 6,800
2025/09/12 1,671 1,679 1,665 1,679 5,600
2025/09/11 1,673 1,679 1,671 1,671 3,700
2025/09/10 1,672 1,679 1,672 1,678 3,300
2025/09/09 1,695 1,698 1,670 1,675 9,400
2025/09/08 1,681 1,682 1,670 1,673 3,900

このページの先頭へ