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 |
|---|---|---|---|---|---|
| 2026/02/12 | 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 |
| 2025/09/05 | 1,672 | 1,683 | 1,670 | 1,681 | 3,700 |
| 2025/09/04 | 1,669 | 1,681 | 1,669 | 1,672 | 2,400 |
| 2025/09/03 | 1,679 | 1,688 | 1,668 | 1,668 | 6,900 |
| 2025/09/02 | 1,687 | 1,687 | 1,675 | 1,686 | 1,700 |
| 2025/09/01 | 1,671 | 1,680 | 1,671 | 1,680 | 3,700 |
| 2025/08/29 | 1,693 | 1,695 | 1,681 | 1,689 | 2,300 |
| 2025/08/28 | 1,667 | 1,693 | 1,667 | 1,693 | 2,200 |
| 2025/08/27 | 1,669 | 1,676 | 1,655 | 1,661 | 4,000 |
| 2025/08/26 | 1,676 | 1,676 | 1,655 | 1,656 | 4,300 |
| 2025/08/25 | 1,699 | 1,699 | 1,661 | 1,676 | 8,100 |
| 2025/08/22 | 1,639 | 1,660 | 1,631 | 1,659 | 14,100 |
| 2025/08/21 | 1,639 | 1,639 | 1,627 | 1,638 | 2,800 |
| 2025/08/20 | 1,635 | 1,638 | 1,624 | 1,637 | 6,600 |
| 2025/08/19 | 1,634 | 1,637 | 1,621 | 1,624 | 4,500 |
| 2025/08/18 | 1,628 | 1,634 | 1,628 | 1,633 | 3,400 |
| 2025/08/15 | 1,615 | 1,628 | 1,615 | 1,627 | 4,600 |
| 2025/08/14 | 1,621 | 1,621 | 1,604 | 1,608 | 4,300 |
| 2025/08/13 | 1,623 | 1,633 | 1,613 | 1,619 | 7,000 |
| 2025/08/12 | 1,625 | 1,627 | 1,621 | 1,623 | 5,000 |
| 2025/08/08 | 1,624 | 1,624 | 1,615 | 1,623 | 1,700 |
| 2025/08/07 | 1,619 | 1,634 | 1,616 | 1,624 | 6,100 |
| 2025/08/06 | 1,600 | 1,619 | 1,598 | 1,619 | 3,500 |
| 2025/08/05 | 1,590 | 1,609 | 1,590 | 1,598 | 2,300 |
| 2025/08/04 | 1,589 | 1,599 | 1,569 | 1,590 | 4,100 |
| 2025/08/01 | 1,621 | 1,621 | 1,589 | 1,609 | 6,400 |
| 2025/07/31 | 1,584 | 1,642 | 1,570 | 1,620 | 25,400 |
| 2025/07/30 | 1,586 | 1,586 | 1,569 | 1,569 | 1,700 |
| 2025/07/29 | 1,580 | 1,593 | 1,571 | 1,580 | 2,800 |
| 2025/07/28 | 1,584 | 1,584 | 1,565 | 1,578 | 1,400 |
| 2025/07/25 | 1,564 | 1,595 | 1,551 | 1,574 | 3,500 |
| 2025/07/24 | 1,561 | 1,581 | 1,560 | 1,567 | 15,500 |
| 2025/07/23 | 1,552 | 1,564 | 1,550 | 1,561 | 9,800 |
| 2025/07/22 | 1,550 | 1,552 | 1,549 | 1,552 | 2,000 |
| 2025/07/18 | 1,547 | 1,550 | 1,540 | 1,550 | 5,500 |
| 2025/07/17 | 1,540 | 1,541 | 1,526 | 1,536 | 3,700 |
| 2025/07/16 | 1,528 | 1,533 | 1,521 | 1,533 | 2,200 |
| 2025/07/15 | 1,530 | 1,536 | 1,527 | 1,534 | 1,600 |
| 2025/07/14 | 1,526 | 1,530 | 1,525 | 1,530 | 2,000 |
| 2025/07/11 | 1,529 | 1,535 | 1,500 | 1,526 | 8,400 |
| 2025/07/10 | 1,537 | 1,537 | 1,529 | 1,529 | 800 |
| 2025/07/09 | 1,537 | 1,537 | 1,532 | 1,532 | 3,500 |
| 2025/07/08 | 1,537 | 1,537 | 1,528 | 1,534 | 1,100 |
| 2025/07/07 | 1,531 | 1,537 | 1,528 | 1,537 | 2,800 |
| 2025/07/04 | 1,530 | 1,532 | 1,523 | 1,531 | 1,000 |
| 2025/07/03 | 1,534 | 1,534 | 1,510 | 1,528 | 5,100 |
| 2025/07/02 | 1,534 | 1,534 | 1,523 | 1,534 | 3,400 |
| 2025/07/01 | 1,533 | 1,534 | 1,527 | 1,530 | 1,300 |
| 2025/06/30 | 1,527 | 1,530 | 1,526 | 1,530 | 1,500 |
| 2025/06/27 | 1,531 | 1,533 | 1,523 | 1,524 | 2,300 |
| 2025/06/26 | 1,531 | 1,531 | 1,521 | 1,530 | 600 |
| 2025/06/25 | 1,530 | 1,530 | 1,520 | 1,525 | 1,200 |
| 2025/06/24 | 1,530 | 1,530 | 1,526 | 1,529 | 1,100 |
| 2025/06/23 | 1,531 | 1,531 | 1,530 | 1,530 | 800 |
| 2025/06/20 | 1,524 | 1,529 | 1,521 | 1,529 | 29,300 |
| 2025/06/19 | 1,525 | 1,530 | 1,525 | 1,530 | 6,800 |
| 2025/06/18 | 1,526 | 1,529 | 1,525 | 1,529 | 1,400 |
| 2025/06/17 | 1,528 | 1,529 | 1,525 | 1,526 | 900 |
| 2025/06/16 | 1,530 | 1,530 | 1,525 | 1,528 | 1,600 |
| 2025/06/13 | 1,522 | 1,529 | 1,522 | 1,529 | 2,500 |
| 2025/06/12 | 1,525 | 1,530 | 1,522 | 1,529 | 2,500 |
| 2025/06/11 | 1,538 | 1,538 | 1,523 | 1,529 | 4,100 |
| 2025/06/10 | 1,528 | 1,528 | 1,523 | 1,523 | 2,200 |
| 2025/06/09 | 1,530 | 1,530 | 1,522 | 1,525 | 3,700 |
| 2025/06/06 | 1,527 | 1,530 | 1,524 | 1,526 | 1,400 |
| 2025/06/05 | 1,529 | 1,529 | 1,524 | 1,526 | 900 |
| 2025/06/04 | 1,528 | 1,528 | 1,520 | 1,524 | 2,000 |
| 2025/06/03 | 1,530 | 1,530 | 1,518 | 1,528 | 2,300 |
| 2025/06/02 | 1,531 | 1,531 | 1,520 | 1,530 | 1,700 |
| 2025/05/30 | 1,526 | 1,532 | 1,515 | 1,531 | 1,900 |
| 2025/05/29 | 1,525 | 1,534 | 1,524 | 1,526 | 1,800 |
| 2025/05/28 | 1,523 | 1,525 | 1,511 | 1,525 | 2,400 |
| 2025/05/27 | 1,523 | 1,523 | 1,520 | 1,523 | 1,700 |
| 2025/05/26 | 1,524 | 1,524 | 1,519 | 1,523 | 1,200 |
| 2025/05/23 | 1,523 | 1,524 | 1,515 | 1,522 | 1,800 |
| 2025/05/22 | 1,524 | 1,525 | 1,519 | 1,523 | 1,900 |
| 2025/05/21 | 1,530 | 1,531 | 1,519 | 1,527 | 3,100 |
| 2025/05/20 | 1,532 | 1,532 | 1,520 | 1,526 | 2,600 |
| 2025/05/19 | 1,527 | 1,527 | 1,517 | 1,527 | 1,000 |
| 2025/05/16 | 1,520 | 1,527 | 1,513 | 1,527 | 2,600 |
| 2025/05/15 | 1,523 | 1,525 | 1,517 | 1,520 | 1,800 |
| 2025/05/14 | 1,520 | 1,525 | 1,513 | 1,523 | 7,300 |
| 2025/05/13 | 1,530 | 1,545 | 1,462 | 1,524 | 37,600 |
| 2025/05/12 | 1,515 | 1,536 | 1,514 | 1,530 | 6,700 |
| 2025/05/09 | 1,518 | 1,567 | 1,513 | 1,513 | 15,100 |
| 2025/05/08 | 1,518 | 1,520 | 1,509 | 1,518 | 1,600 |
| 2025/05/07 | 1,510 | 1,514 | 1,508 | 1,510 | 2,600 |
| 2025/05/02 | 1,523 | 1,526 | 1,511 | 1,518 | 3,000 |
| 2025/05/01 | 1,528 | 1,528 | 1,518 | 1,521 | 2,100 |
| 2025/04/30 | 1,527 | 1,528 | 1,510 | 1,522 | 2,100 |
| 2025/04/28 | 1,526 | 1,532 | 1,503 | 1,515 | 5,100 |
| 2025/04/25 | 1,508 | 1,589 | 1,495 | 1,526 | 43,500 |
| 2025/04/24 | 1,504 | 1,508 | 1,502 | 1,506 | 1,300 |
| 2025/04/23 | 1,503 | 1,504 | 1,493 | 1,504 | 3,300 |
| 2025/04/22 | 1,483 | 1,501 | 1,483 | 1,500 | 1,300 |
| 2025/04/21 | 1,500 | 1,500 | 1,485 | 1,496 | 6,300 |
| 2025/04/18 | 1,494 | 1,500 | 1,483 | 1,500 | 2,300 |