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
2019/12/30 2,416 2,458 2,398 2,458 1,000
2019/12/27 2,404 2,427 2,391 2,425 3,800
2019/12/26 2,392 2,412 2,356 2,397 4,600
2019/12/25 2,401 2,405 2,381 2,386 3,500
2019/12/24 2,414 2,414 2,391 2,401 2,600
2019/12/23 2,454 2,454 2,399 2,411 3,900
2019/12/20 2,465 2,465 2,411 2,425 6,800
2019/12/19 2,428 2,463 2,398 2,463 3,900
2019/12/18 2,476 2,476 2,429 2,451 3,500
2019/12/17 2,498 2,498 2,460 2,476 2,700
2019/12/16 2,502 2,502 2,456 2,479 4,000
2019/12/13 2,500 2,543 2,498 2,502 10,900
2019/12/12 2,544 2,544 2,500 2,500 1,900
2019/12/11 2,537 2,563 2,512 2,518 4,800
2019/12/10 2,578 2,578 2,518 2,526 5,400
2019/12/09 2,621 2,621 2,558 2,578 6,400
2019/12/06 2,626 2,627 2,619 2,620 3,100
2019/12/05 2,608 2,626 2,602 2,615 5,200
2019/12/04 2,601 2,613 2,596 2,613 1,600
2019/12/03 2,602 2,617 2,602 2,613 2,700
2019/12/02 2,639 2,641 2,631 2,641 2,300
2019/11/29 2,618 2,629 2,618 2,627 1,800
2019/11/28 2,598 2,602 2,589 2,599 1,600
2019/11/27 2,579 2,597 2,569 2,597 3,900
2019/11/26 2,604 2,615 2,553 2,553 4,400
2019/11/25 2,588 2,598 2,579 2,593 2,300
2019/11/22 2,600 2,646 2,570 2,570 4,000
2019/11/21 2,574 2,596 2,569 2,594 2,600
2019/11/20 2,578 2,601 2,557 2,587 4,700
2019/11/19 2,576 2,579 2,573 2,576 1,300
2019/11/18 2,564 2,579 2,543 2,576 5,600
2019/11/15 2,446 2,519 2,446 2,514 7,100
2019/11/14 2,500 2,510 2,484 2,484 3,900
2019/11/13 2,472 2,494 2,455 2,463 5,100
2019/11/12 2,555 2,555 2,490 2,490 3,300
2019/11/11 2,566 2,568 2,523 2,526 5,200
2019/11/08 2,666 2,673 2,554 2,566 7,500
2019/11/07 2,670 2,682 2,660 2,666 3,700
2019/11/06 2,669 2,675 2,623 2,670 5,100
2019/11/05 2,668 2,687 2,642 2,663 4,200
2019/11/01 2,688 2,688 2,596 2,618 5,300
2019/10/31 2,670 2,714 2,651 2,665 7,600
2019/10/30 2,564 2,648 2,554 2,648 4,500
2019/10/29 2,544 2,564 2,544 2,564 3,800
2019/10/28 2,538 2,578 2,527 2,527 2,100
2019/10/25 2,581 2,597 2,504 2,518 6,400
2019/10/24 2,497 2,534 2,468 2,534 6,300
2019/10/23 2,541 2,541 2,447 2,496 5,400
2019/10/21 2,507 2,528 2,486 2,515 3,700
2019/10/18 2,538 2,539 2,507 2,507 3,900
2019/10/17 2,520 2,540 2,499 2,521 2,700
2019/10/16 2,518 2,609 2,502 2,519 6,400
2019/10/15 2,487 2,516 2,466 2,493 5,000
2019/10/11 2,482 2,482 2,459 2,461 3,100
2019/10/10 2,496 2,496 2,488 2,488 600
2019/10/09 2,494 2,507 2,482 2,482 2,900
2019/10/08 2,498 2,526 2,498 2,526 1,400
2019/10/07 2,525 2,525 2,485 2,498 3,300
2019/10/04 2,490 2,559 2,490 2,535 2,200
2019/10/03 2,590 2,590 2,510 2,512 2,800
2019/10/02 2,565 2,616 2,560 2,616 4,800
2019/10/01 2,573 2,573 2,555 2,565 1,100
2019/09/30 2,533 2,594 2,533 2,592 4,200
2019/09/27 2,650 2,650 2,555 2,555 5,500
2019/09/26 2,631 2,665 2,569 2,650 9,400
2019/09/25 2,509 2,535 2,501 2,532 5,700
2019/09/24 2,491 2,510 2,490 2,510 2,700
2019/09/20 2,438 2,492 2,438 2,492 6,300
2019/09/19 2,411 2,429 2,376 2,429 4,700
2019/09/18 2,427 2,427 2,362 2,411 2,900
2019/09/17 2,412 2,432 2,400 2,427 4,300
2019/09/13 2,394 2,398 2,362 2,390 18,800
2019/09/12 2,401 2,402 2,328 2,344 8,300
2019/09/11 2,380 2,380 2,322 2,351 7,800
2019/09/10 2,213 2,350 2,213 2,350 7,800
2019/09/09 2,191 2,259 2,191 2,237 3,600
2019/09/06 2,270 2,320 2,164 2,167 6,400
2019/09/05 2,228 2,263 2,222 2,231 5,800
2019/09/04 2,287 2,287 2,218 2,227 4,300
2019/09/03 2,319 2,319 2,243 2,286 3,500
2019/09/02 2,314 2,338 2,306 2,310 2,600
2019/08/30 2,297 2,355 2,290 2,350 5,400
2019/08/29 2,410 2,410 2,311 2,311 3,800
2019/08/28 2,465 2,473 2,410 2,410 5,600
2019/08/27 2,487 2,494 2,480 2,480 1,800
2019/08/26 2,490 2,497 2,482 2,482 2,700
2019/08/23 2,495 2,516 2,490 2,490 1,600
2019/08/22 2,564 2,564 2,496 2,530 1,800
2019/08/21 2,538 2,538 2,502 2,502 1,200
2019/08/20 2,511 2,546 2,511 2,546 1,400
2019/08/19 2,558 2,565 2,506 2,506 2,500
2019/08/16 2,544 2,549 2,516 2,518 3,400
2019/08/15 2,551 2,551 2,494 2,494 1,800
2019/08/14 2,608 2,608 2,552 2,558 2,500
2019/08/13 2,480 2,480 2,453 2,458 3,300
2019/08/09 2,485 2,508 2,480 2,482 1,700
2019/08/08 2,506 2,556 2,485 2,485 1,600
2019/08/07 2,501 2,507 2,480 2,480 10,400
2019/08/06 2,500 2,520 2,500 2,501 3,500
2019/08/05 2,525 2,569 2,502 2,502 5,100
2019/08/02 2,666 2,698 2,525 2,525 8,000
2019/08/01 2,598 2,649 2,598 2,616 3,000
2019/07/31 2,615 2,615 2,600 2,600 1,400
2019/07/30 2,584 2,636 2,582 2,629 2,200
2019/07/29 2,660 2,674 2,573 2,584 3,100
2019/07/26 2,669 2,672 2,656 2,656 1,600
2019/07/25 2,697 2,699 2,696 2,696 500
2019/07/24 2,660 2,698 2,660 2,690 1,700
2019/07/23 2,630 2,694 2,630 2,660 1,600
2019/07/22 2,610 2,659 2,609 2,630 4,700
2019/07/19 2,574 2,626 2,574 2,609 1,900
2019/07/18 2,587 2,619 2,552 2,552 4,100
2019/07/17 2,587 2,633 2,587 2,600 2,900
2019/07/16 2,609 2,609 2,583 2,590 2,100
2019/07/12 2,652 2,652 2,598 2,625 3,100
2019/07/11 2,580 2,643 2,580 2,630 3,100
2019/07/10 2,650 2,650 2,560 2,569 3,000
2019/07/09 2,615 2,651 2,573 2,647 2,300
2019/07/08 2,638 2,638 2,593 2,615 1,500
2019/07/05 2,611 2,624 2,610 2,624 1,300
2019/07/04 2,562 2,623 2,562 2,623 500
2019/07/03 2,560 2,623 2,560 2,573 1,900
2019/07/02 2,585 2,619 2,569 2,578 2,500
2019/07/01 2,587 2,597 2,567 2,585 2,500
2019/06/28 2,596 2,596 2,563 2,563 2,400
2019/06/27 2,589 2,650 2,589 2,611 1,800
2019/06/26 2,656 2,665 2,634 2,639 4,700
2019/06/25 2,598 2,696 2,598 2,666 6,500
2019/06/24 2,618 2,618 2,601 2,616 1,600
2019/06/21 2,637 2,651 2,600 2,600 2,400
2019/06/20 2,589 2,654 2,589 2,636 1,700
2019/06/19 2,523 2,621 2,523 2,589 3,000
2019/06/18 2,624 2,624 2,519 2,556 2,400
2019/06/17 2,606 2,628 2,582 2,598 4,400
2019/06/14 2,741 2,794 2,656 2,656 8,300
2019/06/13 2,781 2,809 2,780 2,780 4,700
2019/06/12 2,706 2,814 2,702 2,778 3,700
2019/06/11 2,630 2,692 2,618 2,678 4,400
2019/06/10 2,586 2,636 2,586 2,612 800
2019/06/07 2,541 2,593 2,541 2,565 1,400
2019/06/06 2,550 2,556 2,500 2,556 1,700
2019/06/05 2,506 2,556 2,506 2,552 2,400
2019/06/04 2,538 2,551 2,518 2,551 1,800
2019/06/03 2,481 2,544 2,481 2,529 2,900
2019/05/31 2,513 2,516 2,482 2,482 6,000
2019/05/30 2,487 2,525 2,471 2,525 2,500
2019/05/29 2,483 2,531 2,481 2,487 3,500
2019/05/28 2,514 2,514 2,502 2,502 800
2019/05/27 2,499 2,509 2,480 2,509 800
2019/05/24 2,518 2,535 2,477 2,483 2,800
2019/05/23 2,501 2,544 2,487 2,517 2,800
2019/05/22 2,503 2,513 2,499 2,509 4,100
2019/05/21 2,508 2,519 2,475 2,480 1,800
2019/05/20 2,536 2,539 2,508 2,508 2,600
2019/05/17 2,559 2,560 2,480 2,506 6,000
2019/05/16 2,549 2,557 2,533 2,537 2,900
2019/05/15 2,801 2,801 2,527 2,544 8,300
2019/05/14 2,738 2,835 2,691 2,834 6,300
2019/05/13 2,868 2,868 2,747 2,747 4,300
2019/05/10 2,901 2,933 2,868 2,868 4,800
2019/05/09 2,999 2,999 2,912 2,919 4,700
2019/05/08 3,075 3,075 2,973 3,010 3,600
2019/05/07 3,165 3,165 3,005 3,010 4,500
2019/04/26 3,160 3,185 3,150 3,165 3,100
2019/04/25 3,005 3,190 3,005 3,185 2,400
2019/04/24 3,090 3,110 3,020 3,020 2,600
2019/04/23 3,140 3,140 3,100 3,100 3,000
2019/04/22 3,025 3,040 3,025 3,040 600
2019/04/19 3,140 3,145 3,065 3,065 2,200
2019/04/18 3,155 3,155 3,070 3,070 2,400
2019/04/17 3,200 3,200 3,145 3,155 2,200
2019/04/16 3,195 3,200 3,195 3,200 700
2019/04/15 3,170 3,230 3,170 3,195 2,000
2019/04/12 3,210 3,210 3,130 3,150 2,200
2019/04/11 3,200 3,220 3,160 3,210 1,100
2019/04/10 3,215 3,215 3,180 3,200 1,200
2019/04/09 3,265 3,265 3,205 3,215 2,800
2019/04/08 3,300 3,300 3,245 3,285 1,100
2019/04/05 3,290 3,335 3,275 3,300 1,000
2019/04/04 3,260 3,350 3,260 3,335 2,100
2019/04/03 3,220 3,305 3,220 3,305 5,100
2019/04/02 3,250 3,255 3,205 3,220 2,400
2019/04/01 3,295 3,380 3,185 3,210 10,300
2019/03/29 3,275 3,295 3,265 3,265 2,800
2019/03/28 3,225 3,290 3,195 3,290 4,800
2019/03/27 3,295 3,320 3,270 3,270 6,800
2019/03/26 3,110 3,260 3,110 3,260 10,000
2019/03/25 3,150 3,180 3,090 3,135 7,400
2019/03/22 3,160 3,310 3,160 3,240 4,700
2019/03/20 3,195 3,240 3,160 3,160 4,400
2019/03/19 3,300 3,300 3,165 3,195 6,900
2019/03/18 3,115 3,335 3,115 3,280 7,300
2019/03/15 3,230 3,245 3,110 3,110 6,500
2019/03/14 3,135 3,270 3,135 3,180 4,800
2019/03/13 3,105 3,135 3,105 3,115 1,800
2019/03/12 3,175 3,175 3,110 3,165 4,400
2019/03/11 3,110 3,120 3,100 3,110 2,200
2019/03/08 3,105 3,130 3,095 3,095 10,400
2019/03/07 3,105 3,150 3,100 3,150 4,500
2019/03/06 3,105 3,190 3,090 3,100 4,400
2019/03/05 3,085 3,130 3,085 3,125 1,800
2019/03/04 3,125 3,170 3,085 3,120 2,800
2019/03/01 3,130 3,165 3,090 3,100 3,800
2019/02/28 3,125 3,175 3,105 3,120 2,100
2019/02/27 3,150 3,170 3,135 3,135 3,200
2019/02/26 3,110 3,165 3,110 3,140 1,100
2019/02/25 3,160 3,160 3,120 3,160 1,900
2019/02/22 3,140 3,170 3,140 3,170 500
2019/02/21 3,155 3,155 3,120 3,140 1,500
2019/02/20 3,120 3,160 3,120 3,155 1,800
2019/02/19 3,135 3,140 3,115 3,115 1,600
2019/02/18 3,140 3,145 3,090 3,120 3,600
2019/02/15 3,035 3,095 2,961 3,070 3,200
2019/02/14 3,055 3,100 3,010 3,035 3,100
2019/02/13 3,130 3,130 3,025 3,055 2,200
2019/02/12 2,971 3,145 2,971 3,145 2,600
2019/02/08 3,005 3,020 2,967 2,971 4,600
2019/02/07 3,065 3,090 3,045 3,045 900
2019/02/06 3,075 3,085 3,065 3,065 1,200
2019/02/05 3,035 3,070 3,025 3,060 2,700
2019/02/04 3,165 3,165 3,060 3,080 2,900
2019/02/01 3,120 3,145 3,095 3,095 2,800
2019/01/31 3,085 3,155 3,080 3,135 2,600
2019/01/30 3,175 3,175 3,045 3,045 3,300
2019/01/29 3,110 3,180 3,105 3,105 2,400
2019/01/28 3,150 3,240 3,080 3,180 3,400
2019/01/25 3,130 3,200 3,130 3,155 2,800
2019/01/24 3,190 3,235 3,165 3,185 2,300
2019/01/23 3,190 3,220 3,190 3,190 1,500
2019/01/22 3,320 3,320 3,215 3,240 1,500
2019/01/21 3,245 3,300 3,205 3,280 2,600
2019/01/18 3,320 3,360 3,180 3,190 5,900
2019/01/17 3,160 3,320 3,145 3,320 2,400
2019/01/16 3,185 3,225 3,155 3,160 3,800
2019/01/15 3,185 3,200 3,115 3,190 1,700
2019/01/11 3,185 3,210 3,150 3,210 1,800
2019/01/10 3,180 3,270 3,140 3,145 2,800
2019/01/09 3,295 3,295 3,165 3,210 2,300
2019/01/08 3,230 3,345 3,210 3,295 4,300
2019/01/07 3,190 3,275 3,190 3,230 2,800
2019/01/04 3,095 3,160 3,095 3,120 4,100

このページの先頭へ