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
2020/12/30 2,975 2,975 2,931 2,945 2,900
2020/12/29 2,932 2,975 2,932 2,975 1,700
2020/12/28 2,947 2,985 2,922 2,944 3,500
2020/12/25 2,938 2,940 2,891 2,918 2,000
2020/12/24 2,872 2,939 2,872 2,909 2,900
2020/12/23 3,010 3,010 2,872 2,872 7,900
2020/12/22 3,060 3,060 2,943 2,968 5,400
2020/12/21 3,065 3,120 3,045 3,060 17,400
2020/12/18 3,160 3,215 3,135 3,205 5,800
2020/12/17 3,210 3,225 3,150 3,160 3,700
2020/12/16 3,275 3,295 3,250 3,260 2,300
2020/12/15 3,370 3,370 3,325 3,345 2,300
2020/12/14 3,545 3,570 3,370 3,370 13,000
2020/12/11 3,515 3,545 3,505 3,545 2,900
2020/12/10 3,495 3,550 3,475 3,475 3,400
2020/12/09 3,505 3,505 3,470 3,495 2,600
2020/12/08 3,515 3,515 3,485 3,485 2,000
2020/12/07 3,505 3,540 3,505 3,505 1,800
2020/12/04 3,475 3,550 3,460 3,550 3,100
2020/12/03 3,495 3,545 3,495 3,545 4,500
2020/12/02 3,445 3,550 3,440 3,545 9,900
2020/12/01 3,475 3,475 3,360 3,400 2,000
2020/11/30 3,450 3,465 3,400 3,460 2,200
2020/11/27 3,400 3,495 3,400 3,475 6,900
2020/11/26 3,395 3,450 3,325 3,440 4,600
2020/11/25 3,420 3,520 3,260 3,350 9,200
2020/11/24 3,400 3,600 3,400 3,420 9,800
2020/11/20 3,225 3,325 3,225 3,325 3,000
2020/11/19 3,210 3,235 3,180 3,225 1,700
2020/11/18 3,240 3,240 3,185 3,200 1,200
2020/11/17 3,180 3,245 3,180 3,240 2,200
2020/11/16 3,200 3,220 3,190 3,210 3,300
2020/11/13 3,130 3,170 3,085 3,140 3,000
2020/11/12 3,195 3,195 3,065 3,180 2,800
2020/11/11 3,215 3,215 3,145 3,195 4,200
2020/11/10 3,380 3,380 3,025 3,145 16,600
2020/11/09 3,250 3,330 3,250 3,330 4,400
2020/11/06 3,090 3,250 3,085 3,245 6,600
2020/11/05 3,015 3,105 3,015 3,090 1,800
2020/11/04 3,050 3,085 3,035 3,085 3,800
2020/11/02 2,955 3,050 2,955 3,050 4,700
2020/10/30 2,939 2,985 2,939 2,976 1,700
2020/10/29 3,000 3,040 2,972 2,972 2,100
2020/10/28 3,050 3,065 2,986 3,035 2,200
2020/10/27 2,971 3,060 2,954 3,060 4,000
2020/10/26 2,956 3,000 2,940 2,971 3,100
2020/10/23 3,030 3,030 2,992 2,999 1,300
2020/10/22 3,015 3,050 3,015 3,030 1,300
2020/10/21 3,090 3,115 3,020 3,020 1,400
2020/10/20 3,115 3,125 3,075 3,090 2,000
2020/10/19 3,140 3,140 3,105 3,115 1,000
2020/10/16 3,130 3,130 3,095 3,100 1,300
2020/10/15 3,110 3,125 3,080 3,125 3,400
2020/10/14 3,040 3,115 3,040 3,115 1,800
2020/10/13 3,110 3,110 3,040 3,060 1,000
2020/10/12 3,085 3,130 3,085 3,110 800
2020/10/09 3,120 3,160 3,085 3,085 3,800
2020/10/08 3,090 3,150 3,090 3,140 4,800
2020/10/07 3,015 3,045 3,015 3,045 7,500
2020/10/06 3,020 3,060 2,991 3,060 6,700
2020/10/05 3,005 3,085 2,971 3,040 10,300
2020/10/02 3,540 3,540 3,050 3,085 11,600
2020/09/30 3,625 3,680 3,550 3,550 12,900
2020/09/29 3,435 3,625 3,400 3,620 13,800
2020/09/28 3,260 3,440 3,250 3,440 17,100
2020/09/25 3,180 3,260 3,180 3,220 10,900
2020/09/24 3,125 3,175 3,125 3,175 4,700
2020/09/23 3,155 3,180 3,120 3,150 7,100
2020/09/18 3,240 3,240 3,150 3,195 9,600
2020/09/17 3,125 3,200 3,095 3,180 15,600
2020/09/16 2,937 3,080 2,937 3,080 13,200
2020/09/15 2,777 2,941 2,777 2,929 16,100
2020/09/14 2,638 2,838 2,622 2,770 6,400
2020/09/11 2,540 2,658 2,521 2,638 9,700
2020/09/10 2,500 2,504 2,484 2,490 3,800
2020/09/09 2,489 2,499 2,480 2,499 4,700
2020/09/08 2,484 2,495 2,466 2,495 3,900
2020/09/07 2,430 2,465 2,416 2,439 4,000
2020/09/04 2,398 2,447 2,387 2,399 10,600
2020/09/03 2,391 2,408 2,391 2,394 1,000
2020/09/02 2,383 2,400 2,383 2,391 2,500
2020/09/01 2,380 2,410 2,380 2,402 7,800
2020/08/31 2,392 2,399 2,355 2,355 3,000
2020/08/28 2,370 2,386 2,320 2,380 6,500
2020/08/27 2,340 2,384 2,339 2,384 2,700
2020/08/26 2,326 2,337 2,326 2,337 500
2020/08/25 2,307 2,348 2,307 2,326 2,900
2020/08/24 2,339 2,353 2,323 2,352 2,000
2020/08/21 2,330 2,339 2,316 2,327 800
2020/08/20 2,323 2,339 2,317 2,317 2,100
2020/08/19 2,320 2,335 2,314 2,322 2,700
2020/08/18 2,331 2,334 2,320 2,333 1,900
2020/08/17 2,322 2,344 2,322 2,331 1,000
2020/08/14 2,345 2,345 2,322 2,322 1,900
2020/08/13 2,300 2,350 2,300 2,345 2,300
2020/08/12 2,366 2,366 2,335 2,350 2,800
2020/08/11 2,280 2,380 2,275 2,380 3,600
2020/08/07 2,300 2,308 2,281 2,281 800
2020/08/06 2,260 2,285 2,258 2,281 1,700
2020/08/05 2,278 2,282 2,264 2,282 900
2020/08/04 2,274 2,278 2,255 2,278 1,000
2020/08/03 2,235 2,235 2,211 2,235 1,300
2020/07/31 2,343 2,343 2,258 2,258 3,000
2020/07/30 2,370 2,370 2,313 2,343 2,300
2020/07/29 2,397 2,397 2,341 2,341 1,300
2020/07/28 2,360 2,399 2,360 2,399 3,300
2020/07/27 2,299 2,372 2,285 2,359 4,200
2020/07/22 2,244 2,265 2,244 2,265 800
2020/07/21 2,194 2,241 2,194 2,241 3,000
2020/07/20 2,145 2,189 2,145 2,189 2,000
2020/07/17 2,200 2,200 2,140 2,140 1,100
2020/07/16 2,164 2,192 2,164 2,168 1,300
2020/07/15 2,122 2,164 2,122 2,164 1,700
2020/07/14 2,246 2,248 2,166 2,166 3,300
2020/07/13 2,201 2,246 2,201 2,220 1,900
2020/07/10 2,234 2,294 2,195 2,195 2,100
2020/07/09 2,282 2,300 2,232 2,284 1,100
2020/07/08 2,275 2,286 2,275 2,282 1,200
2020/07/07 2,300 2,324 2,300 2,324 500
2020/07/06 2,250 2,310 2,248 2,310 1,400
2020/07/03 2,255 2,255 2,218 2,232 900
2020/07/02 2,298 2,298 2,219 2,255 3,700
2020/07/01 2,290 2,307 2,249 2,255 1,600
2020/06/30 2,354 2,369 2,340 2,340 1,600
2020/06/29 2,260 2,369 2,260 2,350 4,600
2020/06/26 2,262 2,262 2,221 2,252 2,800
2020/06/25 2,221 2,266 2,212 2,212 1,200
2020/06/24 2,217 2,232 2,217 2,232 300
2020/06/23 2,327 2,327 2,239 2,259 3,300
2020/06/22 2,290 2,303 2,285 2,302 700
2020/06/19 2,308 2,308 2,285 2,290 1,700
2020/06/18 2,353 2,353 2,303 2,308 900
2020/06/17 2,284 2,354 2,270 2,354 1,400
2020/06/16 2,284 2,284 2,255 2,284 1,900
2020/06/15 2,280 2,291 2,272 2,291 700
2020/06/12 2,289 2,290 2,240 2,277 3,200
2020/06/11 2,324 2,324 2,275 2,290 3,700
2020/06/10 2,301 2,325 2,277 2,325 2,200
2020/06/09 2,307 2,322 2,283 2,296 2,200
2020/06/08 2,301 2,320 2,260 2,277 3,200
2020/06/05 2,229 2,366 2,229 2,301 3,900
2020/06/04 2,161 2,238 2,161 2,218 2,800
2020/06/03 2,157 2,188 2,157 2,188 2,400
2020/06/02 2,186 2,186 2,185 2,186 1,800
2020/06/01 2,271 2,271 2,147 2,186 5,900
2020/05/29 2,274 2,348 2,274 2,276 1,900
2020/05/28 2,298 2,319 2,251 2,265 5,100
2020/05/27 2,270 2,284 2,235 2,255 5,000
2020/05/26 2,164 2,226 2,164 2,226 2,400
2020/05/25 2,243 2,243 2,133 2,164 4,300
2020/05/22 2,269 2,269 2,243 2,243 2,500
2020/05/21 2,220 2,226 2,209 2,226 1,100
2020/05/20 2,221 2,247 2,221 2,238 2,800
2020/05/19 2,211 2,221 2,169 2,221 2,300
2020/05/18 2,164 2,164 2,155 2,161 1,000
2020/05/15 2,130 2,230 2,130 2,164 2,200
2020/05/14 2,115 2,210 2,115 2,130 1,100
2020/05/13 2,142 2,247 2,142 2,165 3,000
2020/05/12 2,244 2,244 2,154 2,159 700
2020/05/11 2,217 2,239 2,204 2,239 5,200
2020/05/08 2,169 2,169 2,101 2,167 1,500
2020/05/07 2,157 2,184 2,157 2,169 800
2020/05/01 2,199 2,200 2,146 2,157 2,900
2020/04/30 2,184 2,199 2,123 2,199 6,900
2020/04/28 2,051 2,150 2,051 2,150 1,800
2020/04/27 2,027 2,120 2,027 2,078 3,800
2020/04/24 1,968 2,027 1,967 2,027 2,500
2020/04/23 1,977 1,996 1,977 1,996 1,000
2020/04/22 1,955 1,977 1,937 1,977 2,400
2020/04/21 1,988 1,988 1,862 1,956 5,300
2020/04/20 2,040 2,040 2,010 2,029 1,900
2020/04/17 1,990 2,045 1,990 2,040 6,900
2020/04/16 1,853 1,950 1,853 1,950 2,200
2020/04/15 1,877 1,926 1,877 1,893 4,700
2020/04/14 1,820 1,890 1,810 1,871 2,800
2020/04/13 1,823 1,823 1,788 1,800 1,200
2020/04/10 1,820 1,829 1,777 1,824 2,200
2020/04/09 1,846 1,846 1,762 1,840 4,900
2020/04/08 1,700 1,850 1,700 1,849 7,800
2020/04/07 1,738 1,738 1,640 1,696 4,200
2020/04/06 1,541 1,608 1,540 1,578 4,100
2020/04/03 1,644 1,684 1,627 1,627 2,800
2020/04/02 1,700 1,734 1,585 1,734 6,700
2020/04/01 1,841 1,841 1,750 1,778 7,500
2020/03/31 1,828 1,861 1,766 1,861 6,700
2020/03/30 1,750 1,860 1,750 1,828 11,300
2020/03/27 1,719 1,840 1,709 1,835 16,700
2020/03/26 1,565 1,649 1,548 1,645 8,900
2020/03/25 1,550 1,581 1,509 1,565 7,900
2020/03/24 1,637 1,637 1,500 1,547 12,900
2020/03/23 1,503 1,639 1,473 1,639 6,200
2020/03/19 1,421 1,473 1,399 1,473 10,000
2020/03/18 1,368 1,408 1,338 1,359 5,000
2020/03/17 1,251 1,366 1,250 1,338 10,300
2020/03/16 1,267 1,307 1,250 1,256 9,200
2020/03/13 1,244 1,334 1,241 1,267 18,700
2020/03/12 1,462 1,462 1,334 1,380 7,000
2020/03/11 1,453 1,557 1,453 1,462 5,700
2020/03/10 1,400 1,476 1,300 1,468 5,300
2020/03/09 1,528 1,528 1,440 1,450 4,700
2020/03/06 1,589 1,604 1,563 1,575 6,200
2020/03/05 1,649 1,649 1,583 1,592 4,400
2020/03/04 1,652 1,675 1,604 1,609 7,000
2020/03/03 1,697 1,697 1,651 1,655 7,900
2020/03/02 1,625 1,697 1,617 1,697 8,200
2020/02/28 1,766 1,766 1,606 1,606 6,900
2020/02/27 1,813 1,818 1,763 1,763 5,600
2020/02/26 1,826 1,879 1,810 1,817 9,300
2020/02/25 1,952 1,952 1,866 1,866 7,300
2020/02/21 1,961 1,970 1,961 1,969 1,400
2020/02/20 1,967 1,985 1,967 1,968 4,500
2020/02/19 2,022 2,022 1,966 1,966 4,800
2020/02/18 2,109 2,109 2,022 2,025 5,400
2020/02/17 2,130 2,152 2,109 2,109 2,000
2020/02/14 2,158 2,158 2,128 2,130 2,200
2020/02/13 2,175 2,175 2,153 2,158 600
2020/02/12 2,182 2,182 2,150 2,150 600
2020/02/10 2,173 2,182 2,133 2,182 2,800
2020/02/07 2,196 2,198 2,191 2,191 600
2020/02/06 2,200 2,238 2,200 2,208 3,000
2020/02/05 2,165 2,226 2,165 2,195 1,800
2020/02/04 2,165 2,174 2,134 2,164 1,400
2020/02/03 2,178 2,200 2,128 2,165 3,000
2020/01/31 2,168 2,198 2,158 2,198 1,200
2020/01/30 2,183 2,191 2,105 2,140 6,500
2020/01/29 2,200 2,206 2,176 2,178 3,200
2020/01/28 2,201 2,205 2,180 2,180 4,800
2020/01/27 2,235 2,244 2,206 2,206 2,100
2020/01/24 2,291 2,292 2,236 2,236 2,900
2020/01/23 2,315 2,315 2,275 2,275 2,700
2020/01/22 2,270 2,337 2,267 2,331 3,300
2020/01/21 2,295 2,316 2,270 2,270 1,800
2020/01/20 2,289 2,314 2,289 2,294 1,000
2020/01/17 2,267 2,275 2,267 2,270 2,000
2020/01/16 2,280 2,290 2,267 2,267 1,600
2020/01/15 2,280 2,331 2,280 2,300 3,200
2020/01/14 2,299 2,306 2,287 2,287 900
2020/01/10 2,290 2,332 2,290 2,299 800
2020/01/09 2,289 2,297 2,287 2,290 2,000
2020/01/08 2,337 2,337 2,280 2,280 5,700
2020/01/07 2,375 2,384 2,374 2,376 3,200
2020/01/06 2,412 2,412 2,375 2,375 3,800

このページの先頭へ