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
2021/12/30 1,787 1,810 1,780 1,781 7,700
2021/12/29 1,759 1,784 1,759 1,773 7,900
2021/12/28 1,755 1,765 1,755 1,765 3,000
2021/12/27 1,762 1,770 1,748 1,755 3,300
2021/12/24 1,762 1,788 1,762 1,767 2,500
2021/12/23 1,773 1,788 1,757 1,765 2,100
2021/12/22 1,792 1,792 1,771 1,771 2,500
2021/12/21 1,797 1,801 1,789 1,796 3,800
2021/12/20 1,793 1,803 1,772 1,773 6,300
2021/12/17 1,785 1,793 1,780 1,793 4,200
2021/12/16 1,780 1,800 1,771 1,780 5,100
2021/12/15 1,775 1,786 1,751 1,775 4,700
2021/12/14 1,794 1,794 1,771 1,775 1,200
2021/12/13 1,775 1,788 1,772 1,788 3,200
2021/12/10 1,772 1,790 1,771 1,771 5,100
2021/12/09 1,750 1,797 1,750 1,791 2,800
2021/12/08 1,718 1,774 1,718 1,746 7,500
2021/12/07 1,683 1,718 1,683 1,718 2,800
2021/12/06 1,700 1,704 1,682 1,682 4,000
2021/12/03 1,674 1,711 1,674 1,697 4,700
2021/12/02 1,700 1,700 1,674 1,674 7,400
2021/12/01 1,686 1,727 1,670 1,699 8,000
2021/11/30 1,750 1,764 1,690 1,696 6,300
2021/11/29 1,769 1,769 1,710 1,731 9,500
2021/11/26 1,821 1,826 1,780 1,780 6,300
2021/11/25 1,801 1,819 1,800 1,800 6,300
2021/11/24 1,867 1,867 1,805 1,805 5,100
2021/11/22 1,880 1,881 1,861 1,867 6,100
2021/11/19 1,892 1,896 1,873 1,880 5,200
2021/11/18 1,893 1,893 1,873 1,878 3,700
2021/11/17 1,890 1,890 1,880 1,880 1,100
2021/11/16 1,915 1,920 1,884 1,884 3,800
2021/11/15 1,915 1,920 1,914 1,914 800
2021/11/12 1,884 1,924 1,884 1,904 1,600
2021/11/11 1,881 1,894 1,881 1,883 3,600
2021/11/10 1,966 1,966 1,881 1,881 6,300
2021/11/09 1,974 1,974 1,901 1,901 6,800
2021/11/08 1,910 1,943 1,910 1,940 4,900
2021/11/05 1,950 1,950 1,903 1,903 6,200
2021/11/04 1,925 1,954 1,925 1,953 3,200
2021/11/02 1,943 1,943 1,925 1,925 2,500
2021/11/01 1,913 1,934 1,906 1,934 6,400
2021/10/29 1,923 1,934 1,893 1,899 7,300
2021/10/28 2,015 2,015 1,893 1,919 26,100
2021/10/27 2,094 2,094 2,015 2,015 4,100
2021/10/26 2,150 2,191 2,059 2,079 5,800
2021/10/25 2,134 2,150 2,133 2,150 1,500
2021/10/22 2,136 2,139 2,080 2,134 3,400
2021/10/21 2,104 2,123 2,090 2,090 4,000
2021/10/20 2,064 2,094 2,064 2,093 2,300
2021/10/19 2,076 2,076 2,040 2,063 2,900
2021/10/18 2,102 2,102 2,055 2,069 1,900
2021/10/15 2,060 2,109 2,054 2,101 4,000
2021/10/14 2,069 2,071 2,026 2,034 1,500
2021/10/13 2,118 2,118 2,018 2,069 7,400
2021/10/12 2,140 2,183 2,126 2,129 2,400
2021/10/11 2,151 2,199 2,140 2,140 1,800
2021/10/08 2,111 2,161 2,111 2,130 2,600
2021/10/07 2,137 2,178 2,098 2,111 4,400
2021/10/06 2,179 2,179 2,156 2,159 1,800
2021/10/05 2,121 2,181 2,116 2,154 4,400
2021/10/04 2,226 2,262 2,174 2,186 5,400
2021/10/01 2,311 2,311 2,226 2,226 6,600
2021/09/30 2,249 2,313 2,249 2,261 5,400
2021/09/29 2,300 2,335 2,256 2,294 10,300
2021/09/28 2,351 2,386 2,303 2,386 9,300
2021/09/27 2,401 2,449 2,374 2,374 8,000
2021/09/24 2,277 2,374 2,256 2,374 10,000
2021/09/22 2,256 2,262 2,227 2,235 7,200
2021/09/21 2,330 2,330 2,298 2,305 7,000
2021/09/17 2,415 2,431 2,363 2,408 6,700
2021/09/16 2,410 2,418 2,366 2,413 7,400
2021/09/15 2,431 2,431 2,312 2,410 5,600
2021/09/14 2,246 2,381 2,245 2,381 11,300
2021/09/13 2,150 2,247 2,150 2,247 7,900
2021/09/10 2,090 2,160 2,090 2,160 7,900
2021/09/09 2,072 2,096 2,072 2,096 2,600
2021/09/08 2,077 2,079 2,074 2,079 3,200
2021/09/07 2,076 2,076 2,061 2,075 3,400
2021/09/06 2,063 2,086 2,063 2,074 4,600
2021/09/03 2,045 2,088 2,031 2,064 3,900
2021/09/02 2,088 2,088 2,053 2,067 2,200
2021/09/01 1,997 2,066 1,997 2,039 7,700
2021/08/31 1,967 1,998 1,967 1,996 2,300
2021/08/30 1,949 1,979 1,945 1,967 2,900
2021/08/27 1,904 1,948 1,900 1,923 2,400
2021/08/26 1,887 1,905 1,887 1,899 1,500
2021/08/25 1,902 1,910 1,887 1,887 3,000
2021/08/24 1,914 1,919 1,896 1,906 2,600
2021/08/23 1,895 1,938 1,880 1,892 4,400
2021/08/20 1,878 1,920 1,878 1,895 3,300
2021/08/19 1,882 1,888 1,870 1,877 2,000
2021/08/18 1,860 1,899 1,860 1,892 17,800
2021/08/17 1,941 1,942 1,900 1,900 6,100
2021/08/16 1,963 1,963 1,929 1,935 5,900
2021/08/13 1,980 1,983 1,963 1,963 4,000
2021/08/12 1,969 1,985 1,969 1,980 1,900
2021/08/11 1,955 1,974 1,955 1,962 13,400
2021/08/10 1,984 1,991 1,954 1,954 15,800
2021/08/06 2,049 2,049 1,991 1,995 17,300
2021/08/05 2,078 2,079 2,060 2,060 1,800
2021/08/04 2,078 2,083 2,078 2,080 1,800
2021/08/03 2,088 2,113 2,088 2,096 2,300
2021/08/02 2,053 2,132 2,053 2,099 6,300
2021/07/30 2,074 2,074 2,050 2,050 10,000
2021/07/29 2,064 2,093 2,064 2,093 12,100
2021/07/28 2,110 2,111 2,098 2,111 2,700
2021/07/27 2,150 2,150 2,124 2,129 22,100
2021/07/26 2,191 2,191 2,150 2,153 1,500
2021/07/21 2,162 2,182 2,153 2,153 2,000
2021/07/20 2,160 2,190 2,160 2,160 3,800
2021/07/19 2,153 2,195 2,153 2,160 5,000
2021/07/16 2,210 2,210 2,120 2,171 12,000
2021/07/15 2,247 2,247 2,210 2,210 3,200
2021/07/14 2,251 2,263 2,247 2,247 2,700
2021/07/13 2,253 2,287 2,251 2,251 2,300
2021/07/12 2,264 2,277 2,242 2,257 9,900
2021/07/09 2,215 2,259 2,212 2,214 7,900
2021/07/08 2,272 2,295 2,265 2,265 6,300
2021/07/07 2,325 2,349 2,301 2,301 2,600
2021/07/06 2,341 2,356 2,341 2,350 500
2021/07/05 2,365 2,365 2,335 2,339 3,000
2021/07/02 2,384 2,384 2,365 2,370 1,700
2021/07/01 2,355 2,361 2,344 2,361 4,700
2021/06/30 2,355 2,355 2,342 2,355 2,100
2021/06/29 2,325 2,375 2,325 2,364 10,200
2021/06/28 2,397 2,397 2,375 2,375 3,300
2021/06/25 2,373 2,397 2,373 2,395 2,500
2021/06/24 2,362 2,399 2,362 2,371 6,200
2021/06/23 2,380 2,400 2,380 2,400 3,800
2021/06/22 2,458 2,458 2,386 2,386 14,400
2021/06/21 2,550 2,550 2,351 2,380 12,300
2021/06/18 2,546 2,601 2,546 2,571 2,400
2021/06/17 2,565 2,571 2,517 2,546 3,600
2021/06/16 2,563 2,581 2,563 2,565 1,900
2021/06/15 2,575 2,614 2,556 2,569 2,000
2021/06/14 2,624 2,624 2,557 2,575 2,300
2021/06/11 2,631 2,649 2,599 2,613 8,700
2021/06/10 2,600 2,648 2,600 2,631 3,200
2021/06/09 2,656 2,663 2,650 2,650 400
2021/06/08 2,598 2,749 2,598 2,656 8,400
2021/06/07 2,585 2,621 2,585 2,605 1,600
2021/06/04 2,621 2,625 2,621 2,625 600
2021/06/03 2,617 2,659 2,609 2,641 3,000
2021/06/02 2,593 2,619 2,593 2,593 2,000
2021/06/01 2,587 2,678 2,587 2,607 2,700
2021/05/31 2,669 2,669 2,582 2,587 3,000
2021/05/28 2,604 2,629 2,550 2,629 3,100
2021/05/27 2,569 2,674 2,569 2,604 2,000
2021/05/26 2,659 2,659 2,585 2,585 4,300
2021/05/25 2,581 2,661 2,581 2,645 2,800
2021/05/24 2,587 2,634 2,580 2,593 8,000
2021/05/21 2,548 2,567 2,547 2,550 2,500
2021/05/20 2,512 2,558 2,512 2,547 2,500
2021/05/19 2,577 2,592 2,511 2,511 16,900
2021/05/18 2,675 2,678 2,627 2,627 13,600
2021/05/17 2,654 2,687 2,606 2,625 2,400
2021/05/14 2,661 2,710 2,656 2,656 3,300
2021/05/13 2,740 2,758 2,650 2,650 3,500
2021/05/12 2,806 2,838 2,752 2,752 2,200
2021/05/11 2,783 2,804 2,777 2,777 2,800
2021/05/10 2,810 2,842 2,772 2,791 2,500
2021/05/07 2,769 2,820 2,769 2,810 6,000
2021/05/06 2,766 2,785 2,748 2,748 2,900
2021/04/30 2,779 2,781 2,752 2,761 3,100
2021/04/28 2,751 2,767 2,751 2,752 2,100
2021/04/27 2,748 2,763 2,748 2,748 2,200
2021/04/26 2,774 2,777 2,747 2,747 1,200
2021/04/23 2,799 2,799 2,766 2,792 700
2021/04/22 2,731 2,808 2,731 2,789 1,100
2021/04/21 2,735 2,768 2,726 2,731 2,100
2021/04/20 2,804 2,804 2,763 2,763 2,400
2021/04/19 2,824 2,824 2,786 2,804 1,800
2021/04/16 2,842 2,842 2,814 2,824 500
2021/04/15 2,781 2,814 2,781 2,813 1,300
2021/04/14 2,780 2,800 2,770 2,786 1,500
2021/04/13 2,772 2,809 2,772 2,799 2,300
2021/04/12 2,800 2,800 2,783 2,798 2,200
2021/04/09 2,834 2,863 2,808 2,808 5,200
2021/04/08 2,986 2,990 2,824 2,833 5,000
2021/04/07 2,985 3,010 2,985 3,010 2,100
2021/04/06 3,040 3,065 2,986 2,986 2,600
2021/04/05 2,985 3,095 2,985 3,040 5,200
2021/04/02 3,030 3,050 2,985 2,985 1,900
2021/04/01 3,190 3,190 2,978 2,978 3,200
2021/03/31 3,220 3,225 3,180 3,190 4,000
2021/03/30 3,275 3,275 3,175 3,215 6,600
2021/03/29 3,255 3,300 3,110 3,300 15,600
2021/03/26 3,200 3,260 3,200 3,260 4,600
2021/03/25 3,050 3,205 3,050 3,180 2,700
2021/03/24 3,160 3,160 3,035 3,050 6,600
2021/03/23 3,345 3,345 3,200 3,210 3,800
2021/03/22 3,295 3,350 3,290 3,345 4,100
2021/03/19 3,215 3,365 3,195 3,345 14,000
2021/03/18 3,115 3,200 3,075 3,200 8,200
2021/03/17 3,065 3,100 3,045 3,100 3,000
2021/03/16 3,045 3,080 3,035 3,080 3,900
2021/03/15 3,070 3,085 3,000 3,065 5,200
2021/03/12 3,100 3,100 2,961 3,035 8,200
2021/03/11 2,981 3,095 2,981 3,095 4,200
2021/03/10 3,010 3,010 2,950 2,975 4,800
2021/03/09 2,929 3,010 2,929 3,010 4,400
2021/03/08 2,876 2,913 2,876 2,913 2,500
2021/03/05 2,861 2,876 2,831 2,875 4,500
2021/03/04 2,933 2,933 2,820 2,861 3,900
2021/03/03 2,882 2,934 2,881 2,919 3,900
2021/03/02 2,912 2,912 2,870 2,894 4,700
2021/03/01 2,925 2,925 2,875 2,880 3,900
2021/02/26 2,939 2,939 2,875 2,875 3,500
2021/02/25 2,969 2,969 2,919 2,940 2,200
2021/02/24 2,988 2,988 2,911 2,919 3,500
2021/02/22 2,907 2,943 2,907 2,943 800
2021/02/19 2,928 2,942 2,881 2,933 5,300
2021/02/18 2,883 2,904 2,874 2,878 2,100
2021/02/17 2,873 2,883 2,873 2,883 1,300
2021/02/16 2,863 2,953 2,863 2,873 6,400
2021/02/15 2,828 2,863 2,822 2,863 1,600
2021/02/12 2,861 2,870 2,841 2,841 2,000
2021/02/10 2,907 2,907 2,836 2,843 1,700
2021/02/09 2,863 2,914 2,863 2,913 2,300
2021/02/08 2,873 2,949 2,868 2,868 5,100
2021/02/05 2,810 2,851 2,801 2,851 2,600
2021/02/04 2,813 2,828 2,800 2,800 2,600
2021/02/03 2,826 2,830 2,812 2,813 1,600
2021/02/02 2,799 2,855 2,799 2,810 2,700
2021/02/01 2,829 2,846 2,778 2,797 4,900
2021/01/29 2,890 2,905 2,817 2,829 2,400
2021/01/28 2,811 2,926 2,810 2,902 11,800
2021/01/27 2,834 2,859 2,823 2,859 1,400
2021/01/26 2,840 2,863 2,805 2,848 3,100
2021/01/25 2,817 2,831 2,810 2,821 6,400
2021/01/22 2,859 2,859 2,777 2,805 6,200
2021/01/21 2,830 2,895 2,830 2,859 3,100
2021/01/20 2,897 2,897 2,743 2,830 6,200
2021/01/19 2,911 2,935 2,889 2,897 2,800
2021/01/18 2,865 2,926 2,865 2,926 3,400
2021/01/15 2,944 2,945 2,832 2,853 3,700
2021/01/14 2,911 2,973 2,911 2,944 4,300
2021/01/13 2,940 2,952 2,913 2,939 3,000
2021/01/12 2,921 2,968 2,908 2,913 4,600
2021/01/08 2,903 2,925 2,873 2,925 5,400
2021/01/07 2,936 2,936 2,881 2,894 4,200
2021/01/06 2,869 2,905 2,851 2,894 3,500
2021/01/05 2,881 2,910 2,856 2,858 4,600
2021/01/04 2,944 2,944 2,896 2,896 3,600

このページの先頭へ