阿波銀行(8388)の株価時系列情報
阿波銀行(8388)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,669 | 2,713 | 2,655 | 2,667 | 46,500 |
| 2024/07/25 | 2,693 | 2,740 | 2,684 | 2,707 | 52,800 |
| 2024/07/24 | 2,762 | 2,781 | 2,724 | 2,728 | 52,900 |
| 2024/07/23 | 2,742 | 2,768 | 2,732 | 2,754 | 31,200 |
| 2024/07/22 | 2,752 | 2,764 | 2,707 | 2,718 | 30,200 |
| 2024/07/19 | 2,747 | 2,764 | 2,717 | 2,743 | 24,100 |
| 2024/07/18 | 2,705 | 2,781 | 2,699 | 2,744 | 49,300 |
| 2024/07/17 | 2,740 | 2,751 | 2,728 | 2,740 | 37,700 |
| 2024/07/16 | 2,721 | 2,741 | 2,700 | 2,714 | 34,000 |
| 2024/07/12 | 2,689 | 2,727 | 2,670 | 2,727 | 46,400 |
| 2024/07/11 | 2,726 | 2,730 | 2,695 | 2,703 | 32,500 |
| 2024/07/10 | 2,693 | 2,725 | 2,671 | 2,699 | 46,100 |
| 2024/07/09 | 2,685 | 2,703 | 2,666 | 2,693 | 55,800 |
| 2024/07/08 | 2,690 | 2,699 | 2,664 | 2,668 | 59,300 |
| 2024/07/05 | 2,777 | 2,777 | 2,700 | 2,700 | 45,800 |
| 2024/07/04 | 2,807 | 2,809 | 2,755 | 2,775 | 36,300 |
| 2024/07/03 | 2,801 | 2,837 | 2,785 | 2,788 | 46,500 |
| 2024/07/02 | 2,821 | 2,860 | 2,810 | 2,823 | 65,400 |
| 2024/07/01 | 2,851 | 2,851 | 2,788 | 2,807 | 50,700 |
| 2024/06/28 | 2,830 | 2,852 | 2,804 | 2,826 | 46,000 |
| 2024/06/27 | 2,818 | 2,842 | 2,800 | 2,815 | 64,100 |
| 2024/06/26 | 2,765 | 2,844 | 2,765 | 2,817 | 77,400 |
| 2024/06/25 | 2,712 | 2,768 | 2,686 | 2,768 | 69,000 |
| 2024/06/24 | 2,715 | 2,719 | 2,664 | 2,679 | 52,200 |
| 2024/06/21 | 2,694 | 2,725 | 2,690 | 2,709 | 91,500 |
| 2024/06/20 | 2,700 | 2,720 | 2,655 | 2,676 | 80,500 |
| 2024/06/19 | 2,705 | 2,746 | 2,704 | 2,704 | 64,100 |
| 2024/06/18 | 2,701 | 2,719 | 2,670 | 2,700 | 73,700 |
| 2024/06/17 | 2,653 | 2,695 | 2,639 | 2,667 | 86,400 |
| 2024/06/14 | 2,682 | 2,734 | 2,634 | 2,635 | 283,100 |
| 2024/06/13 | 2,802 | 2,814 | 2,762 | 2,782 | 60,700 |
| 2024/06/12 | 2,761 | 2,822 | 2,738 | 2,802 | 51,100 |
| 2024/06/11 | 2,820 | 2,821 | 2,760 | 2,762 | 62,400 |
| 2024/06/10 | 2,794 | 2,802 | 2,756 | 2,797 | 47,500 |
| 2024/06/07 | 2,725 | 2,794 | 2,716 | 2,765 | 59,700 |
| 2024/06/06 | 2,697 | 2,726 | 2,687 | 2,690 | 61,600 |
| 2024/06/05 | 2,742 | 2,765 | 2,704 | 2,715 | 65,300 |
| 2024/06/04 | 2,932 | 2,932 | 2,810 | 2,813 | 72,500 |
| 2024/06/03 | 2,910 | 2,942 | 2,902 | 2,918 | 75,300 |
| 2024/05/31 | 2,840 | 2,910 | 2,840 | 2,910 | 98,900 |
| 2024/05/30 | 2,793 | 2,828 | 2,770 | 2,827 | 56,900 |
| 2024/05/29 | 2,770 | 2,829 | 2,770 | 2,793 | 57,400 |
| 2024/05/28 | 2,767 | 2,787 | 2,767 | 2,769 | 35,200 |
| 2024/05/27 | 2,751 | 2,784 | 2,743 | 2,765 | 35,100 |
| 2024/05/24 | 2,774 | 2,787 | 2,749 | 2,749 | 50,100 |
| 2024/05/23 | 2,826 | 2,830 | 2,776 | 2,797 | 49,800 |
| 2024/05/22 | 2,840 | 2,884 | 2,826 | 2,826 | 68,500 |
| 2024/05/21 | 2,830 | 2,877 | 2,801 | 2,835 | 112,500 |
| 2024/05/20 | 2,712 | 2,842 | 2,712 | 2,838 | 154,500 |
| 2024/05/17 | 2,641 | 2,720 | 2,630 | 2,711 | 82,900 |
| 2024/05/16 | 2,684 | 2,684 | 2,624 | 2,651 | 96,000 |
| 2024/05/15 | 2,730 | 2,730 | 2,656 | 2,705 | 78,800 |
| 2024/05/14 | 2,690 | 2,725 | 2,642 | 2,721 | 90,700 |
| 2024/05/13 | 2,645 | 2,727 | 2,641 | 2,723 | 119,500 |
| 2024/05/10 | 2,636 | 2,666 | 2,612 | 2,631 | 63,100 |
| 2024/05/09 | 2,603 | 2,632 | 2,593 | 2,630 | 53,600 |
| 2024/05/08 | 2,575 | 2,592 | 2,551 | 2,588 | 46,700 |
| 2024/05/07 | 2,596 | 2,596 | 2,550 | 2,581 | 56,000 |
| 2024/05/02 | 2,661 | 2,661 | 2,581 | 2,594 | 72,100 |
| 2024/05/01 | 2,673 | 2,673 | 2,612 | 2,624 | 66,000 |
| 2024/04/30 | 2,663 | 2,692 | 2,631 | 2,692 | 112,800 |
| 2024/04/26 | 2,614 | 2,679 | 2,593 | 2,678 | 117,300 |
| 2024/04/25 | 2,604 | 2,620 | 2,582 | 2,613 | 59,300 |
| 2024/04/24 | 2,541 | 2,625 | 2,530 | 2,623 | 127,900 |
| 2024/04/23 | 2,506 | 2,539 | 2,490 | 2,539 | 129,500 |
| 2024/04/22 | 2,478 | 2,500 | 2,433 | 2,486 | 125,600 |
| 2024/04/19 | 2,495 | 2,532 | 2,420 | 2,438 | 130,200 |
| 2024/04/18 | 2,486 | 2,530 | 2,475 | 2,515 | 88,500 |
| 2024/04/17 | 2,555 | 2,571 | 2,486 | 2,493 | 63,200 |
| 2024/04/16 | 2,590 | 2,623 | 2,556 | 2,556 | 62,100 |
| 2024/04/15 | 2,616 | 2,625 | 2,589 | 2,625 | 53,300 |
| 2024/04/12 | 2,600 | 2,642 | 2,586 | 2,642 | 66,400 |
| 2024/04/11 | 2,573 | 2,618 | 2,565 | 2,600 | 48,300 |
| 2024/04/10 | 2,563 | 2,610 | 2,563 | 2,598 | 44,800 |
| 2024/04/09 | 2,624 | 2,636 | 2,598 | 2,606 | 45,700 |
| 2024/04/08 | 2,624 | 2,661 | 2,615 | 2,628 | 38,100 |
| 2024/04/05 | 2,599 | 2,638 | 2,593 | 2,622 | 42,900 |
| 2024/04/04 | 2,665 | 2,695 | 2,641 | 2,655 | 55,700 |
| 2024/04/03 | 2,618 | 2,686 | 2,605 | 2,665 | 75,800 |
| 2024/04/02 | 2,712 | 2,712 | 2,618 | 2,625 | 113,800 |
| 2024/04/01 | 2,768 | 2,784 | 2,695 | 2,704 | 62,600 |
| 2024/03/29 | 2,763 | 2,788 | 2,749 | 2,753 | 62,300 |
| 2024/03/28 | 2,823 | 2,848 | 2,762 | 2,775 | 120,200 |
| 2024/03/27 | 2,865 | 2,917 | 2,865 | 2,886 | 151,700 |
| 2024/03/26 | 2,867 | 2,867 | 2,821 | 2,833 | 68,500 |
| 2024/03/25 | 2,948 | 2,950 | 2,864 | 2,864 | 133,400 |
| 2024/03/22 | 2,938 | 2,948 | 2,904 | 2,948 | 91,600 |
| 2024/03/21 | 2,925 | 2,947 | 2,896 | 2,907 | 118,800 |
| 2024/03/19 | 2,910 | 2,964 | 2,853 | 2,889 | 135,200 |
| 2024/03/18 | 2,900 | 2,910 | 2,856 | 2,883 | 106,300 |
| 2024/03/15 | 2,813 | 2,870 | 2,809 | 2,853 | 108,800 |
| 2024/03/14 | 2,780 | 2,833 | 2,768 | 2,824 | 96,300 |
| 2024/03/13 | 2,804 | 2,828 | 2,742 | 2,774 | 97,300 |
| 2024/03/12 | 2,774 | 2,803 | 2,700 | 2,771 | 94,500 |
| 2024/03/11 | 2,900 | 2,908 | 2,751 | 2,782 | 116,000 |
| 2024/03/08 | 2,800 | 2,927 | 2,790 | 2,889 | 155,000 |
| 2024/03/07 | 2,800 | 2,855 | 2,784 | 2,833 | 100,800 |
| 2024/03/06 | 2,738 | 2,818 | 2,731 | 2,780 | 92,200 |
| 2024/03/05 | 2,703 | 2,759 | 2,685 | 2,738 | 73,200 |
| 2024/03/04 | 2,770 | 2,770 | 2,673 | 2,703 | 128,900 |
| 2024/03/01 | 2,716 | 2,781 | 2,700 | 2,777 | 98,600 |
| 2024/02/29 | 2,632 | 2,719 | 2,632 | 2,707 | 113,000 |
| 2024/02/28 | 2,600 | 2,679 | 2,592 | 2,634 | 86,000 |
| 2024/02/27 | 2,556 | 2,618 | 2,554 | 2,592 | 73,900 |
| 2024/02/26 | 2,574 | 2,574 | 2,530 | 2,552 | 69,000 |
| 2024/02/22 | 2,532 | 2,585 | 2,516 | 2,581 | 73,500 |
| 2024/02/21 | 2,537 | 2,537 | 2,462 | 2,518 | 139,600 |
| 2024/02/20 | 2,460 | 2,473 | 2,426 | 2,437 | 39,000 |
| 2024/02/19 | 2,425 | 2,462 | 2,425 | 2,462 | 46,700 |
| 2024/02/16 | 2,390 | 2,427 | 2,384 | 2,427 | 54,500 |
| 2024/02/15 | 2,392 | 2,395 | 2,343 | 2,359 | 65,200 |
| 2024/02/14 | 2,390 | 2,390 | 2,362 | 2,375 | 38,200 |
| 2024/02/13 | 2,355 | 2,395 | 2,348 | 2,393 | 50,100 |
| 2024/02/09 | 2,354 | 2,376 | 2,338 | 2,353 | 49,400 |
| 2024/02/08 | 2,400 | 2,400 | 2,353 | 2,379 | 59,700 |
| 2024/02/07 | 2,399 | 2,407 | 2,381 | 2,391 | 47,000 |
| 2024/02/06 | 2,441 | 2,441 | 2,399 | 2,399 | 65,700 |
| 2024/02/05 | 2,462 | 2,490 | 2,443 | 2,452 | 52,000 |
| 2024/02/02 | 2,480 | 2,486 | 2,441 | 2,453 | 50,300 |
| 2024/02/01 | 2,483 | 2,488 | 2,452 | 2,481 | 35,100 |
| 2024/01/31 | 2,448 | 2,489 | 2,442 | 2,489 | 32,400 |
| 2024/01/30 | 2,492 | 2,492 | 2,455 | 2,455 | 35,800 |
| 2024/01/29 | 2,501 | 2,515 | 2,469 | 2,492 | 53,700 |
| 2024/01/26 | 2,430 | 2,489 | 2,418 | 2,451 | 63,700 |
| 2024/01/25 | 2,460 | 2,468 | 2,433 | 2,443 | 40,500 |
| 2024/01/24 | 2,400 | 2,454 | 2,399 | 2,447 | 54,000 |
| 2024/01/23 | 2,443 | 2,451 | 2,408 | 2,408 | 42,000 |
| 2024/01/22 | 2,435 | 2,447 | 2,426 | 2,443 | 22,300 |
| 2024/01/19 | 2,455 | 2,458 | 2,425 | 2,426 | 33,800 |
| 2024/01/18 | 2,454 | 2,466 | 2,442 | 2,466 | 34,400 |
| 2024/01/17 | 2,448 | 2,483 | 2,448 | 2,454 | 33,300 |
| 2024/01/16 | 2,494 | 2,494 | 2,441 | 2,448 | 30,700 |
| 2024/01/15 | 2,449 | 2,494 | 2,449 | 2,494 | 36,300 |
| 2024/01/12 | 2,465 | 2,471 | 2,443 | 2,449 | 65,900 |
| 2024/01/11 | 2,466 | 2,499 | 2,462 | 2,465 | 52,900 |
| 2024/01/10 | 2,435 | 2,467 | 2,425 | 2,443 | 63,000 |
| 2024/01/09 | 2,419 | 2,443 | 2,407 | 2,432 | 62,100 |
| 2024/01/05 | 2,400 | 2,413 | 2,370 | 2,407 | 61,700 |
| 2024/01/04 | 2,360 | 2,383 | 2,320 | 2,383 | 59,700 |
| 2023/12/29 | 2,340 | 2,366 | 2,338 | 2,358 | 43,100 |
| 2023/12/28 | 2,321 | 2,340 | 2,320 | 2,340 | 32,400 |
| 2023/12/27 | 2,320 | 2,324 | 2,300 | 2,324 | 39,500 |
| 2023/12/26 | 2,301 | 2,317 | 2,293 | 2,303 | 31,500 |
| 2023/12/25 | 2,333 | 2,333 | 2,306 | 2,306 | 19,700 |
| 2023/12/22 | 2,295 | 2,313 | 2,287 | 2,307 | 40,300 |
| 2023/12/21 | 2,300 | 2,308 | 2,272 | 2,272 | 40,100 |
| 2023/12/20 | 2,345 | 2,345 | 2,309 | 2,310 | 65,600 |
| 2023/12/19 | 2,376 | 2,376 | 2,321 | 2,344 | 75,200 |
| 2023/12/18 | 2,385 | 2,385 | 2,320 | 2,348 | 107,000 |
| 2023/12/15 | 2,415 | 2,419 | 2,361 | 2,377 | 92,400 |
| 2023/12/14 | 2,482 | 2,486 | 2,393 | 2,402 | 84,300 |
| 2023/12/13 | 2,476 | 2,515 | 2,476 | 2,482 | 56,800 |
| 2023/12/12 | 2,485 | 2,501 | 2,466 | 2,476 | 78,200 |
| 2023/12/11 | 2,501 | 2,538 | 2,479 | 2,485 | 89,000 |
| 2023/12/08 | 2,500 | 2,560 | 2,489 | 2,500 | 120,200 |
| 2023/12/07 | 2,462 | 2,509 | 2,462 | 2,502 | 64,200 |
| 2023/12/06 | 2,474 | 2,511 | 2,465 | 2,508 | 56,400 |
| 2023/12/05 | 2,500 | 2,518 | 2,474 | 2,474 | 62,300 |
| 2023/12/04 | 2,512 | 2,534 | 2,492 | 2,514 | 47,000 |
| 2023/12/01 | 2,517 | 2,533 | 2,510 | 2,527 | 59,100 |
| 2023/11/30 | 2,489 | 2,509 | 2,480 | 2,495 | 72,400 |
| 2023/11/29 | 2,547 | 2,549 | 2,482 | 2,489 | 72,500 |
| 2023/11/28 | 2,574 | 2,584 | 2,542 | 2,547 | 62,400 |
| 2023/11/27 | 2,566 | 2,596 | 2,558 | 2,574 | 51,000 |
| 2023/11/24 | 2,570 | 2,598 | 2,566 | 2,566 | 79,700 |
| 2023/11/22 | 2,551 | 2,576 | 2,548 | 2,566 | 67,100 |
| 2023/11/21 | 2,514 | 2,590 | 2,510 | 2,567 | 121,800 |
| 2023/11/20 | 2,500 | 2,555 | 2,490 | 2,514 | 86,900 |
| 2023/11/17 | 2,412 | 2,504 | 2,412 | 2,497 | 81,700 |
| 2023/11/16 | 2,418 | 2,486 | 2,401 | 2,432 | 61,500 |
| 2023/11/15 | 2,446 | 2,449 | 2,378 | 2,432 | 77,500 |
| 2023/11/14 | 2,469 | 2,469 | 2,382 | 2,415 | 55,000 |
| 2023/11/13 | 2,410 | 2,429 | 2,362 | 2,429 | 70,900 |
| 2023/11/10 | 2,323 | 2,361 | 2,309 | 2,360 | 44,100 |
| 2023/11/09 | 2,306 | 2,350 | 2,281 | 2,329 | 73,000 |
| 2023/11/08 | 2,450 | 2,450 | 2,301 | 2,329 | 103,300 |
| 2023/11/07 | 2,450 | 2,499 | 2,443 | 2,458 | 53,200 |
| 2023/11/06 | 2,520 | 2,536 | 2,472 | 2,472 | 76,100 |
| 2023/11/02 | 2,548 | 2,550 | 2,472 | 2,512 | 73,300 |
| 2023/11/01 | 2,492 | 2,532 | 2,472 | 2,520 | 105,500 |
| 2023/10/31 | 2,408 | 2,490 | 2,406 | 2,489 | 118,100 |
| 2023/10/30 | 2,419 | 2,458 | 2,395 | 2,408 | 72,500 |
| 2023/10/27 | 2,390 | 2,434 | 2,358 | 2,434 | 68,900 |
| 2023/10/26 | 2,359 | 2,373 | 2,337 | 2,353 | 30,300 |
| 2023/10/25 | 2,332 | 2,381 | 2,325 | 2,352 | 34,800 |
| 2023/10/24 | 2,364 | 2,364 | 2,292 | 2,339 | 48,900 |
| 2023/10/23 | 2,350 | 2,385 | 2,345 | 2,352 | 30,000 |
| 2023/10/20 | 2,365 | 2,404 | 2,350 | 2,357 | 33,100 |
| 2023/10/19 | 2,379 | 2,400 | 2,361 | 2,386 | 32,300 |
| 2023/10/18 | 2,376 | 2,396 | 2,357 | 2,391 | 51,100 |
| 2023/10/17 | 2,338 | 2,348 | 2,321 | 2,338 | 38,500 |
| 2023/10/16 | 2,309 | 2,336 | 2,291 | 2,308 | 40,000 |
| 2023/10/13 | 2,382 | 2,390 | 2,317 | 2,330 | 57,700 |
| 2023/10/12 | 2,380 | 2,380 | 2,353 | 2,370 | 32,600 |
| 2023/10/11 | 2,369 | 2,385 | 2,343 | 2,366 | 37,600 |
| 2023/10/10 | 2,328 | 2,384 | 2,323 | 2,379 | 66,600 |
| 2023/10/06 | 2,288 | 2,346 | 2,280 | 2,328 | 50,500 |
| 2023/10/05 | 2,244 | 2,312 | 2,244 | 2,298 | 56,400 |
| 2023/10/04 | 2,250 | 2,282 | 2,229 | 2,234 | 88,700 |
| 2023/10/03 | 2,318 | 2,334 | 2,280 | 2,293 | 45,400 |