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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,819 | 2,819 | 2,745 | 2,792 | 116,900 |
| 2025/06/12 | 2,777 | 2,801 | 2,766 | 2,769 | 64,300 |
| 2025/06/11 | 2,775 | 2,791 | 2,755 | 2,768 | 45,000 |
| 2025/06/10 | 2,815 | 2,840 | 2,781 | 2,781 | 69,500 |
| 2025/06/09 | 2,841 | 2,841 | 2,808 | 2,818 | 44,100 |
| 2025/06/06 | 2,884 | 2,884 | 2,824 | 2,824 | 61,800 |
| 2025/06/05 | 2,883 | 2,919 | 2,870 | 2,875 | 73,700 |
| 2025/06/04 | 2,907 | 2,945 | 2,885 | 2,915 | 69,800 |
| 2025/06/03 | 2,889 | 2,907 | 2,870 | 2,892 | 57,000 |
| 2025/06/02 | 2,806 | 2,896 | 2,806 | 2,887 | 83,500 |
| 2025/05/30 | 2,775 | 2,844 | 2,775 | 2,826 | 104,300 |
| 2025/05/29 | 2,729 | 2,813 | 2,729 | 2,793 | 96,400 |
| 2025/05/28 | 2,755 | 2,770 | 2,728 | 2,728 | 51,800 |
| 2025/05/27 | 2,734 | 2,753 | 2,717 | 2,737 | 23,900 |
| 2025/05/26 | 2,796 | 2,806 | 2,746 | 2,746 | 42,900 |
| 2025/05/23 | 2,749 | 2,815 | 2,737 | 2,770 | 59,000 |
| 2025/05/22 | 2,731 | 2,770 | 2,715 | 2,749 | 42,100 |
| 2025/05/21 | 2,728 | 2,773 | 2,728 | 2,748 | 52,800 |
| 2025/05/20 | 2,713 | 2,767 | 2,696 | 2,719 | 54,200 |
| 2025/05/19 | 2,730 | 2,749 | 2,694 | 2,713 | 46,000 |
| 2025/05/16 | 2,689 | 2,692 | 2,626 | 2,681 | 54,500 |
| 2025/05/15 | 2,763 | 2,763 | 2,680 | 2,690 | 54,200 |
| 2025/05/14 | 2,725 | 2,782 | 2,700 | 2,778 | 50,700 |
| 2025/05/13 | 2,757 | 2,793 | 2,704 | 2,704 | 56,500 |
| 2025/05/12 | 2,667 | 2,708 | 2,654 | 2,707 | 63,000 |
| 2025/05/09 | 2,689 | 2,763 | 2,617 | 2,617 | 107,300 |
| 2025/05/08 | 2,676 | 2,676 | 2,618 | 2,653 | 78,900 |
| 2025/05/07 | 2,650 | 2,666 | 2,603 | 2,664 | 74,100 |
| 2025/05/02 | 2,674 | 2,680 | 2,592 | 2,644 | 78,700 |
| 2025/05/01 | 2,741 | 2,741 | 2,685 | 2,688 | 59,400 |
| 2025/04/30 | 2,699 | 2,739 | 2,676 | 2,730 | 87,600 |
| 2025/04/28 | 2,657 | 2,697 | 2,657 | 2,697 | 117,100 |
| 2025/04/25 | 2,688 | 2,699 | 2,650 | 2,674 | 41,300 |
| 2025/04/24 | 2,690 | 2,707 | 2,670 | 2,675 | 52,300 |
| 2025/04/23 | 2,675 | 2,700 | 2,651 | 2,652 | 56,800 |
| 2025/04/22 | 2,569 | 2,629 | 2,569 | 2,629 | 40,900 |
| 2025/04/21 | 2,609 | 2,610 | 2,574 | 2,589 | 33,500 |
| 2025/04/18 | 2,573 | 2,625 | 2,573 | 2,625 | 52,500 |
| 2025/04/17 | 2,471 | 2,538 | 2,471 | 2,537 | 58,800 |
| 2025/04/16 | 2,516 | 2,516 | 2,446 | 2,474 | 69,100 |
| 2025/04/15 | 2,498 | 2,499 | 2,476 | 2,479 | 63,700 |
| 2025/04/14 | 2,445 | 2,486 | 2,416 | 2,474 | 61,700 |
| 2025/04/11 | 2,430 | 2,460 | 2,370 | 2,447 | 95,600 |
| 2025/04/10 | 2,620 | 2,620 | 2,527 | 2,549 | 95,500 |
| 2025/04/09 | 2,392 | 2,412 | 2,332 | 2,370 | 106,500 |
| 2025/04/08 | 2,400 | 2,528 | 2,400 | 2,490 | 75,700 |
| 2025/04/07 | 2,238 | 2,342 | 2,227 | 2,286 | 120,300 |
| 2025/04/04 | 2,520 | 2,529 | 2,425 | 2,486 | 139,000 |
| 2025/04/03 | 2,694 | 2,713 | 2,611 | 2,660 | 107,900 |
| 2025/04/02 | 2,871 | 2,890 | 2,812 | 2,844 | 57,400 |
| 2025/04/01 | 2,910 | 2,910 | 2,844 | 2,862 | 60,900 |
| 2025/03/31 | 2,877 | 2,896 | 2,809 | 2,860 | 82,500 |
| 2025/03/28 | 2,995 | 3,015 | 2,939 | 2,954 | 115,400 |
| 2025/03/27 | 2,980 | 3,045 | 2,965 | 3,045 | 250,000 |
| 2025/03/26 | 3,015 | 3,035 | 2,964 | 2,995 | 135,900 |
| 2025/03/25 | 2,994 | 3,005 | 2,967 | 2,983 | 73,600 |
| 2025/03/24 | 3,030 | 3,035 | 2,983 | 2,985 | 91,000 |
| 2025/03/21 | 3,030 | 3,060 | 3,020 | 3,030 | 134,400 |
| 2025/03/19 | 3,040 | 3,070 | 3,005 | 3,015 | 59,000 |
| 2025/03/18 | 2,957 | 3,045 | 2,957 | 3,030 | 114,500 |
| 2025/03/17 | 2,923 | 2,988 | 2,923 | 2,940 | 85,100 |
| 2025/03/14 | 2,851 | 2,919 | 2,850 | 2,909 | 132,000 |
| 2025/03/13 | 2,885 | 2,925 | 2,845 | 2,852 | 158,900 |
| 2025/03/12 | 2,980 | 2,995 | 2,873 | 2,894 | 205,500 |
| 2025/03/11 | 2,938 | 2,983 | 2,914 | 2,968 | 123,700 |
| 2025/03/10 | 2,971 | 3,035 | 2,949 | 2,997 | 100,300 |
| 2025/03/07 | 2,960 | 2,980 | 2,903 | 2,971 | 109,800 |
| 2025/03/06 | 2,964 | 2,993 | 2,955 | 2,983 | 118,500 |
| 2025/03/05 | 2,946 | 2,966 | 2,910 | 2,938 | 80,500 |
| 2025/03/04 | 2,956 | 2,974 | 2,933 | 2,959 | 74,300 |
| 2025/03/03 | 2,955 | 2,968 | 2,901 | 2,945 | 70,600 |
| 2025/02/28 | 2,888 | 2,911 | 2,871 | 2,885 | 109,400 |
| 2025/02/27 | 2,835 | 2,893 | 2,812 | 2,893 | 84,300 |
| 2025/02/26 | 2,750 | 2,828 | 2,730 | 2,828 | 93,400 |
| 2025/02/25 | 2,722 | 2,767 | 2,715 | 2,750 | 44,600 |
| 2025/02/21 | 2,740 | 2,767 | 2,730 | 2,767 | 23,600 |
| 2025/02/20 | 2,766 | 2,799 | 2,746 | 2,769 | 35,500 |
| 2025/02/19 | 2,801 | 2,837 | 2,770 | 2,770 | 29,300 |
| 2025/02/18 | 2,785 | 2,820 | 2,773 | 2,810 | 24,900 |
| 2025/02/17 | 2,760 | 2,796 | 2,760 | 2,775 | 26,100 |
| 2025/02/14 | 2,729 | 2,760 | 2,725 | 2,760 | 41,400 |
| 2025/02/13 | 2,731 | 2,739 | 2,709 | 2,717 | 38,100 |
| 2025/02/12 | 2,695 | 2,731 | 2,694 | 2,714 | 34,500 |
| 2025/02/10 | 2,700 | 2,700 | 2,664 | 2,675 | 30,300 |
| 2025/02/07 | 2,690 | 2,713 | 2,667 | 2,675 | 46,200 |
| 2025/02/06 | 2,694 | 2,700 | 2,666 | 2,678 | 31,100 |
| 2025/02/05 | 2,695 | 2,729 | 2,673 | 2,686 | 56,300 |
| 2025/02/04 | 2,742 | 2,749 | 2,680 | 2,681 | 60,300 |
| 2025/02/03 | 2,786 | 2,801 | 2,695 | 2,703 | 86,700 |
| 2025/01/31 | 2,828 | 2,859 | 2,813 | 2,836 | 65,800 |
| 2025/01/30 | 2,795 | 2,826 | 2,787 | 2,823 | 41,700 |
| 2025/01/29 | 2,777 | 2,797 | 2,755 | 2,785 | 29,400 |
| 2025/01/28 | 2,729 | 2,774 | 2,729 | 2,774 | 41,800 |
| 2025/01/27 | 2,710 | 2,745 | 2,710 | 2,729 | 40,600 |
| 2025/01/24 | 2,717 | 2,717 | 2,677 | 2,683 | 33,700 |
| 2025/01/23 | 2,700 | 2,708 | 2,685 | 2,697 | 34,800 |
| 2025/01/22 | 2,697 | 2,725 | 2,694 | 2,700 | 53,500 |
| 2025/01/21 | 2,707 | 2,732 | 2,681 | 2,697 | 30,200 |
| 2025/01/20 | 2,712 | 2,727 | 2,686 | 2,686 | 50,700 |
| 2025/01/17 | 2,680 | 2,709 | 2,656 | 2,699 | 36,300 |
| 2025/01/16 | 2,710 | 2,728 | 2,693 | 2,707 | 46,900 |
| 2025/01/15 | 2,673 | 2,696 | 2,645 | 2,686 | 37,500 |
| 2025/01/14 | 2,669 | 2,671 | 2,629 | 2,633 | 52,600 |
| 2025/01/10 | 2,696 | 2,700 | 2,646 | 2,655 | 44,000 |
| 2025/01/09 | 2,730 | 2,742 | 2,695 | 2,695 | 51,700 |
| 2025/01/08 | 2,721 | 2,761 | 2,704 | 2,729 | 47,200 |
| 2025/01/07 | 2,740 | 2,747 | 2,690 | 2,730 | 59,400 |
| 2025/01/06 | 2,722 | 2,740 | 2,704 | 2,719 | 51,700 |
| 2024/12/30 | 2,741 | 2,754 | 2,722 | 2,722 | 36,300 |
| 2024/12/27 | 2,717 | 2,730 | 2,707 | 2,724 | 41,400 |
| 2024/12/26 | 2,714 | 2,715 | 2,689 | 2,706 | 59,300 |
| 2024/12/25 | 2,731 | 2,731 | 2,682 | 2,714 | 34,400 |
| 2024/12/24 | 2,744 | 2,780 | 2,731 | 2,731 | 55,000 |
| 2024/12/23 | 2,627 | 2,741 | 2,627 | 2,731 | 71,700 |
| 2024/12/20 | 2,683 | 2,685 | 2,643 | 2,643 | 117,400 |
| 2024/12/19 | 2,669 | 2,696 | 2,644 | 2,676 | 95,700 |
| 2024/12/18 | 2,721 | 2,733 | 2,687 | 2,704 | 73,600 |
| 2024/12/17 | 2,771 | 2,772 | 2,725 | 2,741 | 79,800 |
| 2024/12/16 | 2,774 | 2,805 | 2,733 | 2,757 | 73,300 |
| 2024/12/13 | 2,786 | 2,812 | 2,750 | 2,762 | 111,600 |
| 2024/12/12 | 2,827 | 2,844 | 2,801 | 2,807 | 65,200 |
| 2024/12/11 | 2,853 | 2,854 | 2,776 | 2,812 | 66,300 |
| 2024/12/10 | 2,840 | 2,885 | 2,813 | 2,834 | 117,500 |
| 2024/12/09 | 2,800 | 2,816 | 2,762 | 2,802 | 88,200 |
| 2024/12/06 | 2,870 | 2,875 | 2,767 | 2,772 | 64,400 |
| 2024/12/05 | 2,854 | 2,899 | 2,835 | 2,872 | 98,500 |
| 2024/12/04 | 2,864 | 2,897 | 2,829 | 2,833 | 95,400 |
| 2024/12/03 | 2,885 | 2,915 | 2,848 | 2,874 | 167,400 |
| 2024/12/02 | 2,891 | 2,930 | 2,876 | 2,885 | 115,400 |
| 2024/11/29 | 2,816 | 2,913 | 2,802 | 2,863 | 85,000 |
| 2024/11/28 | 2,797 | 2,816 | 2,751 | 2,816 | 103,300 |
| 2024/11/27 | 2,813 | 2,814 | 2,760 | 2,797 | 37,700 |
| 2024/11/26 | 2,862 | 2,873 | 2,775 | 2,792 | 38,400 |
| 2024/11/25 | 2,850 | 2,884 | 2,845 | 2,852 | 61,100 |
| 2024/11/22 | 2,850 | 2,860 | 2,817 | 2,817 | 45,600 |
| 2024/11/21 | 2,809 | 2,893 | 2,809 | 2,849 | 61,500 |
| 2024/11/20 | 2,825 | 2,833 | 2,795 | 2,809 | 27,800 |
| 2024/11/19 | 2,802 | 2,835 | 2,784 | 2,834 | 54,600 |
| 2024/11/18 | 2,813 | 2,847 | 2,772 | 2,802 | 52,700 |
| 2024/11/15 | 2,820 | 2,820 | 2,741 | 2,798 | 49,900 |
| 2024/11/14 | 2,742 | 2,833 | 2,730 | 2,796 | 66,700 |
| 2024/11/13 | 2,811 | 2,818 | 2,713 | 2,737 | 83,600 |
| 2024/11/12 | 2,798 | 2,871 | 2,789 | 2,818 | 106,000 |
| 2024/11/11 | 2,686 | 2,803 | 2,686 | 2,790 | 89,800 |
| 2024/11/08 | 2,648 | 2,720 | 2,623 | 2,700 | 112,500 |
| 2024/11/07 | 2,615 | 2,640 | 2,597 | 2,607 | 96,000 |
| 2024/11/06 | 2,468 | 2,565 | 2,463 | 2,565 | 84,800 |
| 2024/11/05 | 2,484 | 2,484 | 2,423 | 2,467 | 34,500 |
| 2024/11/01 | 2,440 | 2,470 | 2,439 | 2,459 | 41,300 |
| 2024/10/31 | 2,442 | 2,461 | 2,426 | 2,456 | 41,700 |
| 2024/10/30 | 2,432 | 2,440 | 2,417 | 2,440 | 103,800 |
| 2024/10/29 | 2,440 | 2,440 | 2,405 | 2,432 | 40,200 |
| 2024/10/28 | 2,378 | 2,418 | 2,369 | 2,415 | 42,400 |
| 2024/10/25 | 2,358 | 2,406 | 2,344 | 2,401 | 90,900 |
| 2024/10/24 | 2,360 | 2,386 | 2,332 | 2,367 | 48,200 |
| 2024/10/23 | 2,414 | 2,414 | 2,377 | 2,377 | 51,900 |
| 2024/10/22 | 2,421 | 2,430 | 2,392 | 2,402 | 50,500 |
| 2024/10/21 | 2,451 | 2,462 | 2,426 | 2,431 | 35,300 |
| 2024/10/18 | 2,466 | 2,491 | 2,449 | 2,478 | 29,000 |
| 2024/10/17 | 2,461 | 2,470 | 2,450 | 2,456 | 35,500 |
| 2024/10/16 | 2,424 | 2,466 | 2,420 | 2,427 | 36,900 |
| 2024/10/15 | 2,477 | 2,478 | 2,440 | 2,457 | 57,000 |
| 2024/10/11 | 2,438 | 2,446 | 2,423 | 2,440 | 39,600 |
| 2024/10/10 | 2,454 | 2,454 | 2,414 | 2,418 | 40,500 |
| 2024/10/09 | 2,500 | 2,506 | 2,428 | 2,434 | 57,600 |
| 2024/10/08 | 2,490 | 2,510 | 2,456 | 2,484 | 57,700 |
| 2024/10/07 | 2,512 | 2,563 | 2,502 | 2,532 | 60,900 |
| 2024/10/04 | 2,453 | 2,486 | 2,453 | 2,462 | 38,800 |
| 2024/10/03 | 2,466 | 2,477 | 2,430 | 2,430 | 31,200 |
| 2024/10/02 | 2,453 | 2,475 | 2,427 | 2,434 | 48,200 |
| 2024/10/01 | 2,445 | 2,477 | 2,427 | 2,463 | 39,000 |
| 2024/09/30 | 2,450 | 2,496 | 2,440 | 2,448 | 52,400 |
| 2024/09/27 | 2,507 | 2,527 | 2,460 | 2,475 | 44,200 |
| 2024/09/26 | 2,490 | 2,550 | 2,475 | 2,533 | 63,500 |
| 2024/09/25 | 2,474 | 2,474 | 2,434 | 2,459 | 40,700 |
| 2024/09/24 | 2,530 | 2,530 | 2,469 | 2,474 | 38,700 |
| 2024/09/20 | 2,498 | 2,519 | 2,472 | 2,480 | 74,600 |
| 2024/09/19 | 2,500 | 2,515 | 2,483 | 2,483 | 29,700 |
| 2024/09/18 | 2,484 | 2,484 | 2,432 | 2,459 | 36,600 |
| 2024/09/17 | 2,479 | 2,503 | 2,420 | 2,447 | 53,100 |
| 2024/09/13 | 2,472 | 2,497 | 2,459 | 2,459 | 71,100 |
| 2024/09/12 | 2,476 | 2,508 | 2,459 | 2,478 | 32,200 |
| 2024/09/11 | 2,463 | 2,483 | 2,425 | 2,444 | 49,000 |
| 2024/09/10 | 2,480 | 2,531 | 2,480 | 2,496 | 23,700 |
| 2024/09/09 | 2,430 | 2,498 | 2,423 | 2,477 | 35,900 |
| 2024/09/06 | 2,527 | 2,538 | 2,496 | 2,517 | 31,700 |
| 2024/09/05 | 2,477 | 2,539 | 2,444 | 2,515 | 40,400 |
| 2024/09/04 | 2,582 | 2,591 | 2,510 | 2,512 | 67,400 |
| 2024/09/03 | 2,627 | 2,674 | 2,622 | 2,647 | 60,600 |
| 2024/09/02 | 2,601 | 2,612 | 2,569 | 2,600 | 24,500 |
| 2024/08/30 | 2,615 | 2,615 | 2,560 | 2,594 | 74,000 |
| 2024/08/29 | 2,600 | 2,625 | 2,585 | 2,600 | 30,700 |
| 2024/08/28 | 2,569 | 2,611 | 2,565 | 2,600 | 24,500 |
| 2024/08/27 | 2,564 | 2,628 | 2,560 | 2,589 | 28,100 |
| 2024/08/26 | 2,588 | 2,617 | 2,551 | 2,557 | 30,500 |
| 2024/08/23 | 2,582 | 2,637 | 2,582 | 2,588 | 26,400 |
| 2024/08/22 | 2,617 | 2,620 | 2,590 | 2,595 | 33,600 |
| 2024/08/21 | 2,619 | 2,664 | 2,603 | 2,637 | 21,500 |
| 2024/08/20 | 2,675 | 2,676 | 2,632 | 2,647 | 26,800 |
| 2024/08/19 | 2,674 | 2,676 | 2,621 | 2,633 | 29,700 |