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

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
2026/09/29 2,206 2,267 2,185 2,185 635,500
2026/09/29 1 -> 5.00 分割
2026/09/28 11,260 11,310 11,060 11,130 202,800
2026/09/25 10,300 11,100 10,300 11,040 206,400
2026/09/24 10,450 10,450 10,110 10,230 134,500
2026/09/18 10,390 10,440 10,170 10,380 193,300
2026/09/17 10,450 10,640 10,220 10,350 120,200
2026/09/16 10,110 10,410 10,090 10,310 65,100
2026/09/15 10,340 10,400 10,060 10,110 78,200
2026/09/14 10,220 10,590 10,110 10,340 150,700
2026/09/11 9,790 10,240 9,660 10,190 160,000
2026/09/10 9,710 10,100 9,710 9,940 132,000
2026/09/09 9,760 9,920 9,680 9,710 70,300
2026/09/08 9,930 10,000 9,790 9,830 76,200
2026/09/07 10,000 10,030 9,820 9,970 89,900
2026/09/04 9,960 10,060 9,720 9,940 131,400
2026/09/03 9,760 10,050 9,680 9,940 145,400
2026/09/02 9,790 9,810 9,600 9,700 126,000
2026/09/01 9,920 10,000 9,630 9,770 150,500
2026/08/31 10,110 10,300 9,970 10,020 251,800
2026/08/28 10,100 10,260 9,930 10,200 237,300
2026/08/27 9,690 10,070 9,650 9,950 272,500
2026/08/26 9,410 9,700 9,410 9,600 265,700
2026/08/25 8,990 9,360 8,980 9,290 201,000
2026/08/24 9,100 9,110 8,810 8,930 136,800
2026/08/21 9,020 9,130 8,850 9,000 194,100
2026/08/20 9,010 9,030 8,780 8,920 131,300
2026/08/19 9,310 9,370 8,910 8,980 165,600
2026/08/18 9,480 9,610 9,450 9,460 124,900
2026/08/17 9,360 9,450 9,290 9,390 163,600
2026/08/14 9,420 9,610 9,280 9,320 191,600
2026/08/13 9,050 9,480 9,050 9,390 274,000
2026/08/12 8,910 9,000 8,810 8,960 120,700
2026/08/10 8,870 8,880 8,660 8,760 87,200
2026/08/07 9,020 9,120 8,850 8,930 188,400
2026/08/06 8,690 9,040 8,690 8,980 148,300
2026/08/05 8,480 8,770 8,470 8,680 114,900
2026/08/04 8,280 8,430 8,240 8,430 113,100
2026/08/03 8,490 8,590 8,060 8,350 134,100
2026/07/31 8,330 8,590 8,130 8,340 145,000
2026/07/30 8,280 8,350 8,100 8,210 136,900
2026/07/29 8,640 8,680 8,180 8,370 243,900
2026/07/28 8,800 9,240 8,610 8,770 330,000
2026/07/27 8,710 8,930 8,600 8,860 183,000
2026/07/24 8,240 8,730 8,240 8,680 157,000
2026/07/23 8,170 8,340 8,140 8,340 104,200
2026/07/22 8,120 8,320 8,030 8,170 104,900
2026/07/21 7,780 8,020 7,650 7,990 151,600
2026/07/17 8,020 8,070 7,490 7,630 110,700
2026/07/16 7,950 8,080 7,950 8,020 105,500
2026/07/15 7,730 7,990 7,730 7,990 91,400
2026/07/14 7,640 7,770 7,550 7,700 67,600
2026/07/13 7,590 7,730 7,560 7,580 54,100
2026/07/10 7,690 7,790 7,510 7,530 73,700
2026/07/09 7,650 7,670 7,540 7,610 68,300
2026/07/08 7,430 7,750 7,430 7,700 77,300
2026/07/07 7,620 7,710 7,450 7,550 115,100
2026/07/06 7,600 7,610 7,480 7,520 76,300
2026/07/03 7,550 7,600 7,450 7,540 83,800
2026/07/02 7,370 7,640 7,350 7,550 126,500
2026/07/01 7,250 7,420 7,250 7,280 85,700
2026/06/30 7,160 7,350 7,160 7,240 149,600
2026/06/29 7,150 7,220 7,040 7,160 112,300
2026/06/26 6,910 7,070 6,910 7,070 69,400
2026/06/25 6,980 6,980 6,820 6,900 108,600
2026/06/24 6,890 6,970 6,810 6,880 63,200
2026/06/23 6,970 7,040 6,890 6,930 100,400
2026/06/22 6,760 6,940 6,740 6,890 66,100
2026/06/19 6,900 6,960 6,690 6,820 112,600
2026/06/18 6,820 6,980 6,810 6,920 98,500
2026/06/17 7,040 7,100 6,750 6,750 79,500
2026/06/16 7,000 7,000 6,790 6,940 123,900
2026/06/15 7,070 7,180 6,990 7,030 159,300
2026/06/12 6,940 7,030 6,920 6,990 111,800
2026/06/11 6,820 6,920 6,730 6,840 89,200
2026/06/10 6,950 7,080 6,820 6,820 129,700
2026/06/09 6,870 7,030 6,870 6,930 128,900
2026/06/08 6,660 6,880 6,640 6,810 87,000
2026/06/05 6,770 6,810 6,680 6,750 85,800
2026/06/04 6,550 6,780 6,480 6,630 89,500
2026/06/03 6,600 6,650 6,490 6,590 76,800
2026/06/02 6,410 6,590 6,190 6,580 116,700
2026/06/01 6,690 6,740 6,510 6,510 114,500
2026/05/29 6,740 6,890 6,700 6,700 94,300
2026/05/28 6,900 6,900 6,670 6,770 72,400
2026/05/27 6,880 6,960 6,770 6,870 59,700
2026/05/26 6,900 7,050 6,730 6,940 72,800
2026/05/25 6,860 6,990 6,780 6,910 59,700
2026/05/22 7,000 7,000 6,830 6,870 61,800
2026/05/21 6,890 7,080 6,890 6,930 81,000
2026/05/20 6,770 6,840 6,680 6,790 86,800
2026/05/19 6,900 7,020 6,760 6,790 115,900
2026/05/18 6,780 6,990 6,730 6,850 161,300
2026/05/15 6,480 6,760 6,460 6,720 198,700
2026/05/14 6,340 6,500 6,280 6,480 102,700
2026/05/13 6,180 6,350 6,180 6,290 88,200
2026/05/12 6,300 6,340 6,150 6,180 60,300
2026/05/11 6,170 6,260 6,110 6,260 87,800
2026/05/08 6,300 6,350 6,050 6,160 119,500
2026/05/07 6,540 6,540 6,370 6,400 92,400
2026/05/01 6,300 6,360 6,200 6,270 66,300
2026/04/30 6,390 6,410 6,250 6,340 84,800
2026/04/28 6,160 6,490 6,150 6,490 117,900
2026/04/27 6,010 6,130 6,000 6,110 77,500
2026/04/24 6,160 6,210 6,050 6,170 75,300
2026/04/23 6,180 6,230 6,110 6,160 70,000
2026/04/22 6,430 6,470 6,190 6,230 75,900
2026/04/21 6,500 6,570 6,390 6,400 66,900
2026/04/20 6,640 6,660 6,480 6,490 66,800
2026/04/17 6,760 6,800 6,600 6,630 86,200
2026/04/16 6,740 6,810 6,680 6,740 68,100
2026/04/15 6,790 6,860 6,630 6,680 90,500
2026/04/14 6,600 6,680 6,550 6,610 93,300
2026/04/13 6,530 6,610 6,480 6,550 84,000
2026/04/10 6,620 6,700 6,510 6,510 91,600
2026/04/09 6,640 6,680 6,450 6,450 129,400
2026/04/08 6,590 6,630 6,440 6,540 125,700
2026/04/07 6,210 6,370 6,210 6,290 89,100
2026/04/06 6,100 6,220 6,070 6,170 96,300
2026/04/03 6,170 6,220 6,050 6,120 86,200
2026/03/27 5,810 5,960 5,780 5,960 246,100
2026/03/26 5,910 5,940 5,760 5,850 102,900
2026/03/25 5,900 5,930 5,860 5,890 91,800
2026/03/24 5,660 5,740 5,610 5,640 92,700
2026/03/23 5,530 5,580 5,420 5,460 133,100
2026/03/19 5,660 5,800 5,600 5,730 129,800
2026/03/18 5,580 5,710 5,580 5,710 86,600
2026/03/17 5,560 5,630 5,480 5,480 54,900
2026/03/16 5,500 5,520 5,420 5,470 67,300
2026/03/13 5,350 5,510 5,350 5,460 86,900
2026/03/12 5,560 5,560 5,350 5,380 109,700
2026/03/11 5,700 5,800 5,610 5,610 75,000
2026/03/10 5,520 5,680 5,480 5,600 97,900
2026/03/09 5,140 5,430 5,140 5,370 147,700
2026/03/06 5,510 5,660 5,470 5,630 90,300
2026/03/05 5,550 5,720 5,530 5,700 139,200
2026/03/04 5,470 5,620 5,240 5,300 197,300
2026/03/03 5,750 5,890 5,700 5,700 112,100
2026/03/02 5,690 5,810 5,660 5,770 107,800
2026/02/27 5,790 6,010 5,780 5,990 177,100
2026/02/26 5,800 5,840 5,740 5,750 67,800
2026/02/25 5,770 5,780 5,650 5,700 107,700
2026/02/24 5,810 5,830 5,640 5,770 134,700
2026/02/20 5,840 5,880 5,800 5,810 76,100
2026/02/19 5,760 5,980 5,750 5,940 114,300
2026/02/18 5,680 5,790 5,660 5,760 73,400
2026/02/17 5,820 5,860 5,640 5,640 72,700
2026/02/16 5,840 5,860 5,680 5,820 85,000
2026/02/13 6,010 6,040 5,760 5,790 124,700
2026/02/12 5,850 6,040 5,840 6,010 115,700
2026/02/10 5,900 5,970 5,880 5,890 76,900
2026/02/09 5,860 5,920 5,710 5,890 138,000
2026/02/06 5,550 5,660 5,490 5,660 65,100
2026/02/05 5,500 5,600 5,480 5,550 81,800
2026/02/04 5,350 5,500 5,340 5,460 96,000
2026/02/03 5,220 5,390 5,180 5,350 94,200
2026/02/02 5,290 5,340 5,120 5,130 100,100
2026/01/30 5,150 5,200 5,080 5,190 70,700
2026/01/29 5,050 5,140 4,985 5,100 74,600
2026/01/28 5,140 5,160 5,020 5,050 92,800
2026/01/27 4,885 5,190 4,850 5,180 138,900
2026/01/26 4,930 4,980 4,885 4,930 80,400
2026/01/23 5,000 5,130 5,000 5,060 70,900
2026/01/22 4,950 5,030 4,920 4,980 49,100
2026/01/21 4,820 4,915 4,775 4,900 64,300
2026/01/20 5,000 5,010 4,940 4,980 56,000
2026/01/19 4,985 5,030 4,950 5,020 47,600
2026/01/16 4,970 5,020 4,945 4,985 60,800
2026/01/15 4,820 4,970 4,820 4,970 75,900
2026/01/14 4,750 4,835 4,685 4,820 89,500
2026/01/13 4,795 4,830 4,685 4,720 62,700
2026/01/09 4,635 4,655 4,580 4,610 78,600
2026/01/08 4,585 4,620 4,555 4,585 62,800
2026/01/07 4,600 4,600 4,560 4,590 77,500
2026/01/06 4,505 4,660 4,500 4,620 121,800
2026/01/05 4,390 4,460 4,390 4,435 61,400
2025/12/30 4,385 4,505 4,350 4,385 139,100
2025/12/29 4,320 4,400 4,285 4,400 145,500
2025/12/26 4,310 4,320 4,220 4,290 101,900
2025/12/25 4,315 4,315 4,280 4,285 23,500
2025/12/24 4,365 4,390 4,300 4,315 49,600
2025/12/23 4,340 4,385 4,310 4,355 52,200
2025/12/22 4,400 4,410 4,320 4,340 53,000
2025/12/19 4,250 4,350 4,250 4,350 77,000
2025/12/18 4,220 4,285 4,215 4,250 52,500
2025/12/17 4,265 4,270 4,200 4,250 62,900
2025/12/16 4,365 4,365 4,245 4,260 57,200
2025/12/15 4,240 4,365 4,230 4,355 63,200
2025/12/12 4,180 4,250 4,170 4,230 77,900
2025/12/11 4,220 4,225 4,110 4,110 54,700
2025/12/10 4,240 4,240 4,180 4,180 45,300
2025/12/09 4,170 4,245 4,170 4,220 38,800
2025/12/08 4,230 4,255 4,145 4,205 42,100
2025/12/05 4,190 4,230 4,170 4,220 34,000
2025/12/04 4,115 4,230 4,090 4,215 61,200
2025/12/03 4,165 4,185 4,070 4,110 70,100
2025/12/02 4,225 4,240 4,150 4,190 64,300
2025/12/01 4,195 4,245 4,165 4,195 67,600
2025/11/28 4,085 4,155 4,075 4,150 58,300
2025/11/27 4,070 4,155 4,030 4,085 74,000
2025/11/26 4,020 4,065 3,965 4,030 61,500

このページの先頭へ