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
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
2023/10/02 2,306 2,369 2,306 2,329 70,900
2023/09/29 2,355 2,355 2,278 2,292 72,400
2023/09/28 2,388 2,400 2,349 2,365 76,100
2023/09/27 2,387 2,426 2,364 2,422 82,600
2023/09/26 2,382 2,412 2,368 2,394 49,500
2023/09/25 2,430 2,430 2,371 2,383 51,300
2023/09/22 2,392 2,457 2,370 2,441 96,600
2023/09/21 2,391 2,438 2,391 2,403 54,200
2023/09/20 2,438 2,450 2,385 2,390 90,500
2023/09/19 2,393 2,430 2,393 2,421 69,600
2023/09/15 2,450 2,478 2,406 2,409 119,300
2023/09/14 2,450 2,456 2,426 2,433 53,700
2023/09/13 2,423 2,448 2,406 2,420 63,300
2023/09/12 2,420 2,439 2,396 2,422 65,300
2023/09/11 2,357 2,420 2,357 2,418 69,100
2023/09/08 2,335 2,363 2,325 2,333 101,800
2023/09/07 2,355 2,388 2,349 2,373 58,000
2023/09/06 2,324 2,375 2,318 2,367 53,900
2023/09/05 2,345 2,351 2,297 2,316 65,300
2023/09/04 2,294 2,326 2,294 2,326 70,700
2023/09/01 2,276 2,295 2,268 2,278 65,300
2023/08/31 2,258 2,276 2,251 2,266 59,200
2023/08/30 2,230 2,269 2,224 2,266 72,100
2023/08/29 2,219 2,235 2,208 2,226 29,300
2023/08/28 2,219 2,240 2,217 2,219 30,800
2023/08/25 2,192 2,221 2,185 2,215 59,500
2023/08/24 2,180 2,217 2,180 2,205 50,500
2023/08/23 2,174 2,181 2,164 2,181 27,100
2023/08/22 2,155 2,190 2,150 2,190 42,800
2023/08/21 2,149 2,154 2,134 2,134 31,900
2023/08/18 2,171 2,181 2,145 2,156 41,100
2023/08/17 2,133 2,172 2,132 2,171 52,800
2023/08/16 2,169 2,171 2,142 2,142 57,700
2023/08/15 2,219 2,219 2,197 2,203 39,700
2023/08/14 2,233 2,262 2,206 2,213 57,300
2023/08/10 2,213 2,218 2,186 2,212 44,200
2023/08/09 2,228 2,232 2,178 2,190 49,600
2023/08/08 2,216 2,244 2,210 2,228 59,900
2023/08/07 2,165 2,217 2,165 2,185 53,500
2023/08/04 2,126 2,175 2,112 2,175 66,400
2023/08/03 2,142 2,148 2,122 2,126 93,700
2023/08/02 2,100 2,156 2,091 2,142 108,200
2023/08/01 2,157 2,157 2,097 2,103 93,600
2023/07/31 2,145 2,170 2,126 2,149 151,100
2023/07/28 2,060 2,121 2,059 2,119 130,600
2023/07/27 2,050 2,071 2,044 2,064 69,800
2023/07/26 2,049 2,068 2,039 2,053 34,000
2023/07/25 2,036 2,050 2,028 2,043 38,300
2023/07/24 2,041 2,054 2,026 2,035 57,600
2023/07/21 2,060 2,060 2,035 2,041 85,700
2023/07/20 2,070 2,075 2,043 2,048 61,000
2023/07/19 2,062 2,082 2,047 2,060 66,000
2023/07/18 2,014 2,065 2,010 2,042 65,700
2023/07/14 2,031 2,038 2,003 2,009 62,100
2023/07/13 2,042 2,042 2,006 2,009 52,100
2023/07/12 2,017 2,031 2,007 2,022 60,300
2023/07/11 2,018 2,027 2,000 2,009 69,000
2023/07/10 2,033 2,052 2,012 2,014 63,300
2023/07/07 1,990 2,035 1,984 2,023 84,700
2023/07/06 2,022 2,032 2,000 2,004 55,600
2023/07/05 2,032 2,042 2,010 2,022 82,300
2023/07/04 2,000 2,051 1,998 2,050 115,100
2023/07/03 1,985 2,005 1,985 1,999 72,600

このページの先頭へ