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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 2025/11/25 | 3,940 | 4,000 | 3,935 | 3,960 | 43,400 |
| 2025/11/21 | 3,815 | 3,915 | 3,815 | 3,915 | 56,900 |
| 2025/11/20 | 3,840 | 3,860 | 3,790 | 3,830 | 41,500 |
| 2025/11/19 | 3,750 | 3,815 | 3,735 | 3,775 | 43,200 |
| 2025/11/18 | 3,830 | 3,830 | 3,715 | 3,735 | 53,100 |
| 2025/11/17 | 3,870 | 3,915 | 3,800 | 3,880 | 99,200 |
| 2025/11/14 | 3,770 | 3,850 | 3,750 | 3,825 | 113,800 |
| 2025/11/13 | 3,795 | 3,820 | 3,770 | 3,800 | 48,200 |
| 2025/11/12 | 3,735 | 3,800 | 3,715 | 3,755 | 48,100 |
| 2025/11/11 | 3,725 | 3,730 | 3,685 | 3,705 | 28,700 |
| 2025/11/10 | 3,745 | 3,745 | 3,700 | 3,725 | 31,800 |
| 2025/11/07 | 3,760 | 3,760 | 3,665 | 3,695 | 36,000 |
| 2025/11/06 | 3,680 | 3,795 | 3,665 | 3,760 | 47,800 |
| 2025/11/05 | 3,680 | 3,685 | 3,560 | 3,685 | 70,900 |
| 2025/11/04 | 3,605 | 3,685 | 3,575 | 3,685 | 65,600 |
| 2025/10/31 | 3,695 | 3,695 | 3,600 | 3,640 | 58,700 |
| 2025/10/30 | 3,620 | 3,685 | 3,620 | 3,640 | 213,500 |
| 2025/10/29 | 3,665 | 3,665 | 3,605 | 3,605 | 49,700 |
| 2025/10/28 | 3,690 | 3,705 | 3,625 | 3,640 | 47,600 |
| 2025/10/27 | 3,650 | 3,715 | 3,630 | 3,700 | 59,200 |
| 2025/10/24 | 3,610 | 3,640 | 3,590 | 3,595 | 36,100 |
| 2025/10/23 | 3,595 | 3,650 | 3,595 | 3,630 | 38,100 |
| 2025/10/22 | 3,620 | 3,650 | 3,600 | 3,605 | 46,300 |
| 2025/10/21 | 3,640 | 3,665 | 3,610 | 3,610 | 39,200 |
| 2025/10/20 | 3,600 | 3,635 | 3,570 | 3,630 | 37,600 |
| 2025/10/17 | 3,545 | 3,545 | 3,500 | 3,545 | 39,000 |
| 2025/10/16 | 3,505 | 3,570 | 3,505 | 3,560 | 36,400 |
| 2025/10/15 | 3,515 | 3,520 | 3,480 | 3,510 | 60,100 |
| 2025/10/14 | 3,500 | 3,540 | 3,440 | 3,450 | 73,100 |
| 2025/10/10 | 3,615 | 3,630 | 3,535 | 3,545 | 63,100 |
| 2025/10/09 | 3,610 | 3,685 | 3,610 | 3,675 | 57,500 |
| 2025/10/08 | 3,640 | 3,695 | 3,615 | 3,615 | 56,200 |
| 2025/10/07 | 3,635 | 3,680 | 3,615 | 3,630 | 47,400 |
| 2025/10/06 | 3,660 | 3,690 | 3,570 | 3,635 | 66,000 |
| 2025/10/03 | 3,625 | 3,680 | 3,620 | 3,635 | 68,900 |
| 2025/10/02 | 3,625 | 3,660 | 3,605 | 3,630 | 77,200 |
| 2025/10/01 | 3,685 | 3,705 | 3,615 | 3,635 | 83,300 |
| 2025/09/30 | 3,605 | 3,785 | 3,595 | 3,715 | 115,300 |
| 2025/09/29 | 3,680 | 3,680 | 3,580 | 3,605 | 69,900 |
| 2025/09/26 | 3,625 | 3,675 | 3,610 | 3,670 | 85,400 |
| 2025/09/25 | 3,500 | 3,600 | 3,500 | 3,585 | 79,200 |
| 2025/09/24 | 3,535 | 3,560 | 3,495 | 3,505 | 61,200 |
| 2025/09/22 | 3,530 | 3,545 | 3,505 | 3,510 | 47,900 |
| 2025/09/19 | 3,495 | 3,555 | 3,495 | 3,530 | 106,000 |
| 2025/09/18 | 3,505 | 3,525 | 3,470 | 3,490 | 43,200 |
| 2025/09/17 | 3,515 | 3,515 | 3,455 | 3,485 | 30,600 |
| 2025/09/16 | 3,560 | 3,600 | 3,550 | 3,550 | 45,100 |
| 2025/09/12 | 3,635 | 3,640 | 3,570 | 3,570 | 91,000 |
| 2025/09/11 | 3,545 | 3,600 | 3,545 | 3,595 | 37,100 |
| 2025/09/10 | 3,460 | 3,585 | 3,460 | 3,565 | 62,400 |
| 2025/09/09 | 3,505 | 3,530 | 3,460 | 3,485 | 54,000 |
| 2025/09/08 | 3,470 | 3,500 | 3,450 | 3,490 | 31,500 |
| 2025/09/05 | 3,490 | 3,510 | 3,455 | 3,470 | 48,000 |
| 2025/09/04 | 3,445 | 3,485 | 3,425 | 3,450 | 33,400 |
| 2025/09/03 | 3,500 | 3,510 | 3,385 | 3,435 | 61,300 |
| 2025/09/02 | 3,510 | 3,535 | 3,470 | 3,500 | 52,800 |
| 2025/09/01 | 3,470 | 3,525 | 3,440 | 3,470 | 38,700 |
| 2025/08/29 | 3,490 | 3,505 | 3,470 | 3,470 | 31,300 |
| 2025/08/28 | 3,495 | 3,530 | 3,470 | 3,505 | 42,100 |
| 2025/08/27 | 3,505 | 3,540 | 3,485 | 3,500 | 47,100 |
| 2025/08/26 | 3,510 | 3,545 | 3,470 | 3,485 | 84,700 |
| 2025/08/25 | 3,530 | 3,560 | 3,505 | 3,535 | 58,300 |
| 2025/08/22 | 3,390 | 3,495 | 3,385 | 3,480 | 63,900 |
| 2025/08/21 | 3,400 | 3,425 | 3,385 | 3,410 | 30,900 |
| 2025/08/20 | 3,380 | 3,420 | 3,355 | 3,395 | 42,800 |
| 2025/08/19 | 3,455 | 3,465 | 3,380 | 3,380 | 39,000 |
| 2025/08/18 | 3,470 | 3,485 | 3,435 | 3,445 | 58,300 |
| 2025/08/15 | 3,435 | 3,475 | 3,410 | 3,470 | 56,600 |
| 2025/08/14 | 3,355 | 3,395 | 3,315 | 3,385 | 44,300 |
| 2025/08/13 | 3,325 | 3,390 | 3,305 | 3,355 | 57,600 |
| 2025/08/12 | 3,350 | 3,365 | 3,310 | 3,330 | 50,000 |
| 2025/08/08 | 3,330 | 3,355 | 3,285 | 3,335 | 48,900 |
| 2025/08/07 | 3,255 | 3,325 | 3,255 | 3,310 | 47,400 |
| 2025/08/06 | 3,240 | 3,275 | 3,220 | 3,255 | 29,800 |
| 2025/08/05 | 3,195 | 3,245 | 3,160 | 3,230 | 30,200 |
| 2025/08/04 | 3,150 | 3,175 | 3,125 | 3,175 | 67,400 |
| 2025/08/01 | 3,220 | 3,225 | 3,185 | 3,210 | 38,400 |
| 2025/07/31 | 3,160 | 3,240 | 3,160 | 3,220 | 67,300 |
| 2025/07/30 | 3,165 | 3,190 | 3,150 | 3,160 | 48,300 |
| 2025/07/29 | 3,150 | 3,200 | 3,130 | 3,165 | 49,400 |
| 2025/07/28 | 3,215 | 3,220 | 3,150 | 3,160 | 107,900 |
| 2025/07/25 | 3,225 | 3,280 | 3,155 | 3,250 | 166,400 |
| 2025/07/24 | 3,150 | 3,250 | 3,125 | 3,245 | 131,000 |
| 2025/07/23 | 3,130 | 3,160 | 3,070 | 3,120 | 103,600 |
| 2025/07/22 | 3,100 | 3,115 | 3,050 | 3,075 | 42,800 |
| 2025/07/18 | 3,100 | 3,125 | 3,090 | 3,105 | 46,800 |
| 2025/07/17 | 3,085 | 3,120 | 3,075 | 3,090 | 40,100 |
| 2025/07/16 | 3,080 | 3,115 | 3,030 | 3,085 | 72,100 |
| 2025/07/15 | 3,100 | 3,130 | 3,070 | 3,075 | 67,200 |
| 2025/07/14 | 3,095 | 3,115 | 3,030 | 3,070 | 58,200 |
| 2025/07/11 | 3,030 | 3,115 | 3,030 | 3,085 | 98,400 |
| 2025/07/10 | 3,010 | 3,045 | 2,994 | 3,030 | 91,500 |
| 2025/07/09 | 2,961 | 3,025 | 2,953 | 3,020 | 99,400 |
| 2025/07/08 | 2,970 | 2,984 | 2,956 | 2,974 | 87,300 |
| 2025/07/07 | 2,964 | 2,980 | 2,929 | 2,975 | 70,700 |
| 2025/07/04 | 2,906 | 2,974 | 2,904 | 2,964 | 79,500 |
| 2025/07/03 | 2,874 | 2,910 | 2,870 | 2,906 | 74,000 |
| 2025/07/02 | 2,899 | 2,910 | 2,870 | 2,890 | 65,100 |
| 2025/07/01 | 2,847 | 2,899 | 2,783 | 2,899 | 87,300 |
| 2025/06/30 | 2,858 | 2,901 | 2,858 | 2,873 | 64,900 |
| 2025/06/27 | 2,832 | 2,867 | 2,827 | 2,845 | 64,300 |
| 2025/06/26 | 2,834 | 2,863 | 2,827 | 2,842 | 86,500 |
| 2025/06/25 | 2,787 | 2,821 | 2,767 | 2,821 | 65,000 |
| 2025/06/24 | 2,768 | 2,780 | 2,748 | 2,778 | 64,800 |
| 2025/06/23 | 2,750 | 2,763 | 2,719 | 2,742 | 74,600 |
| 2025/06/20 | 2,748 | 2,758 | 2,720 | 2,743 | 121,900 |
| 2025/06/19 | 2,761 | 2,770 | 2,732 | 2,740 | 53,900 |
| 2025/06/18 | 2,798 | 2,798 | 2,713 | 2,761 | 112,000 |
| 2025/06/17 | 2,812 | 2,827 | 2,801 | 2,825 | 121,400 |
| 2025/06/16 | 2,818 | 2,834 | 2,794 | 2,808 | 73,700 |
| 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 |