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
2019/12/30 2,467 2,468 2,441 2,449 41,600
2019/12/27 2,479 2,515 2,469 2,495 41,600
2019/12/26 2,450 2,478 2,438 2,462 45,700
2019/12/25 2,468 2,474 2,440 2,449 33,900
2019/12/24 2,507 2,522 2,482 2,486 33,500
2019/12/23 2,526 2,528 2,496 2,510 35,900
2019/12/20 2,570 2,577 2,528 2,528 77,100
2019/12/19 2,597 2,609 2,561 2,572 42,600
2019/12/18 2,645 2,646 2,574 2,606 92,800
2019/12/17 2,635 2,644 2,619 2,644 94,300
2019/12/16 2,608 2,637 2,580 2,603 83,500
2019/12/13 2,580 2,610 2,559 2,604 207,700
2019/12/12 2,576 2,590 2,550 2,552 54,300
2019/12/11 2,613 2,613 2,571 2,588 52,400
2019/12/10 2,646 2,651 2,600 2,618 48,100
2019/12/09 2,660 2,660 2,619 2,646 53,800
2019/12/06 2,630 2,643 2,610 2,633 30,400
2019/12/05 2,633 2,644 2,617 2,635 21,400
2019/12/04 2,601 2,634 2,575 2,633 36,400
2019/12/03 2,658 2,658 2,615 2,625 48,900
2019/12/02 2,668 2,707 2,665 2,706 61,200
2019/11/29 2,651 2,662 2,630 2,659 31,100
2019/11/28 2,654 2,661 2,634 2,654 38,000
2019/11/27 2,622 2,676 2,619 2,676 31,300
2019/11/26 2,674 2,674 2,631 2,638 56,400
2019/11/25 2,691 2,692 2,642 2,657 33,200
2019/11/22 2,664 2,689 2,628 2,662 30,300
2019/11/21 2,665 2,680 2,622 2,670 45,800
2019/11/20 2,688 2,698 2,645 2,661 24,900
2019/11/19 2,723 2,743 2,697 2,709 30,800
2019/11/18 2,716 2,731 2,695 2,727 29,600
2019/11/15 2,671 2,732 2,671 2,730 52,800
2019/11/14 2,700 2,701 2,651 2,671 40,700
2019/11/13 2,707 2,717 2,680 2,694 49,600
2019/11/12 2,653 2,708 2,639 2,708 53,300
2019/11/11 2,700 2,703 2,643 2,658 53,600
2019/11/08 2,690 2,690 2,619 2,652 62,200
2019/11/07 2,676 2,688 2,622 2,640 44,900
2019/11/06 2,667 2,669 2,626 2,653 37,100
2019/11/05 2,618 2,661 2,601 2,634 92,300
2019/11/01 2,552 2,598 2,551 2,581 37,800
2019/10/31 2,610 2,619 2,549 2,600 76,200
2019/10/30 2,610 2,636 2,593 2,608 177,200
2019/10/29 2,637 2,646 2,609 2,626 67,500
2019/10/28 2,607 2,630 2,583 2,613 69,900
2019/10/25 2,579 2,604 2,546 2,604 55,700
2019/10/24 2,585 2,604 2,554 2,590 54,500
2019/10/23 2,563 2,580 2,524 2,578 52,500
2019/10/21 2,551 2,563 2,534 2,540 34,300
2019/10/18 2,550 2,582 2,507 2,531 55,100
2019/10/17 2,570 2,575 2,530 2,539 59,300
2019/10/16 2,552 2,587 2,532 2,552 82,000
2019/10/15 2,513 2,551 2,513 2,518 77,700
2019/10/11 2,468 2,486 2,455 2,467 61,500
2019/10/10 2,453 2,453 2,400 2,435 35,000
2019/10/09 2,437 2,459 2,328 2,458 62,300
2019/10/08 2,460 2,509 2,441 2,473 73,600
2019/10/07 2,451 2,460 2,435 2,453 47,400
2019/10/04 2,449 2,454 2,391 2,451 77,600
2019/10/03 2,473 2,488 2,456 2,473 114,400
2019/10/02 2,483 2,542 2,480 2,523 105,500
2019/10/01 2,432 2,493 2,432 2,488 100,300
2019/09/30 2,431 2,471 2,419 2,437 116,300
2019/09/27 2,457 2,457 2,406 2,445 160,500
2019/09/26 2,440 2,500 2,440 2,487 202,200
2019/09/25 2,389 2,422 2,372 2,404 56,700
2019/09/24 2,433 2,455 2,384 2,394 92,700
2019/09/20 2,380 2,445 2,370 2,426 503,800
2019/09/19 2,333 2,381 2,333 2,364 126,200
2019/09/18 2,363 2,363 2,278 2,308 109,000
2019/09/17 2,340 2,388 2,291 2,364 89,100
2019/09/13 2,323 2,359 2,290 2,340 193,600
2019/09/12 2,366 2,366 2,317 2,323 98,200
2019/09/11 2,342 2,361 2,305 2,344 126,500
2019/09/10 2,259 2,300 2,252 2,279 99,800
2019/09/09 2,203 2,224 2,187 2,224 60,600
2019/09/06 2,246 2,249 2,179 2,202 78,100
2019/09/05 2,210 2,267 2,208 2,228 65,300
2019/09/04 2,182 2,203 2,146 2,186 60,100
2019/09/03 2,207 2,215 2,194 2,197 48,000
2019/09/02 2,249 2,255 2,206 2,208 43,700
2019/08/30 2,246 2,290 2,223 2,284 64,100
2019/08/29 2,239 2,249 2,185 2,206 60,300
2019/08/28 2,225 2,245 2,209 2,231 69,300
2019/08/27 2,231 2,235 2,200 2,206 47,600
2019/08/26 2,154 2,205 2,154 2,190 85,900
2019/08/23 2,231 2,262 2,218 2,222 57,800
2019/08/22 2,263 2,263 2,220 2,240 59,800
2019/08/21 2,253 2,261 2,233 2,252 36,900
2019/08/20 2,314 2,314 2,275 2,290 36,400
2019/08/19 2,312 2,318 2,278 2,291 36,600
2019/08/16 2,261 2,296 2,252 2,284 50,200
2019/08/15 2,266 2,280 2,240 2,280 46,300
2019/08/14 2,303 2,324 2,286 2,316 37,300
2019/08/13 2,292 2,294 2,259 2,272 57,100
2019/08/09 2,358 2,368 2,310 2,329 30,300
2019/08/08 2,302 2,348 2,286 2,334 37,900
2019/08/07 2,311 2,341 2,300 2,321 52,800
2019/08/06 2,296 2,325 2,236 2,324 83,300
2019/08/05 2,376 2,377 2,307 2,339 65,500
2019/08/02 2,445 2,445 2,365 2,398 110,900
2019/08/01 2,475 2,496 2,456 2,487 27,600
2019/07/31 2,455 2,507 2,450 2,477 71,800
2019/07/30 2,492 2,513 2,475 2,505 44,100
2019/07/29 2,498 2,513 2,454 2,475 45,300
2019/07/26 2,502 2,517 2,479 2,498 42,200
2019/07/25 2,510 2,534 2,510 2,528 22,400
2019/07/24 2,531 2,531 2,501 2,508 54,500
2019/07/23 2,525 2,558 2,500 2,530 38,000
2019/07/22 2,562 2,562 2,526 2,541 30,300
2019/07/19 2,516 2,571 2,504 2,558 39,200
2019/07/18 2,593 2,593 2,506 2,512 67,700
2019/07/17 2,631 2,648 2,600 2,618 49,700
2019/07/16 2,612 2,641 2,612 2,631 34,900
2019/07/12 2,595 2,627 2,592 2,612 46,300
2019/07/11 2,569 2,603 2,567 2,594 42,900
2019/07/10 2,530 2,568 2,528 2,558 77,100
2019/07/09 2,584 2,609 2,543 2,560 52,600
2019/07/08 2,591 2,622 2,580 2,585 58,600
2019/07/05 2,628 2,628 2,551 2,573 83,500
2019/07/04 2,651 2,651 2,590 2,608 65,800
2019/07/03 2,641 2,655 2,593 2,620 98,600
2019/07/02 2,640 2,671 2,628 2,661 49,500
2019/07/01 2,629 2,650 2,607 2,640 48,400
2019/06/28 2,589 2,599 2,563 2,580 46,300
2019/06/27 2,521 2,589 2,521 2,589 50,900
2019/06/26 2,545 2,545 2,505 2,506 35,200
2019/06/25 2,560 2,574 2,533 2,549 34,900
2019/06/24 2,554 2,580 2,548 2,560 40,900
2019/06/21 2,617 2,617 2,533 2,567 106,600
2019/06/20 2,619 2,651 2,614 2,619 24,300
2019/06/19 2,636 2,655 2,624 2,629 56,000
2019/06/18 2,677 2,693 2,620 2,629 47,000
2019/06/17 2,726 2,749 2,680 2,680 65,300
2019/06/14 2,692 2,745 2,668 2,726 78,200
2019/06/13 2,730 2,739 2,675 2,691 97,100
2019/06/12 2,790 2,815 2,767 2,767 52,900
2019/06/11 2,743 2,816 2,740 2,790 56,000
2019/06/10 2,731 2,778 2,725 2,743 54,200
2019/06/07 2,684 2,744 2,666 2,730 78,400
2019/06/06 2,681 2,729 2,667 2,672 55,500
2019/06/05 2,625 2,731 2,620 2,709 69,100
2019/06/04 2,588 2,616 2,559 2,589 84,600
2019/06/03 2,601 2,618 2,580 2,606 60,900
2019/05/31 2,707 2,707 2,655 2,660 81,200
2019/05/30 2,689 2,771 2,684 2,757 83,400
2019/05/29 2,705 2,736 2,701 2,703 63,600
2019/05/28 2,743 2,782 2,731 2,750 78,600
2019/05/27 2,771 2,812 2,755 2,757 57,500
2019/05/24 2,712 2,786 2,695 2,771 76,600
2019/05/23 2,704 2,739 2,697 2,722 65,200
2019/05/22 2,754 2,775 2,679 2,723 63,300
2019/05/21 2,707 2,783 2,707 2,754 68,200
2019/05/20 2,669 2,726 2,666 2,718 67,400
2019/05/17 2,628 2,664 2,607 2,643 32,300
2019/05/16 2,593 2,605 2,556 2,596 31,500
2019/05/15 2,580 2,594 2,535 2,593 35,200
2019/05/14 2,547 2,579 2,501 2,579 39,400
2019/05/13 2,637 2,686 2,578 2,597 67,600
2019/05/10 2,680 2,890 2,670 2,687 67,600
2019/05/09 2,648 2,697 2,638 2,678 75,500
2019/05/08 2,665 2,690 2,637 2,690 94,200
2019/05/07 2,761 2,773 2,701 2,701 67,300
2019/04/26 2,771 2,800 2,748 2,788 34,800
2019/04/25 2,733 2,817 2,728 2,817 74,300
2019/04/24 2,779 2,779 2,729 2,732 38,400
2019/04/23 2,767 2,775 2,740 2,760 28,700
2019/04/22 2,740 2,764 2,703 2,764 22,100
2019/04/19 2,765 2,770 2,740 2,740 27,000
2019/04/18 2,813 2,824 2,743 2,753 39,000
2019/04/17 2,839 2,844 2,810 2,817 29,000
2019/04/16 2,865 2,865 2,812 2,826 25,500
2019/04/15 2,870 2,884 2,845 2,874 57,500
2019/04/12 2,800 2,824 2,764 2,772 39,900
2019/04/11 2,803 2,813 2,748 2,775 35,000
2019/04/10 2,800 2,806 2,781 2,803 23,200
2019/04/09 2,856 2,856 2,780 2,825 47,200
2019/04/08 2,901 2,901 2,845 2,856 30,200
2019/04/05 2,887 2,891 2,842 2,884 34,600
2019/04/04 2,918 2,928 2,882 2,887 37,900
2019/04/03 2,907 2,913 2,874 2,909 43,300
2019/04/02 2,953 2,953 2,898 2,907 53,700
2019/04/01 2,886 2,914 2,869 2,891 64,500
2019/03/29 2,893 2,893 2,814 2,814 42,300
2019/03/28 2,899 2,908 2,849 2,854 73,200
2019/03/27 2,931 2,955 2,905 2,947 83,700
2019/03/26 2,893 2,996 2,874 2,985 118,800
2019/03/25 2,856 2,857 2,810 2,852 73,000
2019/03/22 2,936 2,947 2,886 2,947 52,900
2019/03/20 2,904 2,942 2,902 2,941 51,900
2019/03/19 2,894 2,914 2,882 2,903 47,300
2019/03/18 2,862 2,899 2,846 2,899 61,300
2019/03/15 2,797 2,854 2,797 2,850 85,400
2019/03/14 2,780 2,796 2,754 2,770 48,900
2019/03/13 2,762 2,794 2,762 2,769 50,400
2019/03/12 2,775 2,810 2,769 2,790 52,700
2019/03/11 2,760 2,762 2,716 2,737 55,000
2019/03/08 2,816 2,841 2,742 2,750 149,800
2019/03/07 2,860 2,860 2,822 2,853 82,800
2019/03/06 2,871 2,904 2,867 2,894 48,000
2019/03/05 2,884 2,914 2,869 2,886 72,500
2019/03/04 2,867 2,908 2,853 2,904 93,000
2019/03/01 2,891 2,894 2,849 2,860 102,600
2019/02/28 2,912 2,912 2,864 2,894 128,000
2019/02/27 2,899 2,929 2,897 2,916 101,600
2019/02/26 2,949 2,950 2,869 2,899 125,800
2019/02/25 2,966 2,987 2,941 2,949 99,400
2019/02/22 2,995 2,995 2,938 2,958 106,400
2019/02/21 3,065 3,065 3,000 3,015 79,000
2019/02/20 3,065 3,090 3,045 3,065 86,100
2019/02/19 3,100 3,100 3,045 3,065 74,400
2019/02/18 3,070 3,115 3,060 3,080 80,800
2019/02/15 3,055 3,055 3,005 3,025 72,800
2019/02/14 3,060 3,085 3,035 3,055 67,000
2019/02/13 3,100 3,105 3,040 3,060 85,200
2019/02/12 2,998 3,090 2,992 3,085 94,900
2019/02/08 3,005 3,030 2,989 2,992 89,200
2019/02/07 3,030 3,065 3,020 3,040 89,400
2019/02/06 3,025 3,070 3,010 3,025 70,500
2019/02/05 2,952 3,010 2,946 3,010 77,400
2019/02/04 2,937 2,997 2,937 2,961 97,000
2019/02/01 2,997 3,025 2,925 2,933 66,900
2019/01/31 3,005 3,095 2,975 3,015 90,100
2019/01/30 3,000 3,070 2,975 3,000 157,300
2019/01/29 2,888 2,939 2,871 2,920 52,600
2019/01/28 2,917 2,935 2,891 2,908 59,600
2019/01/25 2,960 2,996 2,930 2,930 34,000
2019/01/24 2,935 3,010 2,918 2,990 38,100
2019/01/23 2,901 2,976 2,896 2,945 39,500
2019/01/22 2,985 2,985 2,916 2,941 35,000
2019/01/21 2,929 3,020 2,910 2,983 62,100
2019/01/18 2,919 2,970 2,914 2,924 46,900
2019/01/17 2,905 2,943 2,889 2,911 32,800
2019/01/16 2,945 2,945 2,880 2,900 41,800
2019/01/15 2,908 3,005 2,883 2,947 61,600
2019/01/11 2,971 2,978 2,894 2,918 33,200
2019/01/10 2,863 2,927 2,834 2,922 40,600
2019/01/09 2,987 2,987 2,880 2,909 56,500
2019/01/08 2,964 2,978 2,913 2,956 38,300
2019/01/07 2,995 3,025 2,928 2,935 57,900
2019/01/04 2,830 2,915 2,801 2,902 53,200

このページの先頭へ