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
2020/12/30 2,383 2,398 2,332 2,338 63,300
2020/12/29 2,362 2,391 2,325 2,383 60,800
2020/12/28 2,357 2,372 2,319 2,349 75,900
2020/12/25 2,365 2,377 2,325 2,358 39,200
2020/12/24 2,360 2,390 2,349 2,358 37,200
2020/12/23 2,354 2,355 2,313 2,349 54,600
2020/12/22 2,425 2,430 2,369 2,374 44,600
2020/12/21 2,428 2,467 2,406 2,420 35,200
2020/12/18 2,449 2,452 2,410 2,438 63,200
2020/12/17 2,445 2,452 2,417 2,446 32,100
2020/12/16 2,483 2,483 2,443 2,445 21,200
2020/12/15 2,488 2,492 2,443 2,455 47,500
2020/12/14 2,534 2,553 2,512 2,517 45,600
2020/12/11 2,500 2,528 2,480 2,517 45,800
2020/12/10 2,519 2,547 2,506 2,513 48,200
2020/12/09 2,499 2,554 2,499 2,530 49,000
2020/12/08 2,510 2,535 2,492 2,511 52,000
2020/12/07 2,589 2,593 2,520 2,528 38,000
2020/12/04 2,573 2,592 2,551 2,573 26,300
2020/12/03 2,563 2,597 2,563 2,593 63,400
2020/12/02 2,599 2,602 2,540 2,556 111,000
2020/12/01 2,568 2,595 2,532 2,584 76,800
2020/11/30 2,691 2,691 2,550 2,568 109,500
2020/11/27 2,746 2,765 2,695 2,718 84,200
2020/11/26 2,680 2,742 2,654 2,727 63,800
2020/11/25 2,753 2,757 2,683 2,687 69,100
2020/11/24 2,783 2,790 2,703 2,703 58,600
2020/11/20 2,680 2,736 2,680 2,716 41,200
2020/11/19 2,690 2,719 2,677 2,690 43,200
2020/11/18 2,641 2,730 2,636 2,696 43,500
2020/11/17 2,766 2,766 2,633 2,668 57,300
2020/11/16 2,758 2,797 2,730 2,745 80,100
2020/11/13 2,760 2,763 2,673 2,714 39,400
2020/11/12 2,751 2,769 2,717 2,764 36,600
2020/11/11 2,700 2,768 2,677 2,751 100,900
2020/11/10 2,710 2,760 2,618 2,670 87,100
2020/11/09 2,690 2,703 2,657 2,667 55,300
2020/11/06 2,644 2,700 2,628 2,690 55,800
2020/11/05 2,609 2,643 2,576 2,627 62,800
2020/11/04 2,621 2,640 2,575 2,600 51,100
2020/11/02 2,491 2,583 2,491 2,571 69,500
2020/10/30 2,514 2,532 2,487 2,508 28,000
2020/10/29 2,491 2,553 2,491 2,524 31,900
2020/10/28 2,506 2,521 2,464 2,513 31,000
2020/10/27 2,496 2,533 2,475 2,524 30,100
2020/10/26 2,492 2,518 2,473 2,515 19,900
2020/10/23 2,500 2,528 2,482 2,505 29,100
2020/10/22 2,525 2,540 2,505 2,525 21,700
2020/10/21 2,501 2,555 2,501 2,531 30,300
2020/10/20 2,511 2,541 2,486 2,499 29,000
2020/10/19 2,487 2,536 2,487 2,529 32,500
2020/10/16 2,516 2,519 2,488 2,499 20,300
2020/10/15 2,525 2,542 2,494 2,524 26,600
2020/10/14 2,528 2,540 2,503 2,529 21,600
2020/10/13 2,573 2,573 2,521 2,555 19,900
2020/10/12 2,547 2,559 2,508 2,545 26,000
2020/10/09 2,609 2,609 2,548 2,556 30,000
2020/10/08 2,617 2,625 2,585 2,616 49,900
2020/10/07 2,576 2,617 2,541 2,589 48,100
2020/10/06 2,580 2,619 2,551 2,609 45,600
2020/10/05 2,548 2,621 2,548 2,580 50,600
2020/10/02 2,620 2,629 2,541 2,548 55,100
2020/09/30 2,749 2,749 2,585 2,585 58,800
2020/09/29 2,700 2,760 2,673 2,730 56,300
2020/09/28 2,669 2,736 2,650 2,725 101,500
2020/09/25 2,630 2,697 2,630 2,667 80,000
2020/09/24 2,604 2,615 2,565 2,580 47,900
2020/09/23 2,599 2,635 2,567 2,588 58,600
2020/09/18 2,600 2,691 2,589 2,660 81,800
2020/09/17 2,568 2,577 2,545 2,577 26,500
2020/09/16 2,529 2,591 2,515 2,554 45,600
2020/09/15 2,499 2,534 2,477 2,530 33,500
2020/09/14 2,480 2,491 2,464 2,488 27,500
2020/09/11 2,413 2,473 2,392 2,473 59,400
2020/09/10 2,385 2,415 2,356 2,402 35,100
2020/09/09 2,401 2,405 2,340 2,360 76,700
2020/09/08 2,444 2,450 2,410 2,450 37,300
2020/09/07 2,394 2,441 2,393 2,439 35,200
2020/09/04 2,353 2,405 2,349 2,399 29,500
2020/09/03 2,404 2,432 2,354 2,363 51,000
2020/09/02 2,406 2,415 2,377 2,403 22,800
2020/09/01 2,374 2,431 2,352 2,377 39,300
2020/08/31 2,411 2,435 2,368 2,390 31,400
2020/08/28 2,389 2,439 2,363 2,407 50,800
2020/08/27 2,373 2,373 2,355 2,369 15,400
2020/08/26 2,380 2,382 2,356 2,381 17,200
2020/08/25 2,382 2,407 2,369 2,402 31,900
2020/08/24 2,362 2,362 2,331 2,359 28,700
2020/08/21 2,390 2,419 2,348 2,353 37,100
2020/08/20 2,437 2,439 2,396 2,402 16,400
2020/08/19 2,503 2,503 2,448 2,448 20,000
2020/08/18 2,493 2,544 2,493 2,527 36,500
2020/08/17 2,515 2,535 2,502 2,512 16,700
2020/08/14 2,560 2,566 2,515 2,515 25,100
2020/08/13 2,545 2,561 2,515 2,559 34,600
2020/08/12 2,473 2,541 2,473 2,524 44,400
2020/08/11 2,344 2,472 2,344 2,470 53,300
2020/08/07 2,360 2,365 2,315 2,317 31,300
2020/08/06 2,350 2,364 2,330 2,355 18,800
2020/08/05 2,391 2,393 2,346 2,362 24,200
2020/08/04 2,376 2,419 2,339 2,419 44,600
2020/08/03 2,222 2,306 2,222 2,297 25,200
2020/07/31 2,339 2,339 2,246 2,252 22,100
2020/07/30 2,407 2,407 2,325 2,339 29,100
2020/07/29 2,408 2,408 2,373 2,386 23,700
2020/07/28 2,420 2,434 2,386 2,404 21,000
2020/07/27 2,346 2,420 2,346 2,420 32,200
2020/07/22 2,444 2,444 2,371 2,371 32,400
2020/07/21 2,371 2,419 2,345 2,418 50,400
2020/07/20 2,374 2,381 2,350 2,381 30,300
2020/07/17 2,381 2,393 2,350 2,359 32,600
2020/07/16 2,394 2,420 2,349 2,378 27,900
2020/07/15 2,364 2,410 2,351 2,394 42,400
2020/07/14 2,366 2,390 2,354 2,363 29,100
2020/07/13 2,318 2,375 2,318 2,366 44,500
2020/07/10 2,338 2,338 2,270 2,273 57,700
2020/07/09 2,360 2,373 2,340 2,347 40,100
2020/07/08 2,383 2,416 2,361 2,361 25,300
2020/07/07 2,467 2,467 2,380 2,406 39,100
2020/07/06 2,410 2,468 2,392 2,448 29,500
2020/07/03 2,389 2,418 2,363 2,394 29,800
2020/07/02 2,382 2,400 2,363 2,377 55,900
2020/07/01 2,422 2,429 2,361 2,382 50,800
2020/06/30 2,500 2,505 2,419 2,419 58,600
2020/06/29 2,436 2,491 2,436 2,479 34,100
2020/06/26 2,499 2,531 2,486 2,495 52,700
2020/06/25 2,434 2,458 2,426 2,456 33,500
2020/06/24 2,500 2,500 2,467 2,474 41,200
2020/06/23 2,534 2,542 2,495 2,517 42,600
2020/06/22 2,507 2,537 2,507 2,514 22,800
2020/06/19 2,540 2,554 2,512 2,535 75,800
2020/06/18 2,580 2,580 2,524 2,561 58,000
2020/06/17 2,600 2,618 2,590 2,602 36,600
2020/06/16 2,618 2,642 2,595 2,613 103,500
2020/06/15 2,603 2,641 2,562 2,562 83,700
2020/06/12 2,624 2,666 2,604 2,604 106,600
2020/06/11 2,657 2,715 2,655 2,667 64,100
2020/06/10 2,654 2,703 2,654 2,699 64,100
2020/06/09 2,653 2,699 2,653 2,666 68,500
2020/06/08 2,649 2,673 2,634 2,647 82,700
2020/06/05 2,592 2,648 2,592 2,615 85,400
2020/06/04 2,550 2,612 2,550 2,591 85,500
2020/06/03 2,500 2,547 2,494 2,535 67,900
2020/06/02 2,480 2,524 2,476 2,483 83,200
2020/06/01 2,465 2,500 2,450 2,482 54,000
2020/05/29 2,502 2,560 2,469 2,474 133,200
2020/05/28 2,449 2,514 2,449 2,510 109,600
2020/05/27 2,410 2,468 2,398 2,441 114,600
2020/05/26 2,325 2,395 2,313 2,387 62,900
2020/05/25 2,250 2,309 2,250 2,307 42,500
2020/05/22 2,243 2,274 2,230 2,243 70,200
2020/05/21 2,188 2,240 2,177 2,233 69,800
2020/05/20 2,149 2,220 2,137 2,180 91,600
2020/05/19 2,160 2,164 2,096 2,140 102,500
2020/05/18 2,240 2,240 2,072 2,088 104,300
2020/05/15 2,236 2,264 2,190 2,212 70,200
2020/05/14 2,280 2,280 2,207 2,207 31,900
2020/05/13 2,238 2,296 2,230 2,285 50,000
2020/05/12 2,246 2,267 2,244 2,254 29,000
2020/05/11 2,291 2,301 2,251 2,258 48,900
2020/05/08 2,261 2,279 2,252 2,275 43,700
2020/05/07 2,286 2,286 2,216 2,241 72,600
2020/05/01 2,326 2,335 2,286 2,303 54,900
2020/04/30 2,418 2,419 2,348 2,348 105,400
2020/04/28 2,360 2,371 2,320 2,368 74,000
2020/04/27 2,394 2,404 2,351 2,363 102,600
2020/04/24 2,422 2,490 2,373 2,373 347,200
2020/04/23 2,419 2,432 2,398 2,413 92,500
2020/04/22 2,429 2,473 2,409 2,429 112,700
2020/04/21 2,491 2,513 2,451 2,451 95,900
2020/04/20 2,431 2,517 2,431 2,514 148,700
2020/04/17 2,466 2,503 2,407 2,427 96,600
2020/04/16 2,369 2,431 2,350 2,427 107,900
2020/04/15 2,427 2,452 2,357 2,376 134,000
2020/04/14 2,381 2,444 2,358 2,427 88,600
2020/04/13 2,416 2,456 2,377 2,379 88,200
2020/04/10 2,383 2,453 2,349 2,451 168,100
2020/04/09 2,371 2,379 2,285 2,335 81,500
2020/04/08 2,313 2,409 2,295 2,372 130,400
2020/04/07 2,280 2,322 2,226 2,296 73,100
2020/04/06 2,128 2,253 2,128 2,230 90,500
2020/04/03 2,100 2,202 2,090 2,112 55,200
2020/04/02 2,157 2,167 2,090 2,113 72,500
2020/04/01 2,232 2,276 2,171 2,189 99,400
2020/03/31 2,393 2,419 2,261 2,282 76,200
2020/03/30 2,364 2,413 2,247 2,394 112,000
2020/03/27 2,300 2,436 2,300 2,436 189,100
2020/03/26 2,158 2,260 2,134 2,234 111,200
2020/03/25 2,176 2,189 2,100 2,170 68,100
2020/03/24 2,107 2,147 2,050 2,126 77,800
2020/03/23 1,911 2,072 1,893 2,057 150,000
2020/03/19 1,890 1,990 1,887 1,912 150,200
2020/03/18 1,847 1,940 1,818 1,850 127,700
2020/03/17 1,685 1,844 1,620 1,835 175,300
2020/03/16 1,743 1,788 1,701 1,727 166,600
2020/03/13 1,730 1,787 1,680 1,743 202,300
2020/03/12 1,896 1,907 1,832 1,844 183,400
2020/03/11 1,932 2,001 1,920 1,920 140,500
2020/03/10 1,852 1,937 1,804 1,933 194,500
2020/03/09 1,965 1,986 1,872 1,880 199,900
2020/03/06 2,102 2,118 2,047 2,065 129,600
2020/03/05 2,138 2,165 2,123 2,146 103,200
2020/03/04 2,135 2,170 2,125 2,130 126,900
2020/03/03 2,228 2,247 2,174 2,174 127,000
2020/03/02 2,142 2,230 2,136 2,208 130,600
2020/02/28 2,189 2,219 2,166 2,186 123,300
2020/02/27 2,278 2,278 2,236 2,239 144,600
2020/02/26 2,270 2,307 2,250 2,300 111,000
2020/02/25 2,365 2,365 2,300 2,307 115,000
2020/02/21 2,372 2,415 2,372 2,391 75,100
2020/02/20 2,372 2,412 2,367 2,372 93,500
2020/02/19 2,393 2,398 2,367 2,372 75,400
2020/02/18 2,428 2,434 2,381 2,394 69,400
2020/02/17 2,425 2,436 2,401 2,429 58,100
2020/02/14 2,408 2,434 2,390 2,434 59,800
2020/02/13 2,409 2,414 2,389 2,408 45,600
2020/02/12 2,409 2,432 2,398 2,410 75,300
2020/02/10 2,373 2,426 2,363 2,416 74,200
2020/02/07 2,482 2,482 2,397 2,399 113,600
2020/02/06 2,514 2,534 2,482 2,482 181,600
2020/02/05 2,462 2,535 2,460 2,514 144,000
2020/02/04 2,386 2,457 2,380 2,457 73,200
2020/02/03 2,416 2,486 2,397 2,416 100,800
2020/01/31 2,400 2,510 2,389 2,435 177,700
2020/01/30 2,320 2,372 2,320 2,368 79,000
2020/01/29 2,302 2,354 2,300 2,341 118,100
2020/01/28 2,242 2,267 2,231 2,264 91,100
2020/01/27 2,280 2,289 2,261 2,282 68,300
2020/01/24 2,321 2,327 2,304 2,314 58,500
2020/01/23 2,349 2,349 2,324 2,325 53,600
2020/01/22 2,321 2,365 2,312 2,351 64,200
2020/01/21 2,317 2,342 2,313 2,341 47,500
2020/01/20 2,366 2,370 2,342 2,342 40,200
2020/01/17 2,348 2,368 2,338 2,347 56,900
2020/01/16 2,351 2,359 2,334 2,347 58,600
2020/01/15 2,338 2,362 2,325 2,355 80,300
2020/01/14 2,354 2,354 2,310 2,338 91,900
2020/01/10 2,400 2,414 2,363 2,366 45,500
2020/01/09 2,392 2,412 2,374 2,391 48,700
2020/01/08 2,405 2,415 2,373 2,376 61,400
2020/01/07 2,434 2,471 2,425 2,460 59,300
2020/01/06 2,420 2,426 2,394 2,415 69,500

このページの先頭へ