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
2021/12/30 2,211 2,211 2,172 2,172 27,300
2021/12/29 2,184 2,235 2,184 2,231 44,300
2021/12/28 2,150 2,192 2,143 2,186 36,600
2021/12/27 2,127 2,154 2,127 2,138 40,400
2021/12/24 2,146 2,153 2,126 2,127 20,800
2021/12/23 2,161 2,173 2,146 2,146 13,000
2021/12/22 2,165 2,215 2,143 2,161 28,400
2021/12/21 2,161 2,191 2,140 2,153 51,800
2021/12/20 2,221 2,221 2,120 2,123 40,900
2021/12/17 2,224 2,249 2,214 2,244 67,500
2021/12/16 2,208 2,238 2,191 2,232 51,700
2021/12/15 2,158 2,208 2,158 2,191 69,200
2021/12/14 2,186 2,192 2,150 2,158 70,500
2021/12/13 2,203 2,222 2,179 2,188 63,100
2021/12/10 2,215 2,230 2,189 2,200 92,300
2021/12/09 2,183 2,208 2,176 2,191 104,300
2021/12/08 2,170 2,198 2,163 2,183 126,800
2021/12/07 2,108 2,169 2,101 2,169 101,600
2021/12/06 2,089 2,122 2,078 2,088 65,000
2021/12/03 2,075 2,123 2,061 2,088 160,500
2021/12/02 2,074 2,088 2,050 2,066 139,600
2021/12/01 2,032 2,107 2,016 2,095 115,600
2021/11/30 2,100 2,148 2,024 2,035 162,400
2021/11/29 2,111 2,124 2,064 2,078 107,700
2021/11/26 2,158 2,162 2,103 2,110 74,400
2021/11/25 2,152 2,180 2,134 2,158 67,300
2021/11/24 2,153 2,166 2,142 2,151 63,700
2021/11/22 2,118 2,161 2,090 2,122 59,300
2021/11/19 2,101 2,118 2,087 2,118 33,800
2021/11/18 2,126 2,132 2,080 2,112 40,700
2021/11/17 2,166 2,167 2,128 2,128 33,000
2021/11/16 2,150 2,189 2,146 2,165 40,400
2021/11/15 2,137 2,180 2,105 2,130 33,600
2021/11/12 2,050 2,200 2,050 2,129 45,200
2021/11/11 2,076 2,076 2,051 2,053 16,700
2021/11/10 2,082 2,083 2,063 2,073 19,300
2021/11/09 2,111 2,113 2,082 2,085 21,700
2021/11/08 2,138 2,138 2,103 2,113 26,300
2021/11/05 2,144 2,150 2,117 2,132 13,100
2021/11/04 2,139 2,174 2,139 2,174 37,100
2021/11/02 2,139 2,178 2,128 2,143 28,400
2021/11/01 2,144 2,173 2,127 2,171 28,600
2021/10/29 2,120 2,132 2,095 2,121 39,000
2021/10/28 2,123 2,146 2,105 2,112 49,000
2021/10/27 2,146 2,153 2,135 2,136 16,600
2021/10/26 2,138 2,165 2,125 2,150 33,800
2021/10/25 2,165 2,186 2,149 2,149 24,800
2021/10/22 2,151 2,182 2,137 2,170 19,900
2021/10/21 2,164 2,182 2,163 2,174 13,900
2021/10/20 2,160 2,222 2,160 2,170 22,500
2021/10/19 2,151 2,165 2,128 2,152 23,400
2021/10/18 2,146 2,172 2,121 2,164 29,100
2021/10/15 2,130 2,146 2,100 2,138 28,800
2021/10/14 2,117 2,117 2,090 2,110 20,500
2021/10/13 2,134 2,136 2,099 2,125 30,200
2021/10/12 2,191 2,191 2,130 2,136 21,300
2021/10/11 2,180 2,217 2,153 2,213 32,400
2021/10/08 2,185 2,195 2,164 2,172 25,300
2021/10/07 2,161 2,165 2,127 2,149 25,300
2021/10/06 2,139 2,188 2,139 2,169 34,100
2021/10/05 2,160 2,204 2,125 2,134 38,900
2021/10/04 2,179 2,200 2,150 2,190 44,200
2021/10/01 2,178 2,184 2,133 2,148 44,700
2021/09/30 2,188 2,226 2,184 2,190 47,100
2021/09/29 2,211 2,241 2,150 2,178 70,500
2021/09/28 2,266 2,284 2,237 2,281 57,200
2021/09/27 2,293 2,300 2,260 2,267 45,000
2021/09/24 2,242 2,298 2,242 2,288 54,700
2021/09/22 2,215 2,229 2,197 2,206 49,400
2021/09/21 2,267 2,274 2,219 2,219 60,300
2021/09/17 2,301 2,317 2,282 2,317 74,600
2021/09/16 2,310 2,310 2,266 2,302 43,700
2021/09/15 2,308 2,308 2,258 2,272 32,400
2021/09/14 2,321 2,341 2,291 2,341 53,000
2021/09/13 2,244 2,301 2,238 2,299 46,000
2021/09/10 2,203 2,253 2,171 2,251 85,400
2021/09/09 2,204 2,224 2,193 2,214 37,800
2021/09/08 2,207 2,229 2,194 2,223 41,700
2021/09/07 2,220 2,220 2,169 2,199 44,300
2021/09/06 2,214 2,214 2,189 2,198 21,000
2021/09/03 2,178 2,221 2,176 2,221 44,200
2021/09/02 2,184 2,187 2,163 2,178 34,400
2021/09/01 2,180 2,192 2,160 2,187 25,800
2021/08/31 2,195 2,215 2,172 2,189 40,300
2021/08/30 2,185 2,210 2,185 2,199 28,600
2021/08/27 2,154 2,173 2,138 2,168 27,600
2021/08/26 2,117 2,159 2,111 2,159 37,700
2021/08/25 2,117 2,130 2,108 2,116 12,000
2021/08/24 2,131 2,145 2,107 2,114 31,500
2021/08/23 2,125 2,152 2,123 2,128 39,400
2021/08/20 2,087 2,113 2,087 2,111 23,700
2021/08/19 2,104 2,114 2,089 2,089 25,200
2021/08/18 2,081 2,119 2,081 2,118 36,100
2021/08/17 2,066 2,084 2,056 2,071 19,900
2021/08/16 2,083 2,083 2,040 2,058 28,200
2021/08/13 2,073 2,110 2,061 2,097 24,100
2021/08/12 2,090 2,090 2,051 2,065 18,700
2021/08/11 2,050 2,088 2,050 2,066 40,900
2021/08/10 2,035 2,050 2,022 2,033 33,500
2021/08/06 2,016 2,036 2,015 2,035 21,800
2021/08/05 1,992 2,017 1,992 2,016 13,200
2021/08/04 2,007 2,015 1,990 1,992 23,100
2021/08/03 2,036 2,044 2,004 2,011 25,800
2021/08/02 1,984 2,055 1,979 2,037 38,900
2021/07/30 2,001 2,005 1,914 1,980 50,800
2021/07/29 2,015 2,020 1,996 2,005 22,100
2021/07/28 1,997 2,032 1,997 2,017 25,700
2021/07/27 1,997 2,022 1,995 2,021 38,500
2021/07/26 2,017 2,017 1,981 1,997 40,700
2021/07/21 1,998 2,012 1,991 1,993 39,400
2021/07/20 1,965 1,993 1,951 1,989 67,800
2021/07/19 1,990 1,990 1,965 1,974 76,900
2021/07/16 2,022 2,036 2,003 2,003 38,200
2021/07/15 2,078 2,078 2,034 2,036 39,200
2021/07/14 2,088 2,097 2,077 2,078 38,100
2021/07/13 2,051 2,092 2,050 2,088 64,100
2021/07/12 2,028 2,065 2,028 2,051 60,900
2021/07/09 1,973 2,001 1,968 1,992 88,600
2021/07/08 2,011 2,027 1,993 1,993 60,000
2021/07/07 2,018 2,036 2,013 2,014 31,800
2021/07/06 2,039 2,059 2,037 2,045 18,600
2021/07/05 2,055 2,055 2,033 2,033 23,600
2021/07/02 2,050 2,070 2,037 2,066 49,000
2021/07/01 2,022 2,031 2,007 2,014 38,800
2021/06/30 2,069 2,069 2,008 2,010 65,200
2021/06/29 2,086 2,088 2,047 2,052 55,500
2021/06/28 2,089 2,117 2,084 2,109 30,400
2021/06/25 2,065 2,096 2,065 2,088 34,700
2021/06/24 2,046 2,075 2,043 2,059 48,300
2021/06/23 2,027 2,047 2,020 2,046 36,200
2021/06/22 2,054 2,057 2,020 2,036 78,100
2021/06/21 2,000 2,011 1,981 2,007 81,900
2021/06/18 2,032 2,040 2,010 2,015 73,700
2021/06/17 2,071 2,086 2,037 2,038 39,800
2021/06/16 2,032 2,059 2,032 2,051 30,700
2021/06/15 2,021 2,036 2,010 2,032 43,800
2021/06/14 2,049 2,057 2,013 2,015 36,900
2021/06/11 2,047 2,047 2,023 2,029 102,400
2021/06/10 2,050 2,063 2,030 2,060 52,100
2021/06/09 2,082 2,089 2,055 2,062 41,100
2021/06/08 2,067 2,099 2,066 2,084 21,100
2021/06/07 2,105 2,105 2,049 2,073 72,700
2021/06/04 2,121 2,127 2,102 2,111 26,000
2021/06/03 2,122 2,166 2,122 2,145 43,000
2021/06/02 2,073 2,126 2,067 2,120 65,700
2021/06/01 2,078 2,083 2,046 2,073 52,000
2021/05/31 2,106 2,106 2,046 2,057 61,200
2021/05/28 2,045 2,119 2,045 2,117 64,300
2021/05/27 2,101 2,110 2,025 2,025 109,400
2021/05/26 2,140 2,141 2,104 2,108 60,700
2021/05/25 2,171 2,171 2,139 2,147 45,500
2021/05/24 2,177 2,202 2,172 2,176 23,200
2021/05/21 2,168 2,188 2,165 2,177 26,300
2021/05/20 2,168 2,205 2,168 2,168 35,600
2021/05/19 2,180 2,212 2,168 2,176 51,300
2021/05/18 2,229 2,240 2,177 2,200 62,600
2021/05/17 2,170 2,231 2,170 2,208 44,400
2021/05/14 2,180 2,238 2,172 2,220 60,200
2021/05/13 2,222 2,240 2,180 2,180 91,000
2021/05/12 2,239 2,248 2,204 2,247 68,800
2021/05/11 2,300 2,307 2,239 2,248 53,800
2021/05/10 2,286 2,324 2,278 2,309 38,000
2021/05/07 2,251 2,294 2,251 2,286 40,000
2021/05/06 2,214 2,247 2,203 2,229 64,300
2021/04/30 2,200 2,225 2,200 2,205 55,900
2021/04/28 2,228 2,237 2,199 2,199 48,800
2021/04/27 2,200 2,227 2,189 2,216 44,300
2021/04/26 2,196 2,232 2,193 2,206 45,400
2021/04/23 2,212 2,234 2,204 2,230 42,700
2021/04/22 2,245 2,249 2,211 2,227 40,500
2021/04/21 2,200 2,215 2,180 2,210 75,300
2021/04/20 2,256 2,259 2,227 2,233 70,900
2021/04/19 2,250 2,304 2,245 2,286 44,600
2021/04/16 2,264 2,282 2,238 2,272 26,800
2021/04/15 2,280 2,307 2,255 2,262 25,500
2021/04/14 2,249 2,253 2,226 2,253 50,500
2021/04/13 2,270 2,296 2,251 2,253 41,200
2021/04/12 2,279 2,295 2,268 2,280 47,100
2021/04/09 2,286 2,317 2,273 2,279 61,600
2021/04/08 2,369 2,378 2,288 2,294 67,900
2021/04/07 2,385 2,413 2,377 2,386 44,900
2021/04/06 2,468 2,470 2,403 2,412 52,800
2021/04/05 2,469 2,525 2,469 2,482 48,100
2021/04/02 2,471 2,495 2,442 2,466 31,200
2021/04/01 2,472 2,505 2,452 2,458 60,900
2021/03/31 2,522 2,540 2,492 2,492 62,000
2021/03/30 2,580 2,589 2,509 2,555 89,700
2021/03/29 2,625 2,647 2,581 2,624 144,200
2021/03/26 2,618 2,638 2,584 2,605 68,100
2021/03/25 2,569 2,629 2,569 2,594 71,000
2021/03/24 2,550 2,556 2,506 2,519 99,800
2021/03/23 2,675 2,675 2,595 2,600 61,500
2021/03/22 2,711 2,717 2,632 2,678 83,800
2021/03/19 2,659 2,767 2,637 2,709 156,300
2021/03/18 2,592 2,655 2,579 2,639 92,100
2021/03/17 2,555 2,615 2,555 2,615 44,500
2021/03/16 2,553 2,586 2,508 2,547 64,300
2021/03/15 2,494 2,564 2,484 2,559 65,800
2021/03/12 2,462 2,479 2,410 2,479 87,300
2021/03/11 2,442 2,494 2,420 2,484 77,400
2021/03/10 2,418 2,423 2,390 2,418 81,000
2021/03/09 2,450 2,466 2,405 2,449 97,800
2021/03/08 2,412 2,431 2,385 2,413 82,000
2021/03/05 2,367 2,375 2,328 2,375 109,800
2021/03/04 2,321 2,377 2,306 2,356 67,500
2021/03/03 2,336 2,336 2,289 2,325 87,900
2021/03/02 2,300 2,325 2,266 2,320 99,400
2021/03/01 2,245 2,310 2,245 2,297 70,500
2021/02/26 2,305 2,305 2,236 2,236 111,300
2021/02/25 2,340 2,341 2,317 2,318 54,600
2021/02/24 2,297 2,320 2,284 2,313 65,900
2021/02/22 2,317 2,317 2,289 2,297 31,600
2021/02/19 2,268 2,282 2,261 2,275 80,300
2021/02/18 2,305 2,305 2,265 2,280 58,200
2021/02/17 2,282 2,334 2,282 2,306 57,300
2021/02/16 2,283 2,373 2,280 2,301 58,600
2021/02/15 2,278 2,287 2,263 2,280 70,900
2021/02/12 2,252 2,258 2,233 2,245 36,000
2021/02/10 2,241 2,273 2,229 2,235 39,500
2021/02/09 2,280 2,285 2,226 2,250 60,700
2021/02/08 2,240 2,275 2,240 2,272 68,600
2021/02/05 2,222 2,239 2,207 2,223 63,500
2021/02/04 2,179 2,205 2,176 2,197 47,900
2021/02/03 2,181 2,202 2,179 2,187 56,800
2021/02/02 2,158 2,183 2,148 2,181 46,600
2021/02/01 2,172 2,189 2,144 2,151 47,500
2021/01/29 2,186 2,195 2,165 2,180 59,800
2021/01/28 2,184 2,214 2,172 2,209 143,200
2021/01/27 2,208 2,214 2,186 2,191 64,200
2021/01/26 2,211 2,220 2,193 2,209 48,300
2021/01/25 2,221 2,221 2,194 2,215 67,100
2021/01/22 2,256 2,256 2,221 2,228 60,600
2021/01/21 2,218 2,275 2,215 2,250 49,900
2021/01/20 2,253 2,261 2,218 2,241 102,700
2021/01/19 2,311 2,325 2,262 2,266 65,400
2021/01/18 2,250 2,298 2,241 2,297 42,400
2021/01/15 2,322 2,322 2,271 2,271 56,000
2021/01/14 2,310 2,334 2,307 2,324 62,000
2021/01/13 2,324 2,349 2,301 2,328 80,500
2021/01/12 2,340 2,374 2,328 2,338 77,900
2021/01/08 2,309 2,368 2,286 2,342 73,800
2021/01/07 2,324 2,378 2,299 2,329 69,600
2021/01/06 2,285 2,318 2,260 2,292 54,600
2021/01/05 2,241 2,285 2,226 2,268 47,000
2021/01/04 2,322 2,322 2,234 2,266 61,300

このページの先頭へ