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
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
2023/06/30 1,998 2,011 1,976 1,985 78,200
2023/06/29 2,005 2,025 1,992 1,997 57,300
2023/06/28 1,989 2,005 1,971 2,005 82,300
2023/06/27 1,978 1,983 1,959 1,968 49,900
2023/06/26 1,972 1,976 1,954 1,960 52,600
2023/06/23 1,996 2,002 1,968 1,977 65,400
2023/06/22 1,980 1,999 1,977 1,994 79,500
2023/06/21 1,967 1,980 1,964 1,971 51,200
2023/06/20 1,975 1,982 1,961 1,967 60,000
2023/06/19 1,985 1,987 1,962 1,980 49,700
2023/06/16 1,978 1,983 1,956 1,974 171,200
2023/06/15 1,982 1,982 1,959 1,959 109,300
2023/06/14 1,985 1,994 1,972 1,975 90,100
2023/06/13 1,983 1,987 1,967 1,970 76,100
2023/06/12 1,985 2,000 1,975 1,985 50,800
2023/06/09 1,970 1,989 1,965 1,974 108,900
2023/06/08 1,984 2,004 1,967 1,974 79,900
2023/06/07 2,024 2,029 1,981 1,984 77,800
2023/06/06 2,002 2,018 1,997 2,009 31,700
2023/06/05 2,056 2,068 2,018 2,041 49,300
2023/06/02 2,014 2,039 2,014 2,032 45,900
2023/06/01 1,984 2,012 1,981 2,006 47,200
2023/05/31 2,001 2,013 1,981 1,981 110,100
2023/05/30 2,007 2,043 2,003 2,007 29,400
2023/05/29 2,018 2,034 2,016 2,028 28,300
2023/05/26 2,054 2,054 2,003 2,004 40,900
2023/05/25 2,034 2,053 2,022 2,042 38,100
2023/05/24 2,056 2,085 2,052 2,062 27,900
2023/05/23 2,079 2,079 2,049 2,058 46,000
2023/05/22 2,084 2,099 2,059 2,065 38,000
2023/05/19 2,120 2,121 2,084 2,089 28,900
2023/05/18 2,121 2,137 2,105 2,120 64,800
2023/05/17 2,088 2,111 2,076 2,097 55,400
2023/05/16 2,082 2,094 2,066 2,094 56,500
2023/05/15 2,068 2,093 2,052 2,072 60,100
2023/05/12 2,034 2,040 2,013 2,038 54,600
2023/05/11 1,991 2,025 1,991 2,022 30,200
2023/05/10 2,032 2,042 2,015 2,015 32,100
2023/05/09 2,028 2,033 2,005 2,027 49,600
2023/05/08 2,010 2,039 2,002 2,008 52,700
2023/05/02 2,035 2,039 2,014 2,026 42,100
2023/05/01 2,050 2,053 2,008 2,035 54,400
2023/04/28 2,013 2,055 2,010 2,024 103,400
2023/04/27 1,972 1,991 1,965 1,986 134,700
2023/04/26 1,989 1,993 1,966 1,978 59,800
2023/04/25 2,014 2,045 2,014 2,019 48,100
2023/04/24 2,052 2,052 2,012 2,012 41,500
2023/04/21 2,055 2,077 2,039 2,043 39,600
2023/04/20 2,046 2,084 2,040 2,075 50,900
2023/04/19 2,020 2,055 2,017 2,051 42,000
2023/04/18 2,017 2,068 2,017 2,051 57,700
2023/04/17 2,001 2,009 1,990 2,005 36,100
2023/04/14 2,014 2,018 1,992 2,000 69,600
2023/04/13 1,989 2,000 1,978 1,997 60,500
2023/04/12 1,993 2,015 1,986 1,989 52,800
2023/04/11 2,003 2,003 1,975 1,993 62,200
2023/04/10 1,984 2,006 1,979 1,989 46,800
2023/04/07 1,968 1,999 1,968 1,983 47,500
2023/04/06 1,980 1,987 1,962 1,966 72,000
2023/04/05 2,023 2,028 1,999 2,008 58,900
2023/04/04 2,024 2,059 2,013 2,055 89,900
2023/04/03 1,982 2,039 1,976 2,035 120,400
2023/03/31 1,953 1,966 1,940 1,950 73,100
2023/03/30 1,950 1,954 1,920 1,943 112,700
2023/03/29 1,944 1,971 1,943 1,971 172,400
2023/03/28 1,954 1,957 1,931 1,937 79,800
2023/03/27 1,934 1,934 1,907 1,925 86,700
2023/03/24 1,895 1,920 1,893 1,911 102,000
2023/03/23 1,910 1,920 1,893 1,917 68,000
2023/03/22 1,973 1,981 1,933 1,942 172,200
2023/03/20 1,914 1,957 1,910 1,918 99,000
2023/03/17 1,968 1,972 1,927 1,948 144,800
2023/03/16 1,920 1,938 1,872 1,928 228,300
2023/03/15 2,019 2,048 1,990 1,994 237,300
2023/03/14 2,000 2,007 1,952 1,974 248,700
2023/03/13 2,126 2,126 2,037 2,076 168,900
2023/03/10 2,236 2,245 2,166 2,166 147,900
2023/03/09 2,236 2,290 2,236 2,274 57,900
2023/03/08 2,223 2,248 2,213 2,236 32,200
2023/03/07 2,207 2,226 2,195 2,226 59,000
2023/03/06 2,226 2,226 2,186 2,203 57,200
2023/03/03 2,222 2,226 2,198 2,210 67,000
2023/03/02 2,266 2,270 2,200 2,211 55,800
2023/03/01 2,222 2,263 2,221 2,255 42,200
2023/02/28 2,254 2,254 2,205 2,223 51,600
2023/02/27 2,226 2,256 2,226 2,254 16,700
2023/02/24 2,265 2,290 2,217 2,232 56,000
2023/02/22 2,264 2,275 2,239 2,258 46,100
2023/02/21 2,240 2,279 2,240 2,277 37,700
2023/02/20 2,216 2,241 2,213 2,236 36,200
2023/02/17 2,205 2,223 2,196 2,208 27,700
2023/02/16 2,215 2,228 2,191 2,225 79,100
2023/02/15 2,189 2,221 2,176 2,205 110,600
2023/02/14 2,164 2,176 2,141 2,176 25,500
2023/02/13 2,151 2,185 2,131 2,132 30,500
2023/02/10 2,108 2,168 2,108 2,151 42,400
2023/02/09 2,126 2,152 2,113 2,119 33,600
2023/02/08 2,129 2,148 2,117 2,140 28,400
2023/02/07 2,101 2,132 2,097 2,122 30,000
2023/02/06 2,119 2,124 2,062 2,091 37,700
2023/02/03 2,075 2,100 2,070 2,099 50,500
2023/02/02 2,116 2,131 2,096 2,099 44,500
2023/02/01 2,200 2,217 2,126 2,126 45,100
2023/01/31 2,185 2,217 2,175 2,181 63,900
2023/01/30 2,145 2,219 2,120 2,179 77,900
2023/01/27 2,133 2,158 2,109 2,157 56,000
2023/01/26 2,138 2,138 2,109 2,127 30,000
2023/01/25 2,150 2,156 2,119 2,128 44,200
2023/01/24 2,125 2,172 2,124 2,164 54,900
2023/01/23 2,124 2,144 2,100 2,102 55,400
2023/01/20 2,069 2,107 2,065 2,097 35,000
2023/01/19 2,107 2,121 2,069 2,070 59,700
2023/01/18 2,103 2,130 2,051 2,122 87,500
2023/01/17 2,148 2,153 2,104 2,113 59,200
2023/01/16 2,234 2,240 2,147 2,151 93,800
2023/01/13 2,131 2,250 2,131 2,234 193,500
2023/01/12 2,057 2,139 2,051 2,121 70,300
2023/01/11 2,058 2,071 2,047 2,057 38,500
2023/01/10 2,101 2,113 2,051 2,051 60,000
2023/01/06 2,093 2,121 2,071 2,087 77,500
2023/01/05 2,122 2,144 2,094 2,105 98,000
2023/01/04 2,158 2,158 2,106 2,153 79,300

このページの先頭へ