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
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
2025/04/18 2,573 2,625 2,573 2,625 52,500
2025/04/17 2,471 2,538 2,471 2,537 58,800
2025/04/16 2,516 2,516 2,446 2,474 69,100
2025/04/15 2,498 2,499 2,476 2,479 63,700
2025/04/14 2,445 2,486 2,416 2,474 61,700
2025/04/11 2,430 2,460 2,370 2,447 95,600
2025/04/10 2,620 2,620 2,527 2,549 95,500
2025/04/09 2,392 2,412 2,332 2,370 106,500
2025/04/08 2,400 2,528 2,400 2,490 75,700
2025/04/07 2,238 2,342 2,227 2,286 120,300
2025/04/04 2,520 2,529 2,425 2,486 139,000
2025/04/03 2,694 2,713 2,611 2,660 107,900
2025/04/02 2,871 2,890 2,812 2,844 57,400
2025/04/01 2,910 2,910 2,844 2,862 60,900
2025/03/31 2,877 2,896 2,809 2,860 82,500
2025/03/28 2,995 3,015 2,939 2,954 115,400
2025/03/27 2,980 3,045 2,965 3,045 250,000
2025/03/26 3,015 3,035 2,964 2,995 135,900
2025/03/25 2,994 3,005 2,967 2,983 73,600
2025/03/24 3,030 3,035 2,983 2,985 91,000
2025/03/21 3,030 3,060 3,020 3,030 134,400
2025/03/19 3,040 3,070 3,005 3,015 59,000
2025/03/18 2,957 3,045 2,957 3,030 114,500
2025/03/17 2,923 2,988 2,923 2,940 85,100
2025/03/14 2,851 2,919 2,850 2,909 132,000
2025/03/13 2,885 2,925 2,845 2,852 158,900
2025/03/12 2,980 2,995 2,873 2,894 205,500
2025/03/11 2,938 2,983 2,914 2,968 123,700
2025/03/10 2,971 3,035 2,949 2,997 100,300
2025/03/07 2,960 2,980 2,903 2,971 109,800
2025/03/06 2,964 2,993 2,955 2,983 118,500
2025/03/05 2,946 2,966 2,910 2,938 80,500
2025/03/04 2,956 2,974 2,933 2,959 74,300
2025/03/03 2,955 2,968 2,901 2,945 70,600
2025/02/28 2,888 2,911 2,871 2,885 109,400
2025/02/27 2,835 2,893 2,812 2,893 84,300
2025/02/26 2,750 2,828 2,730 2,828 93,400
2025/02/25 2,722 2,767 2,715 2,750 44,600
2025/02/21 2,740 2,767 2,730 2,767 23,600
2025/02/20 2,766 2,799 2,746 2,769 35,500
2025/02/19 2,801 2,837 2,770 2,770 29,300
2025/02/18 2,785 2,820 2,773 2,810 24,900
2025/02/17 2,760 2,796 2,760 2,775 26,100
2025/02/14 2,729 2,760 2,725 2,760 41,400
2025/02/13 2,731 2,739 2,709 2,717 38,100
2025/02/12 2,695 2,731 2,694 2,714 34,500
2025/02/10 2,700 2,700 2,664 2,675 30,300
2025/02/07 2,690 2,713 2,667 2,675 46,200
2025/02/06 2,694 2,700 2,666 2,678 31,100
2025/02/05 2,695 2,729 2,673 2,686 56,300
2025/02/04 2,742 2,749 2,680 2,681 60,300
2025/02/03 2,786 2,801 2,695 2,703 86,700
2025/01/31 2,828 2,859 2,813 2,836 65,800
2025/01/30 2,795 2,826 2,787 2,823 41,700
2025/01/29 2,777 2,797 2,755 2,785 29,400
2025/01/28 2,729 2,774 2,729 2,774 41,800
2025/01/27 2,710 2,745 2,710 2,729 40,600
2025/01/24 2,717 2,717 2,677 2,683 33,700
2025/01/23 2,700 2,708 2,685 2,697 34,800
2025/01/22 2,697 2,725 2,694 2,700 53,500
2025/01/21 2,707 2,732 2,681 2,697 30,200
2025/01/20 2,712 2,727 2,686 2,686 50,700
2025/01/17 2,680 2,709 2,656 2,699 36,300
2025/01/16 2,710 2,728 2,693 2,707 46,900
2025/01/15 2,673 2,696 2,645 2,686 37,500
2025/01/14 2,669 2,671 2,629 2,633 52,600
2025/01/10 2,696 2,700 2,646 2,655 44,000
2025/01/09 2,730 2,742 2,695 2,695 51,700
2025/01/08 2,721 2,761 2,704 2,729 47,200
2025/01/07 2,740 2,747 2,690 2,730 59,400
2025/01/06 2,722 2,740 2,704 2,719 51,700

このページの先頭へ