福島銀行(8562)の株価時系列情報
福島銀行(8562)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 |
|---|---|---|---|---|---|
| 2025/05/22 | 220 | 222 | 218 | 220 | 138,300 |
| 2025/05/21 | 218 | 222 | 218 | 220 | 163,600 |
| 2025/05/20 | 220 | 221 | 218 | 218 | 106,600 |
| 2025/05/19 | 218 | 221 | 217 | 219 | 53,400 |
| 2025/05/16 | 217 | 218 | 214 | 218 | 134,900 |
| 2025/05/15 | 218 | 219 | 215 | 216 | 177,900 |
| 2025/05/14 | 219 | 227 | 218 | 221 | 329,600 |
| 2025/05/13 | 220 | 222 | 220 | 221 | 177,600 |
| 2025/05/12 | 220 | 220 | 217 | 218 | 256,800 |
| 2025/05/09 | 212 | 217 | 212 | 215 | 108,500 |
| 2025/05/08 | 214 | 219 | 212 | 214 | 204,600 |
| 2025/05/07 | 212 | 214 | 212 | 214 | 64,300 |
| 2025/05/02 | 212 | 213 | 211 | 213 | 116,100 |
| 2025/05/01 | 214 | 214 | 212 | 212 | 102,000 |
| 2025/04/30 | 215 | 216 | 213 | 213 | 89,600 |
| 2025/04/28 | 215 | 218 | 214 | 216 | 71,900 |
| 2025/04/25 | 214 | 217 | 214 | 214 | 118,200 |
| 2025/04/24 | 214 | 215 | 211 | 213 | 177,400 |
| 2025/04/23 | 209 | 218 | 204 | 214 | 599,900 |
| 2025/04/22 | 206 | 208 | 206 | 207 | 74,800 |
| 2025/04/21 | 205 | 207 | 204 | 206 | 199,300 |
| 2025/04/18 | 204 | 207 | 202 | 206 | 175,700 |
| 2025/04/17 | 200 | 203 | 199 | 203 | 115,300 |
| 2025/04/16 | 201 | 202 | 200 | 201 | 172,300 |
| 2025/04/15 | 198 | 201 | 198 | 200 | 74,000 |
| 2025/04/14 | 196 | 201 | 196 | 197 | 127,100 |
| 2025/04/11 | 195 | 197 | 190 | 195 | 240,700 |
| 2025/04/10 | 204 | 204 | 198 | 199 | 231,300 |
| 2025/04/09 | 190 | 191 | 184 | 190 | 204,300 |
| 2025/04/08 | 193 | 198 | 193 | 194 | 263,500 |
| 2025/04/07 | 198 | 198 | 179 | 183 | 566,100 |
| 2025/04/04 | 210 | 212 | 201 | 205 | 358,400 |
| 2025/04/03 | 215 | 226 | 210 | 214 | 321,400 |
| 2025/04/02 | 222 | 223 | 217 | 219 | 209,700 |
| 2025/04/01 | 226 | 228 | 222 | 222 | 127,800 |
| 2025/03/31 | 227 | 229 | 224 | 225 | 133,900 |
| 2025/03/28 | 233 | 235 | 228 | 231 | 211,700 |
| 2025/03/27 | 230 | 235 | 229 | 234 | 210,000 |
| 2025/03/26 | 230 | 232 | 228 | 230 | 135,500 |
| 2025/03/25 | 230 | 232 | 228 | 230 | 95,600 |
| 2025/03/24 | 227 | 231 | 227 | 230 | 202,200 |
| 2025/03/21 | 223 | 227 | 222 | 225 | 189,400 |
| 2025/03/19 | 222 | 223 | 222 | 222 | 21,500 |
| 2025/03/18 | 221 | 224 | 221 | 222 | 73,000 |
| 2025/03/17 | 221 | 224 | 221 | 222 | 135,300 |
| 2025/03/14 | 219 | 221 | 219 | 220 | 81,000 |
| 2025/03/13 | 219 | 220 | 219 | 219 | 60,800 |
| 2025/03/12 | 217 | 219 | 217 | 219 | 69,600 |
| 2025/03/11 | 218 | 218 | 216 | 217 | 172,400 |
| 2025/03/10 | 220 | 220 | 218 | 219 | 59,700 |
| 2025/03/07 | 219 | 220 | 218 | 220 | 66,200 |
| 2025/03/06 | 219 | 220 | 218 | 219 | 53,800 |
| 2025/03/05 | 218 | 220 | 218 | 219 | 58,900 |
| 2025/03/04 | 219 | 220 | 218 | 218 | 69,800 |
| 2025/03/03 | 222 | 222 | 218 | 220 | 193,800 |
| 2025/02/28 | 222 | 223 | 221 | 221 | 110,400 |
| 2025/02/27 | 224 | 224 | 222 | 223 | 39,100 |
| 2025/02/26 | 222 | 224 | 221 | 224 | 135,400 |
| 2025/02/25 | 222 | 224 | 222 | 223 | 107,200 |
| 2025/02/21 | 223 | 224 | 221 | 223 | 76,000 |
| 2025/02/20 | 224 | 226 | 221 | 223 | 216,000 |
| 2025/02/19 | 224 | 226 | 223 | 224 | 179,600 |
| 2025/02/18 | 224 | 225 | 223 | 223 | 58,800 |
| 2025/02/17 | 222 | 225 | 222 | 223 | 122,900 |
| 2025/02/14 | 224 | 225 | 222 | 223 | 135,000 |
| 2025/02/13 | 224 | 226 | 223 | 223 | 110,500 |
| 2025/02/12 | 225 | 225 | 221 | 223 | 149,800 |
| 2025/02/10 | 224 | 225 | 223 | 223 | 40,500 |
| 2025/02/07 | 224 | 225 | 223 | 224 | 81,700 |
| 2025/02/06 | 224 | 227 | 223 | 224 | 64,700 |
| 2025/02/05 | 223 | 229 | 223 | 223 | 239,000 |
| 2025/02/04 | 221 | 224 | 220 | 221 | 92,100 |
| 2025/02/03 | 221 | 221 | 218 | 219 | 145,500 |
| 2025/01/31 | 222 | 222 | 220 | 222 | 172,500 |
| 2025/01/30 | 226 | 226 | 220 | 220 | 628,700 |
| 2025/01/29 | 226 | 229 | 224 | 225 | 175,700 |
| 2025/01/28 | 223 | 226 | 222 | 225 | 97,900 |
| 2025/01/27 | 223 | 226 | 223 | 223 | 115,700 |
| 2025/01/24 | 222 | 225 | 222 | 222 | 134,300 |
| 2025/01/23 | 220 | 223 | 220 | 222 | 92,000 |
| 2025/01/22 | 222 | 223 | 220 | 220 | 116,100 |
| 2025/01/21 | 222 | 224 | 219 | 222 | 129,800 |
| 2025/01/20 | 219 | 223 | 218 | 221 | 196,000 |
| 2025/01/17 | 217 | 218 | 214 | 216 | 136,700 |
| 2025/01/16 | 220 | 221 | 217 | 217 | 145,700 |
| 2025/01/15 | 220 | 221 | 219 | 219 | 114,000 |
| 2025/01/14 | 220 | 220 | 219 | 220 | 70,900 |
| 2025/01/10 | 221 | 221 | 219 | 219 | 57,500 |
| 2025/01/09 | 223 | 223 | 220 | 221 | 132,000 |
| 2025/01/08 | 223 | 226 | 223 | 223 | 61,200 |
| 2025/01/07 | 222 | 224 | 221 | 223 | 100,900 |
| 2025/01/06 | 221 | 223 | 221 | 221 | 163,000 |
| 2024/12/30 | 223 | 226 | 221 | 222 | 105,500 |
| 2024/12/27 | 219 | 223 | 219 | 222 | 71,200 |
| 2024/12/26 | 218 | 220 | 218 | 219 | 123,500 |
| 2024/12/25 | 220 | 220 | 217 | 218 | 106,000 |
| 2024/12/24 | 221 | 223 | 221 | 221 | 99,000 |
| 2024/12/23 | 218 | 220 | 218 | 220 | 95,600 |
| 2024/12/20 | 221 | 222 | 218 | 218 | 84,600 |
| 2024/12/19 | 218 | 221 | 217 | 221 | 98,600 |
| 2024/12/18 | 220 | 220 | 218 | 220 | 115,000 |
| 2024/12/17 | 222 | 223 | 220 | 220 | 44,800 |
| 2024/12/16 | 223 | 223 | 221 | 222 | 43,600 |
| 2024/12/13 | 226 | 226 | 224 | 224 | 90,400 |
| 2024/12/12 | 228 | 228 | 226 | 226 | 84,100 |
| 2024/12/11 | 227 | 228 | 225 | 225 | 48,100 |
| 2024/12/10 | 224 | 227 | 224 | 226 | 83,000 |
| 2024/12/09 | 221 | 224 | 220 | 224 | 127,800 |
| 2024/12/06 | 222 | 223 | 220 | 220 | 89,100 |
| 2024/12/05 | 222 | 222 | 220 | 221 | 116,400 |
| 2024/12/04 | 227 | 227 | 221 | 221 | 139,900 |
| 2024/12/03 | 221 | 228 | 221 | 227 | 185,500 |
| 2024/12/02 | 216 | 222 | 215 | 221 | 222,300 |
| 2024/11/29 | 213 | 216 | 213 | 215 | 274,300 |
| 2024/11/28 | 211 | 215 | 210 | 213 | 176,500 |
| 2024/11/27 | 216 | 216 | 212 | 212 | 122,200 |
| 2024/11/26 | 220 | 220 | 215 | 216 | 97,000 |
| 2024/11/25 | 222 | 224 | 219 | 219 | 80,800 |
| 2024/11/22 | 219 | 222 | 219 | 221 | 135,500 |
| 2024/11/21 | 215 | 218 | 215 | 218 | 105,300 |
| 2024/11/20 | 219 | 220 | 215 | 215 | 135,100 |
| 2024/11/19 | 216 | 219 | 215 | 219 | 257,200 |
| 2024/11/18 | 223 | 224 | 215 | 217 | 281,300 |
| 2024/11/15 | 226 | 226 | 223 | 224 | 195,600 |
| 2024/11/14 | 225 | 226 | 224 | 225 | 90,700 |
| 2024/11/13 | 224 | 225 | 224 | 224 | 128,600 |
| 2024/11/12 | 227 | 228 | 224 | 224 | 125,300 |
| 2024/11/11 | 230 | 232 | 227 | 228 | 185,500 |
| 2024/11/08 | 234 | 235 | 231 | 232 | 78,700 |
| 2024/11/07 | 234 | 237 | 232 | 232 | 154,600 |
| 2024/11/06 | 230 | 234 | 230 | 233 | 169,400 |
| 2024/11/05 | 231 | 232 | 229 | 229 | 125,300 |
| 2024/11/01 | 231 | 232 | 229 | 229 | 64,500 |
| 2024/10/31 | 232 | 234 | 230 | 231 | 79,400 |
| 2024/10/30 | 236 | 236 | 231 | 231 | 308,900 |
| 2024/10/29 | 234 | 237 | 233 | 237 | 67,800 |
| 2024/10/28 | 228 | 235 | 227 | 234 | 142,200 |
| 2024/10/25 | 233 | 234 | 228 | 230 | 112,800 |
| 2024/10/24 | 232 | 235 | 230 | 234 | 101,500 |
| 2024/10/23 | 237 | 237 | 234 | 234 | 61,200 |
| 2024/10/22 | 241 | 241 | 236 | 238 | 126,600 |
| 2024/10/21 | 243 | 244 | 241 | 241 | 67,500 |
| 2024/10/18 | 244 | 247 | 243 | 243 | 104,800 |
| 2024/10/17 | 244 | 246 | 244 | 245 | 53,800 |
| 2024/10/16 | 242 | 245 | 242 | 243 | 71,300 |
| 2024/10/15 | 245 | 247 | 244 | 244 | 96,700 |
| 2024/10/11 | 244 | 246 | 243 | 244 | 35,700 |
| 2024/10/10 | 244 | 246 | 243 | 245 | 59,000 |
| 2024/10/09 | 245 | 246 | 243 | 244 | 47,500 |
| 2024/10/08 | 248 | 249 | 244 | 244 | 125,600 |
| 2024/10/07 | 247 | 250 | 247 | 249 | 115,700 |
| 2024/10/04 | 243 | 246 | 242 | 244 | 60,500 |
| 2024/10/03 | 244 | 244 | 240 | 242 | 35,600 |
| 2024/10/02 | 243 | 244 | 241 | 241 | 89,400 |
| 2024/10/01 | 245 | 246 | 244 | 245 | 63,500 |
| 2024/09/30 | 242 | 246 | 240 | 243 | 124,900 |
| 2024/09/27 | 249 | 249 | 244 | 245 | 85,900 |
| 2024/09/26 | 245 | 246 | 244 | 246 | 78,200 |
| 2024/09/25 | 248 | 248 | 243 | 245 | 139,000 |
| 2024/09/24 | 250 | 250 | 245 | 247 | 71,800 |
| 2024/09/20 | 251 | 252 | 245 | 249 | 159,200 |
| 2024/09/19 | 244 | 249 | 243 | 248 | 104,900 |
| 2024/09/18 | 240 | 247 | 239 | 242 | 117,200 |
| 2024/09/17 | 240 | 242 | 237 | 240 | 120,500 |
| 2024/09/13 | 238 | 242 | 238 | 239 | 51,100 |
| 2024/09/12 | 236 | 242 | 236 | 239 | 214,300 |
| 2024/09/11 | 241 | 241 | 234 | 234 | 181,400 |
| 2024/09/10 | 242 | 248 | 242 | 243 | 166,900 |
| 2024/09/09 | 242 | 244 | 239 | 242 | 260,400 |
| 2024/09/06 | 254 | 254 | 248 | 248 | 93,600 |
| 2024/09/05 | 251 | 258 | 250 | 254 | 76,300 |
| 2024/09/04 | 261 | 261 | 251 | 252 | 273,000 |
| 2024/09/03 | 264 | 267 | 263 | 266 | 44,200 |
| 2024/09/02 | 265 | 266 | 261 | 263 | 112,100 |
| 2024/08/30 | 264 | 266 | 262 | 264 | 39,200 |
| 2024/08/29 | 265 | 265 | 262 | 262 | 58,500 |
| 2024/08/28 | 265 | 266 | 263 | 265 | 47,000 |
| 2024/08/27 | 269 | 269 | 265 | 266 | 90,500 |
| 2024/08/26 | 269 | 271 | 263 | 264 | 77,900 |
| 2024/08/23 | 269 | 270 | 266 | 268 | 91,500 |
| 2024/08/22 | 275 | 276 | 268 | 271 | 69,600 |
| 2024/08/21 | 280 | 280 | 273 | 275 | 114,400 |
| 2024/08/20 | 277 | 283 | 274 | 280 | 245,500 |
| 2024/08/19 | 261 | 275 | 261 | 275 | 282,400 |
| 2024/08/16 | 261 | 266 | 259 | 264 | 167,600 |
| 2024/08/15 | 255 | 258 | 253 | 256 | 295,400 |
| 2024/08/14 | 247 | 254 | 245 | 252 | 161,700 |
| 2024/08/13 | 235 | 245 | 234 | 244 | 126,400 |
| 2024/08/09 | 231 | 240 | 225 | 234 | 343,700 |
| 2024/08/08 | 228 | 232 | 225 | 225 | 183,500 |
| 2024/08/07 | 227 | 239 | 225 | 234 | 430,500 |
| 2024/08/06 | 215 | 237 | 215 | 230 | 885,000 |
| 2024/08/05 | 237 | 241 | 203 | 207 | 455,500 |
| 2024/08/02 | 274 | 274 | 256 | 257 | 341,800 |
| 2024/08/01 | 275 | 280 | 274 | 280 | 225,300 |
| 2024/07/31 | 266 | 277 | 265 | 277 | 280,900 |
| 2024/07/30 | 272 | 273 | 267 | 267 | 347,600 |
| 2024/07/29 | 269 | 273 | 268 | 273 | 172,400 |
| 2024/07/26 | 270 | 270 | 266 | 266 | 89,900 |
| 2024/07/25 | 269 | 272 | 267 | 269 | 147,400 |