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 |
|---|---|---|---|---|---|
| 2026/02/03 | 321 | 330 | 320 | 328 | 634,000 |
| 2026/02/02 | 324 | 328 | 317 | 317 | 285,000 |
| 2026/01/30 | 321 | 325 | 319 | 322 | 224,400 |
| 2026/01/29 | 322 | 323 | 320 | 321 | 91,400 |
| 2026/01/28 | 326 | 326 | 315 | 322 | 317,000 |
| 2026/01/27 | 325 | 329 | 324 | 327 | 299,700 |
| 2026/01/26 | 322 | 331 | 315 | 327 | 653,600 |
| 2026/01/23 | 323 | 335 | 322 | 335 | 673,800 |
| 2026/01/22 | 321 | 324 | 320 | 320 | 216,200 |
| 2026/01/21 | 322 | 322 | 312 | 319 | 328,200 |
| 2026/01/20 | 332 | 332 | 325 | 327 | 356,100 |
| 2026/01/19 | 330 | 332 | 320 | 332 | 550,800 |
| 2026/01/16 | 334 | 336 | 325 | 328 | 629,900 |
| 2026/01/15 | 306 | 324 | 304 | 323 | 656,200 |
| 2026/01/14 | 309 | 313 | 300 | 306 | 337,100 |
| 2026/01/13 | 301 | 306 | 297 | 306 | 389,700 |
| 2026/01/09 | 286 | 295 | 286 | 295 | 389,700 |
| 2026/01/08 | 288 | 289 | 282 | 285 | 288,100 |
| 2026/01/07 | 288 | 290 | 285 | 288 | 206,300 |
| 2026/01/06 | 273 | 288 | 273 | 288 | 400,000 |
| 2026/01/05 | 270 | 271 | 267 | 270 | 186,800 |
| 2025/12/30 | 266 | 270 | 266 | 268 | 67,000 |
| 2025/12/29 | 267 | 269 | 264 | 267 | 66,500 |
| 2025/12/26 | 264 | 270 | 264 | 266 | 181,600 |
| 2025/12/25 | 263 | 267 | 263 | 264 | 102,100 |
| 2025/12/24 | 265 | 267 | 263 | 263 | 145,000 |
| 2025/12/23 | 263 | 266 | 262 | 264 | 123,500 |
| 2025/12/22 | 266 | 267 | 261 | 264 | 189,100 |
| 2025/12/19 | 263 | 265 | 262 | 264 | 169,300 |
| 2025/12/18 | 265 | 266 | 260 | 263 | 187,100 |
| 2025/12/17 | 264 | 267 | 258 | 266 | 302,800 |
| 2025/12/16 | 270 | 271 | 260 | 262 | 313,700 |
| 2025/12/15 | 260 | 267 | 257 | 266 | 361,600 |
| 2025/12/12 | 253 | 260 | 253 | 256 | 294,000 |
| 2025/12/11 | 252 | 256 | 251 | 251 | 171,200 |
| 2025/12/10 | 251 | 254 | 250 | 253 | 147,500 |
| 2025/12/09 | 249 | 254 | 249 | 252 | 197,900 |
| 2025/12/08 | 254 | 255 | 250 | 253 | 119,000 |
| 2025/12/05 | 259 | 260 | 254 | 256 | 291,900 |
| 2025/12/04 | 253 | 261 | 251 | 260 | 395,800 |
| 2025/12/03 | 255 | 257 | 249 | 253 | 365,200 |
| 2025/12/02 | 263 | 266 | 251 | 257 | 605,200 |
| 2025/12/01 | 253 | 263 | 250 | 262 | 748,300 |
| 2025/11/28 | 241 | 248 | 241 | 248 | 378,400 |
| 2025/11/27 | 234 | 239 | 234 | 239 | 239,600 |
| 2025/11/26 | 231 | 234 | 230 | 234 | 235,100 |
| 2025/11/25 | 230 | 232 | 229 | 230 | 124,300 |
| 2025/11/21 | 230 | 231 | 229 | 229 | 142,100 |
| 2025/11/20 | 230 | 232 | 229 | 230 | 114,900 |
| 2025/11/19 | 229 | 230 | 226 | 229 | 101,700 |
| 2025/11/18 | 233 | 233 | 227 | 228 | 261,100 |
| 2025/11/17 | 238 | 238 | 232 | 233 | 163,400 |
| 2025/11/14 | 234 | 238 | 232 | 237 | 158,900 |
| 2025/11/13 | 232 | 235 | 230 | 235 | 218,900 |
| 2025/11/12 | 227 | 232 | 226 | 232 | 205,100 |
| 2025/11/11 | 227 | 229 | 224 | 227 | 197,800 |
| 2025/11/10 | 224 | 226 | 223 | 226 | 118,100 |
| 2025/11/07 | 223 | 224 | 221 | 221 | 67,900 |
| 2025/11/06 | 221 | 225 | 221 | 224 | 91,800 |
| 2025/11/05 | 224 | 224 | 219 | 221 | 216,000 |
| 2025/11/04 | 223 | 228 | 220 | 224 | 232,100 |
| 2025/10/31 | 226 | 226 | 221 | 222 | 161,100 |
| 2025/10/30 | 223 | 227 | 223 | 227 | 175,200 |
| 2025/10/29 | 227 | 230 | 224 | 224 | 184,100 |
| 2025/10/28 | 230 | 230 | 227 | 227 | 66,000 |
| 2025/10/27 | 230 | 233 | 228 | 230 | 119,000 |
| 2025/10/24 | 232 | 233 | 228 | 229 | 174,200 |
| 2025/10/23 | 234 | 235 | 232 | 233 | 133,400 |
| 2025/10/22 | 231 | 235 | 231 | 235 | 107,300 |
| 2025/10/21 | 229 | 233 | 228 | 231 | 116,500 |
| 2025/10/20 | 228 | 229 | 226 | 228 | 109,600 |
| 2025/10/17 | 231 | 231 | 225 | 225 | 85,300 |
| 2025/10/16 | 232 | 234 | 230 | 231 | 98,600 |
| 2025/10/15 | 226 | 230 | 226 | 230 | 123,800 |
| 2025/10/14 | 233 | 233 | 224 | 225 | 339,900 |
| 2025/10/10 | 237 | 237 | 234 | 234 | 51,200 |
| 2025/10/09 | 239 | 239 | 236 | 237 | 58,000 |
| 2025/10/08 | 234 | 241 | 234 | 239 | 191,100 |
| 2025/10/07 | 233 | 236 | 232 | 232 | 198,100 |
| 2025/10/06 | 240 | 240 | 230 | 233 | 137,800 |
| 2025/10/03 | 232 | 236 | 232 | 235 | 35,300 |
| 2025/10/02 | 238 | 239 | 233 | 233 | 139,600 |
| 2025/10/01 | 242 | 242 | 239 | 239 | 123,700 |
| 2025/09/30 | 243 | 244 | 240 | 242 | 148,000 |
| 2025/09/29 | 245 | 245 | 239 | 239 | 171,700 |
| 2025/09/26 | 242 | 244 | 240 | 243 | 216,200 |
| 2025/09/25 | 237 | 239 | 237 | 239 | 55,500 |
| 2025/09/24 | 236 | 237 | 234 | 237 | 43,500 |
| 2025/09/22 | 234 | 236 | 234 | 235 | 38,600 |
| 2025/09/19 | 236 | 237 | 232 | 233 | 148,200 |
| 2025/09/18 | 237 | 237 | 235 | 236 | 47,600 |
| 2025/09/17 | 241 | 241 | 237 | 237 | 45,700 |
| 2025/09/16 | 240 | 241 | 237 | 240 | 69,100 |
| 2025/09/12 | 244 | 244 | 238 | 238 | 203,200 |
| 2025/09/11 | 243 | 245 | 242 | 242 | 89,000 |
| 2025/09/10 | 246 | 247 | 241 | 243 | 186,300 |
| 2025/09/09 | 255 | 255 | 241 | 243 | 328,000 |
| 2025/09/08 | 247 | 251 | 246 | 247 | 143,900 |
| 2025/09/05 | 248 | 248 | 245 | 246 | 102,300 |
| 2025/09/04 | 244 | 248 | 244 | 248 | 128,200 |
| 2025/09/03 | 247 | 249 | 242 | 244 | 183,300 |
| 2025/09/02 | 252 | 252 | 245 | 250 | 159,600 |
| 2025/09/01 | 253 | 255 | 251 | 252 | 80,000 |
| 2025/08/29 | 252 | 256 | 251 | 253 | 88,700 |
| 2025/08/28 | 254 | 257 | 250 | 254 | 141,100 |
| 2025/08/27 | 261 | 261 | 252 | 254 | 167,300 |
| 2025/08/26 | 263 | 263 | 257 | 257 | 293,700 |
| 2025/08/25 | 257 | 292 | 257 | 263 | 900,700 |
| 2025/08/22 | 242 | 257 | 242 | 257 | 399,400 |
| 2025/08/21 | 248 | 248 | 241 | 242 | 238,800 |
| 2025/08/20 | 235 | 254 | 234 | 247 | 704,700 |
| 2025/08/19 | 229 | 229 | 227 | 229 | 74,900 |
| 2025/08/18 | 230 | 231 | 228 | 229 | 70,700 |
| 2025/08/15 | 226 | 231 | 226 | 229 | 114,100 |
| 2025/08/14 | 225 | 227 | 224 | 225 | 60,900 |
| 2025/08/13 | 226 | 228 | 223 | 225 | 113,700 |
| 2025/08/12 | 228 | 230 | 224 | 226 | 143,100 |
| 2025/08/08 | 234 | 237 | 228 | 230 | 168,100 |
| 2025/08/07 | 235 | 236 | 233 | 233 | 33,600 |
| 2025/08/06 | 233 | 238 | 233 | 235 | 75,400 |
| 2025/08/05 | 234 | 234 | 232 | 232 | 81,800 |
| 2025/08/04 | 231 | 233 | 230 | 233 | 59,100 |
| 2025/08/01 | 237 | 237 | 233 | 235 | 47,800 |
| 2025/07/31 | 231 | 237 | 231 | 237 | 54,500 |
| 2025/07/30 | 234 | 235 | 230 | 231 | 65,800 |
| 2025/07/29 | 238 | 238 | 232 | 234 | 180,700 |
| 2025/07/28 | 242 | 242 | 237 | 237 | 117,500 |
| 2025/07/25 | 243 | 245 | 241 | 241 | 236,100 |
| 2025/07/24 | 242 | 248 | 241 | 245 | 161,600 |
| 2025/07/23 | 237 | 241 | 236 | 240 | 143,600 |
| 2025/07/22 | 232 | 239 | 232 | 235 | 83,500 |
| 2025/07/18 | 231 | 232 | 230 | 232 | 59,200 |
| 2025/07/17 | 230 | 231 | 229 | 230 | 61,300 |
| 2025/07/16 | 230 | 232 | 230 | 230 | 55,900 |
| 2025/07/15 | 227 | 233 | 227 | 230 | 177,300 |
| 2025/07/14 | 224 | 228 | 224 | 227 | 83,700 |
| 2025/07/11 | 222 | 227 | 222 | 225 | 95,000 |
| 2025/07/10 | 221 | 224 | 221 | 222 | 47,200 |
| 2025/07/09 | 221 | 224 | 220 | 220 | 60,000 |
| 2025/07/08 | 218 | 221 | 218 | 220 | 27,000 |
| 2025/07/07 | 218 | 220 | 218 | 220 | 22,800 |
| 2025/07/04 | 220 | 221 | 218 | 219 | 58,900 |
| 2025/07/03 | 218 | 220 | 218 | 219 | 78,600 |
| 2025/07/02 | 216 | 219 | 216 | 219 | 46,700 |
| 2025/07/01 | 216 | 218 | 215 | 217 | 109,000 |
| 2025/06/30 | 217 | 219 | 217 | 218 | 67,900 |
| 2025/06/27 | 218 | 220 | 217 | 219 | 46,800 |
| 2025/06/26 | 218 | 219 | 217 | 218 | 33,200 |
| 2025/06/25 | 218 | 219 | 216 | 219 | 38,500 |
| 2025/06/24 | 218 | 221 | 217 | 217 | 81,900 |
| 2025/06/23 | 218 | 218 | 215 | 217 | 63,800 |
| 2025/06/20 | 217 | 218 | 217 | 218 | 20,000 |
| 2025/06/19 | 215 | 218 | 215 | 217 | 43,200 |
| 2025/06/18 | 215 | 217 | 215 | 215 | 42,400 |
| 2025/06/17 | 216 | 217 | 215 | 216 | 63,100 |
| 2025/06/16 | 214 | 218 | 214 | 216 | 69,700 |
| 2025/06/13 | 216 | 218 | 214 | 216 | 93,300 |
| 2025/06/12 | 217 | 217 | 215 | 217 | 52,100 |
| 2025/06/11 | 218 | 218 | 216 | 217 | 62,100 |
| 2025/06/10 | 218 | 219 | 217 | 218 | 87,700 |
| 2025/06/09 | 219 | 219 | 218 | 219 | 14,900 |
| 2025/06/06 | 219 | 220 | 218 | 219 | 30,700 |
| 2025/06/05 | 219 | 220 | 218 | 218 | 72,600 |
| 2025/06/04 | 219 | 222 | 219 | 220 | 89,500 |
| 2025/06/03 | 220 | 220 | 219 | 219 | 54,700 |
| 2025/06/02 | 219 | 220 | 219 | 220 | 56,400 |
| 2025/05/30 | 218 | 220 | 218 | 219 | 43,400 |
| 2025/05/29 | 220 | 223 | 219 | 219 | 96,000 |
| 2025/05/28 | 222 | 222 | 219 | 220 | 45,000 |
| 2025/05/27 | 218 | 220 | 218 | 220 | 34,600 |
| 2025/05/26 | 220 | 226 | 217 | 218 | 263,000 |
| 2025/05/23 | 219 | 223 | 218 | 220 | 63,600 |
| 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 |