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

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
2013/12/30 87 88 86 87 3,361,000
2013/12/27 86 87 85 87 2,331,000
2013/12/26 84 86 84 86 2,013,000
2013/12/25 84 85 83 83 2,803,000
2013/12/24 85 85 84 85 2,270,000
2013/12/20 86 86 84 84 2,129,000
2013/12/19 86 86 85 86 1,471,000
2013/12/18 84 86 83 86 3,794,000
2013/12/17 85 85 83 84 2,158,000
2013/12/16 86 86 83 85 2,296,000
2013/12/13 86 86 85 85 3,173,000
2013/12/12 86 86 85 85 1,290,000
2013/12/11 86 87 85 86 2,324,000
2013/12/10 86 87 85 87 2,979,000
2013/12/09 86 86 85 85 1,849,000
2013/12/06 86 86 85 85 1,276,000
2013/12/05 86 87 85 85 2,216,000
2013/12/04 86 87 85 86 2,433,000
2013/12/03 88 88 86 86 2,548,000
2013/12/02 86 88 85 87 5,086,000
2013/11/29 86 86 85 86 1,365,000
2013/11/28 86 86 85 86 1,348,000
2013/11/27 86 86 85 86 1,942,000
2013/11/26 86 86 85 85 1,150,000
2013/11/25 86 86 85 86 2,634,000
2013/11/22 85 87 85 85 3,171,000
2013/11/21 86 87 85 86 2,575,000
2013/11/20 86 87 85 85 2,674,000
2013/11/19 86 86 85 86 2,433,000
2013/11/18 86 87 85 85 3,423,000
2013/11/15 85 86 85 85 4,248,000
2013/11/14 85 86 84 85 3,743,000
2013/11/13 85 86 84 84 2,842,000
2013/11/12 82 85 82 85 2,751,000
2013/11/11 83 84 83 83 2,263,000
2013/11/08 83 84 83 83 3,355,000
2013/11/07 85 85 84 84 3,086,000
2013/11/06 84 85 84 85 3,438,000
2013/11/05 85 85 83 84 3,634,000
2013/11/01 86 86 84 84 4,219,000
2013/10/31 86 87 85 87 3,117,000
2013/10/30 86 88 85 85 6,031,000
2013/10/29 86 86 85 85 2,555,000
2013/10/28 85 86 85 85 2,840,000
2013/10/25 87 87 84 84 3,456,000
2013/10/24 86 87 86 87 3,057,000
2013/10/23 87 87 86 87 3,459,000
2013/10/22 87 87 86 87 2,560,000
2013/10/21 87 88 86 86 3,784,000
2013/10/18 86 87 85 87 3,483,000
2013/10/17 86 86 85 86 3,096,000
2013/10/16 85 85 84 84 3,563,000
2013/10/15 86 86 85 85 3,608,000
2013/10/11 84 88 83 86 6,028,000
2013/10/10 84 85 83 83 2,463,000
2013/10/09 82 85 82 85 3,784,000
2013/10/08 83 85 82 82 3,531,000
2013/10/07 85 86 83 83 4,154,000
2013/10/04 84 85 83 85 3,317,000
2013/10/03 85 86 84 84 3,832,000
2013/10/02 87 88 84 84 5,072,000
2013/10/01 86 88 85 86 4,686,000
2013/09/30 85 88 84 87 3,196,000
2013/09/27 88 88 86 86 3,529,000
2013/09/26 85 87 82 87 3,930,000
2013/09/25 88 88 84 84 4,471,000
2013/09/24 82 89 81 89 7,077,000
2013/09/20 83 83 81 81 2,434,000
2013/09/19 82 83 81 83 2,477,000
2013/09/18 81 83 81 81 2,692,000
2013/09/17 82 82 80 81 2,399,000
2013/09/13 80 81 80 80 2,898,000
2013/09/12 81 82 80 82 1,952,000
2013/09/11 82 82 80 81 2,848,000
2013/09/10 78 81 77 81 3,664,000
2013/09/09 78 78 76 77 1,928,000
2013/09/06 78 78 75 76 2,084,000
2013/09/05 79 79 77 77 1,628,000
2013/09/04 77 78 77 78 1,378,000
2013/09/03 77 79 77 78 2,152,000
2013/09/02 75 76 75 76 1,378,000
2013/08/30 77 78 75 75 2,002,000
2013/08/29 77 77 76 77 1,273,000
2013/08/28 77 77 76 77 2,029,000
2013/08/27 78 79 78 79 1,295,000
2013/08/26 79 79 78 78 1,312,000
2013/08/23 78 79 77 79 1,495,000
2013/08/22 77 78 76 77 1,946,000
2013/08/21 77 78 77 77 1,760,000
2013/08/20 78 79 77 77 1,458,000
2013/08/19 78 80 77 79 2,541,000
2013/08/16 78 79 77 78 1,601,000
2013/08/15 79 80 78 78 1,938,000
2013/08/14 80 80 78 80 2,314,000
2013/08/13 79 79 78 79 1,785,000
2013/08/12 78 79 77 78 2,060,000
2013/08/09 78 79 77 78 1,764,000
2013/08/08 78 79 77 77 2,261,000
2013/08/07 79 80 78 78 2,022,000
2013/08/06 80 80 78 80 1,793,000
2013/08/05 80 80 79 79 1,096,000
2013/08/02 78 81 78 81 2,116,000
2013/08/01 76 78 75 78 1,520,000
2013/07/31 76 76 75 75 1,521,000
2013/07/30 75 77 75 76 1,993,000
2013/07/29 77 77 75 75 2,460,000
2013/07/26 80 81 77 78 2,313,000
2013/07/25 81 82 80 81 1,508,000
2013/07/24 81 82 81 82 1,324,000
2013/07/23 81 83 81 82 1,432,000
2013/07/22 83 83 81 81 1,678,000
2013/07/19 82 83 81 82 2,910,000
2013/07/18 81 83 80 82 3,271,000
2013/07/17 80 81 79 81 2,173,000
2013/07/16 81 82 80 80 1,290,000
2013/07/12 80 81 79 81 1,686,000
2013/07/11 80 81 79 80 1,626,000
2013/07/10 81 81 79 80 3,143,000
2013/07/09 80 81 80 80 2,855,000
2013/07/08 81 82 79 80 2,789,000
2013/07/05 78 81 78 80 3,023,000
2013/07/04 77 78 77 77 1,523,000
2013/07/03 77 78 77 78 1,639,000
2013/07/02 76 77 75 77 2,175,000
2013/07/01 75 76 74 75 1,992,000
2013/06/28 72 76 72 74 2,184,000
2013/06/27 71 72 70 72 1,199,000
2013/06/26 72 73 70 71 1,832,000
2013/06/25 73 75 72 72 1,407,000
2013/06/24 74 75 73 74 1,946,000
2013/06/21 74 75 73 73 2,151,000
2013/06/20 75 76 75 75 1,691,000
2013/06/19 76 77 75 76 1,106,000
2013/06/18 76 77 75 75 1,227,000
2013/06/17 75 77 75 77 1,323,000
2013/06/14 76 77 75 75 1,896,000
2013/06/13 75 77 74 75 1,352,000
2013/06/12 74 78 74 78 1,298,000
2013/06/11 77 77 75 75 1,377,000
2013/06/10 79 79 76 78 1,625,000
2013/06/07 73 74 68 71 4,361,000
2013/06/06 77 78 75 75 2,466,000
2013/06/05 79 80 77 77 2,504,000
2013/06/04 77 80 76 79 3,950,000
2013/06/03 79 80 77 78 2,352,000
2013/05/31 82 83 79 81 2,648,000
2013/05/30 83 83 81 81 1,761,000
2013/05/29 85 86 83 84 2,017,000
2013/05/28 81 84 81 82 2,677,000
2013/05/27 84 85 82 82 2,327,000
2013/05/24 87 88 83 84 4,120,000
2013/05/23 90 91 85 86 6,076,000
2013/05/22 90 91 89 90 4,164,000
2013/05/21 89 91 89 90 2,606,000
2013/05/20 90 91 89 89 1,564,000
2013/05/17 89 90 88 89 1,553,000
2013/05/16 91 91 86 89 5,638,000
2013/05/15 93 94 90 92 4,918,000
2013/05/14 93 93 91 91 2,772,000
2013/05/13 91 93 90 93 4,774,000
2013/05/10 92 92 90 90 1,608,000
2013/05/09 91 92 90 90 3,091,000
2013/05/08 90 96 90 90 8,063,000
2013/05/07 90 91 89 90 2,782,000
2013/05/02 90 90 88 88 1,822,000
2013/05/01 91 91 90 90 906,000
2013/04/30 91 92 90 90 2,460,000
2013/04/26 92 92 90 90 2,565,000
2013/04/25 92 92 89 92 4,719,000
2013/04/24 91 92 90 92 2,568,000
2013/04/23 90 93 89 90 7,360,000
2013/04/22 88 89 88 88 1,178,000
2013/04/19 88 88 87 87 1,206,000
2013/04/18 88 90 88 88 1,760,000
2013/04/17 88 90 87 89 2,027,000
2013/04/16 87 88 86 87 1,888,000
2013/04/15 90 90 88 88 1,818,000
2013/04/12 89 91 88 90 3,150,000
2013/04/11 91 92 88 89 4,308,000
2013/04/10 87 91 86 90 9,187,000
2013/04/09 88 89 86 86 2,893,000
2013/04/08 88 89 86 87 2,775,000
2013/04/05 88 90 85 86 6,217,000
2013/04/04 80 85 79 85 3,679,000
2013/04/03 80 81 79 80 2,678,000
2013/04/02 79 80 78 78 4,118,000
2013/04/01 82 83 80 81 2,783,000
2013/03/29 83 83 82 82 1,034,000
2013/03/28 84 84 82 83 1,330,000
2013/03/27 84 85 83 84 1,423,000
2013/03/26 85 85 84 85 1,671,000
2013/03/25 86 87 84 85 2,624,000
2013/03/22 87 87 85 85 1,081,000
2013/03/21 86 88 86 87 2,203,000
2013/03/19 86 87 85 85 1,155,000
2013/03/18 87 87 86 86 1,424,000
2013/03/15 89 89 87 87 1,479,000
2013/03/14 87 88 87 87 1,259,000
2013/03/13 88 89 87 87 1,146,000
2013/03/12 91 91 88 88 3,444,000
2013/03/11 88 93 87 89 8,572,000
2013/03/08 85 87 85 86 2,101,000
2013/03/07 87 88 85 85 2,664,000
2013/03/06 87 88 86 86 1,889,000
2013/03/05 88 90 85 86 5,919,000
2013/03/04 83 87 83 87 6,272,000
2013/03/01 82 83 81 82 2,085,000
2013/02/28 82 83 81 82 2,563,000
2013/02/27 81 82 81 81 551,000
2013/02/26 81 82 81 81 1,114,000
2013/02/25 83 84 81 82 2,532,000
2013/02/22 83 83 80 82 3,553,000
2013/02/21 83 84 83 83 704,000
2013/02/20 84 85 84 85 1,260,000
2013/02/19 85 86 84 84 1,600,000
2013/02/18 80 84 80 84 3,310,000
2013/02/15 81 81 76 80 6,043,000
2013/02/14 84 84 81 82 3,307,000
2013/02/13 89 89 84 85 7,587,000
2013/02/12 96 96 90 91 8,488,000
2013/02/08 98 99 97 97 2,645,000
2013/02/07 97 98 96 98 3,560,000
2013/02/06 97 98 97 97 3,021,000
2013/02/05 98 99 97 97 3,563,000
2013/02/04 100 101 98 98 4,284,000
2013/02/01 101 102 99 99 5,751,000
2013/01/31 99 101 98 101 6,926,000
2013/01/30 98 100 97 98 5,236,000
2013/01/29 97 98 96 98 3,807,000
2013/01/28 99 100 96 97 6,913,000
2013/01/25 100 101 98 98 5,247,000
2013/01/24 98 101 97 99 8,597,000
2013/01/23 102 105 98 99 27,139,000
2013/01/22 94 107 92 105 69,028,000
2013/01/21 91 94 89 93 16,464,000
2013/01/18 89 89 87 89 2,912,000
2013/01/17 88 91 84 87 10,407,000
2013/01/16 90 91 88 88 6,723,000
2013/01/15 91 92 90 91 7,201,000
2013/01/11 92 92 89 91 5,306,000
2013/01/10 93 94 89 89 11,068,000
2013/01/09 88 93 86 91 12,187,000
2013/01/08 90 90 87 89 6,254,000
2013/01/07 93 96 87 90 28,375,000
2013/01/04 83 89 81 88 22,894,000

このページの先頭へ