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 |
---|---|---|---|---|---|
2022/12/30 | 254 | 261 | 254 | 258 | 371,000 |
2022/12/29 | 256 | 257 | 249 | 254 | 399,600 |
2022/12/28 | 245 | 257 | 244 | 256 | 693,200 |
2022/12/27 | 236 | 245 | 236 | 245 | 301,800 |
2022/12/26 | 234 | 238 | 232 | 236 | 259,900 |
2022/12/23 | 226 | 233 | 226 | 231 | 363,000 |
2022/12/22 | 224 | 228 | 224 | 226 | 252,300 |
2022/12/21 | 230 | 233 | 222 | 222 | 644,800 |
2022/12/20 | 217 | 234 | 215 | 225 | 961,100 |
2022/12/19 | 217 | 219 | 215 | 215 | 103,400 |
2022/12/16 | 216 | 218 | 216 | 217 | 75,300 |
2022/12/15 | 216 | 218 | 215 | 217 | 37,700 |
2022/12/14 | 215 | 217 | 215 | 217 | 59,800 |
2022/12/13 | 215 | 216 | 213 | 215 | 123,100 |
2022/12/12 | 214 | 215 | 214 | 215 | 44,300 |
2022/12/09 | 214 | 215 | 214 | 214 | 46,800 |
2022/12/08 | 214 | 216 | 212 | 214 | 115,500 |
2022/12/07 | 211 | 216 | 211 | 215 | 94,600 |
2022/12/06 | 214 | 216 | 213 | 213 | 65,300 |
2022/12/05 | 216 | 217 | 215 | 215 | 52,900 |
2022/12/02 | 218 | 219 | 215 | 217 | 108,000 |
2022/12/01 | 224 | 224 | 219 | 220 | 107,100 |
2022/11/30 | 227 | 227 | 223 | 225 | 156,400 |
2022/11/29 | 227 | 230 | 221 | 228 | 268,000 |
2022/11/28 | 232 | 233 | 225 | 230 | 551,900 |
2022/11/25 | 219 | 227 | 218 | 227 | 390,600 |
2022/11/24 | 215 | 221 | 213 | 219 | 420,100 |
2022/11/22 | 210 | 213 | 208 | 211 | 197,100 |
2022/11/21 | 207 | 209 | 207 | 209 | 203,100 |
2022/11/18 | 205 | 207 | 204 | 206 | 147,800 |
2022/11/17 | 203 | 205 | 203 | 205 | 42,300 |
2022/11/16 | 203 | 204 | 201 | 202 | 143,900 |
2022/11/15 | 205 | 205 | 204 | 204 | 60,700 |
2022/11/14 | 206 | 207 | 203 | 204 | 182,600 |
2022/11/11 | 209 | 209 | 205 | 206 | 217,800 |
2022/11/10 | 209 | 212 | 208 | 209 | 87,100 |
2022/11/09 | 208 | 210 | 206 | 210 | 109,500 |
2022/11/08 | 206 | 209 | 206 | 208 | 147,500 |
2022/11/07 | 207 | 207 | 204 | 205 | 149,600 |
2022/11/04 | 205 | 207 | 205 | 205 | 62,000 |
2022/11/02 | 208 | 209 | 205 | 205 | 144,600 |
2022/11/01 | 210 | 210 | 207 | 208 | 58,600 |
2022/10/31 | 209 | 211 | 207 | 208 | 84,300 |
2022/10/28 | 211 | 214 | 205 | 206 | 449,300 |
2022/10/27 | 215 | 215 | 211 | 213 | 142,900 |
2022/10/26 | 213 | 216 | 212 | 215 | 159,300 |
2022/10/25 | 213 | 214 | 210 | 214 | 166,400 |
2022/10/24 | 217 | 217 | 213 | 214 | 92,100 |
2022/10/21 | 213 | 217 | 213 | 215 | 95,200 |
2022/10/20 | 212 | 218 | 211 | 213 | 460,400 |
2022/10/19 | 210 | 212 | 209 | 211 | 123,600 |
2022/10/18 | 211 | 211 | 209 | 211 | 111,800 |
2022/10/17 | 210 | 212 | 208 | 208 | 74,200 |
2022/10/14 | 208 | 212 | 208 | 210 | 120,100 |
2022/10/13 | 208 | 209 | 206 | 206 | 86,700 |
2022/10/12 | 209 | 210 | 206 | 208 | 98,000 |
2022/10/11 | 209 | 212 | 209 | 209 | 98,500 |
2022/10/07 | 208 | 211 | 208 | 209 | 99,100 |
2022/10/06 | 209 | 212 | 209 | 211 | 79,800 |
2022/10/05 | 212 | 213 | 209 | 209 | 186,700 |
2022/10/04 | 207 | 210 | 207 | 210 | 108,500 |
2022/10/03 | 208 | 208 | 202 | 205 | 120,500 |
2022/09/30 | 210 | 211 | 203 | 207 | 165,800 |
2022/09/29 | 212 | 213 | 211 | 212 | 107,400 |
2022/09/28 | 208 | 211 | 207 | 210 | 245,800 |
2022/09/27 | 207 | 211 | 207 | 209 | 158,200 |
2022/09/26 | 207 | 209 | 206 | 206 | 214,700 |
2022/09/22 | 213 | 213 | 209 | 210 | 149,800 |
2022/09/21 | 213 | 215 | 213 | 213 | 143,500 |
2022/09/20 | 212 | 213 | 211 | 213 | 139,000 |
2022/09/16 | 210 | 212 | 210 | 211 | 84,900 |
2022/09/15 | 210 | 211 | 209 | 209 | 42,500 |
2022/09/14 | 209 | 212 | 208 | 210 | 86,400 |
2022/09/13 | 212 | 214 | 211 | 213 | 61,000 |
2022/09/12 | 212 | 213 | 211 | 213 | 105,500 |
2022/09/09 | 207 | 211 | 206 | 210 | 217,100 |
2022/09/08 | 209 | 212 | 209 | 209 | 153,400 |
2022/09/07 | 213 | 213 | 208 | 208 | 143,300 |
2022/09/06 | 214 | 216 | 212 | 213 | 107,700 |
2022/09/05 | 213 | 214 | 211 | 213 | 103,100 |
2022/09/02 | 216 | 216 | 213 | 214 | 86,800 |
2022/09/01 | 217 | 218 | 215 | 217 | 77,900 |
2022/08/31 | 220 | 220 | 218 | 218 | 40,600 |
2022/08/30 | 220 | 221 | 218 | 220 | 56,900 |
2022/08/29 | 218 | 221 | 218 | 219 | 106,200 |
2022/08/26 | 225 | 226 | 221 | 221 | 108,000 |
2022/08/25 | 225 | 226 | 225 | 226 | 24,200 |
2022/08/24 | 225 | 227 | 225 | 226 | 47,000 |
2022/08/23 | 227 | 228 | 224 | 226 | 73,600 |
2022/08/22 | 225 | 227 | 224 | 227 | 20,200 |
2022/08/19 | 225 | 227 | 225 | 226 | 63,300 |
2022/08/18 | 226 | 226 | 224 | 225 | 80,500 |
2022/08/17 | 226 | 227 | 224 | 227 | 144,500 |
2022/08/16 | 223 | 227 | 222 | 226 | 108,400 |
2022/08/15 | 222 | 225 | 221 | 224 | 137,700 |
2022/08/12 | 223 | 224 | 220 | 222 | 149,900 |
2022/08/10 | 219 | 221 | 218 | 219 | 116,000 |
2022/08/09 | 223 | 224 | 221 | 223 | 107,200 |
2022/08/08 | 222 | 224 | 222 | 224 | 129,900 |
2022/08/05 | 219 | 223 | 219 | 223 | 86,000 |
2022/08/04 | 221 | 222 | 220 | 221 | 88,500 |
2022/08/03 | 219 | 223 | 219 | 221 | 185,000 |
2022/08/02 | 219 | 222 | 217 | 220 | 128,100 |
2022/08/01 | 217 | 220 | 214 | 220 | 172,100 |
2022/07/29 | 218 | 218 | 215 | 216 | 125,600 |
2022/07/28 | 220 | 220 | 215 | 219 | 94,800 |
2022/07/27 | 219 | 220 | 216 | 218 | 108,100 |
2022/07/26 | 217 | 221 | 217 | 219 | 207,700 |
2022/07/25 | 215 | 217 | 214 | 216 | 138,200 |
2022/07/22 | 217 | 217 | 214 | 215 | 115,700 |
2022/07/21 | 218 | 218 | 214 | 215 | 148,800 |
2022/07/20 | 213 | 218 | 213 | 218 | 274,500 |
2022/07/19 | 212 | 213 | 210 | 211 | 90,200 |
2022/07/15 | 214 | 214 | 210 | 211 | 178,700 |
2022/07/14 | 213 | 215 | 211 | 215 | 136,500 |
2022/07/13 | 214 | 216 | 214 | 214 | 69,900 |
2022/07/12 | 216 | 216 | 213 | 215 | 137,000 |
2022/07/11 | 215 | 219 | 215 | 218 | 127,900 |
2022/07/08 | 213 | 216 | 212 | 214 | 115,100 |
2022/07/07 | 215 | 215 | 210 | 213 | 100,200 |
2022/07/06 | 221 | 221 | 212 | 213 | 156,900 |
2022/07/05 | 219 | 220 | 217 | 217 | 92,700 |
2022/07/04 | 222 | 222 | 217 | 219 | 69,200 |
2022/07/01 | 222 | 223 | 218 | 218 | 107,500 |
2022/06/30 | 227 | 227 | 223 | 224 | 104,500 |
2022/06/29 | 229 | 230 | 227 | 227 | 83,400 |
2022/06/28 | 228 | 229 | 226 | 229 | 77,300 |
2022/06/27 | 229 | 230 | 226 | 228 | 43,600 |
2022/06/24 | 225 | 228 | 224 | 228 | 52,100 |
2022/06/23 | 223 | 226 | 222 | 225 | 55,700 |
2022/06/22 | 223 | 224 | 221 | 222 | 90,400 |
2022/06/21 | 215 | 221 | 215 | 221 | 53,200 |
2022/06/20 | 219 | 220 | 213 | 214 | 66,500 |
2022/06/17 | 220 | 222 | 216 | 218 | 90,500 |
2022/06/16 | 223 | 226 | 223 | 226 | 36,600 |
2022/06/15 | 224 | 224 | 221 | 221 | 67,900 |
2022/06/14 | 226 | 228 | 224 | 224 | 74,400 |
2022/06/13 | 225 | 229 | 225 | 228 | 50,000 |
2022/06/10 | 228 | 230 | 227 | 227 | 88,900 |
2022/06/09 | 230 | 232 | 229 | 231 | 116,200 |
2022/06/08 | 228 | 230 | 227 | 230 | 98,000 |
2022/06/07 | 226 | 228 | 226 | 226 | 99,900 |
2022/06/06 | 224 | 226 | 223 | 226 | 70,600 |
2022/06/03 | 224 | 225 | 221 | 224 | 69,600 |
2022/06/02 | 224 | 226 | 222 | 224 | 86,100 |
2022/06/01 | 223 | 225 | 223 | 225 | 48,300 |
2022/05/31 | 225 | 227 | 222 | 223 | 66,000 |
2022/05/30 | 221 | 231 | 220 | 222 | 228,200 |
2022/05/27 | 220 | 222 | 218 | 220 | 84,800 |
2022/05/26 | 218 | 221 | 218 | 218 | 73,500 |
2022/05/25 | 216 | 217 | 215 | 217 | 42,500 |
2022/05/24 | 216 | 218 | 213 | 215 | 70,100 |
2022/05/23 | 212 | 217 | 212 | 216 | 109,900 |
2022/05/20 | 213 | 213 | 210 | 212 | 59,600 |
2022/05/19 | 210 | 213 | 209 | 213 | 37,900 |
2022/05/18 | 211 | 213 | 210 | 213 | 36,100 |
2022/05/17 | 210 | 212 | 207 | 210 | 75,200 |
2022/05/16 | 215 | 215 | 206 | 208 | 139,200 |
2022/05/13 | 206 | 214 | 206 | 213 | 63,400 |
2022/05/12 | 214 | 215 | 204 | 204 | 92,600 |
2022/05/11 | 214 | 215 | 212 | 213 | 42,600 |
2022/05/10 | 217 | 217 | 213 | 216 | 43,000 |
2022/05/09 | 220 | 221 | 217 | 217 | 58,900 |
2022/05/06 | 220 | 221 | 215 | 221 | 52,900 |
2022/05/02 | 212 | 218 | 212 | 218 | 83,100 |
2022/04/28 | 210 | 214 | 209 | 214 | 71,700 |
2022/04/27 | 215 | 215 | 207 | 207 | 109,300 |
2022/04/26 | 219 | 221 | 218 | 218 | 23,900 |
2022/04/25 | 222 | 224 | 219 | 219 | 51,300 |
2022/04/22 | 225 | 227 | 223 | 224 | 24,700 |
2022/04/21 | 225 | 229 | 223 | 227 | 88,600 |
2022/04/20 | 220 | 226 | 219 | 225 | 78,400 |
2022/04/19 | 222 | 222 | 217 | 220 | 31,400 |
2022/04/18 | 220 | 220 | 217 | 220 | 47,700 |
2022/04/15 | 224 | 224 | 219 | 222 | 37,800 |
2022/04/14 | 221 | 225 | 219 | 222 | 46,900 |
2022/04/13 | 217 | 224 | 216 | 223 | 94,000 |
2022/04/12 | 218 | 221 | 217 | 217 | 55,100 |
2022/04/11 | 222 | 225 | 218 | 221 | 52,600 |
2022/04/08 | 224 | 224 | 219 | 220 | 59,400 |
2022/04/07 | 228 | 228 | 222 | 223 | 70,100 |
2022/04/06 | 228 | 231 | 228 | 228 | 37,300 |
2022/04/05 | 233 | 233 | 229 | 230 | 56,200 |
2022/04/04 | 230 | 233 | 229 | 232 | 52,700 |
2022/04/01 | 227 | 230 | 224 | 230 | 58,400 |
2022/03/31 | 234 | 235 | 229 | 229 | 55,100 |
2022/03/30 | 235 | 237 | 232 | 236 | 62,600 |
2022/03/29 | 233 | 237 | 231 | 237 | 55,600 |
2022/03/28 | 238 | 238 | 234 | 235 | 97,600 |
2022/03/25 | 239 | 240 | 237 | 237 | 102,400 |
2022/03/24 | 235 | 240 | 233 | 240 | 105,700 |
2022/03/23 | 237 | 239 | 237 | 239 | 78,700 |
2022/03/22 | 235 | 237 | 233 | 236 | 130,000 |
2022/03/18 | 233 | 236 | 232 | 235 | 93,200 |
2022/03/17 | 230 | 232 | 228 | 232 | 98,300 |
2022/03/16 | 226 | 227 | 224 | 227 | 42,400 |
2022/03/15 | 222 | 226 | 220 | 226 | 70,000 |
2022/03/14 | 222 | 225 | 221 | 222 | 72,000 |
2022/03/11 | 219 | 225 | 218 | 220 | 121,900 |
2022/03/10 | 216 | 222 | 216 | 220 | 114,500 |
2022/03/09 | 214 | 217 | 212 | 213 | 116,200 |
2022/03/08 | 213 | 214 | 206 | 209 | 139,500 |
2022/03/07 | 220 | 223 | 211 | 218 | 213,400 |
2022/03/04 | 229 | 230 | 220 | 221 | 279,100 |
2022/03/03 | 231 | 233 | 229 | 229 | 89,300 |
2022/03/02 | 237 | 238 | 228 | 229 | 154,400 |
2022/03/01 | 243 | 243 | 238 | 240 | 138,500 |
2022/02/28 | 236 | 242 | 236 | 242 | 161,700 |
2022/02/25 | 241 | 242 | 236 | 238 | 106,600 |
2022/02/24 | 245 | 245 | 235 | 240 | 147,900 |
2022/02/22 | 245 | 245 | 242 | 243 | 83,800 |
2022/02/21 | 249 | 249 | 243 | 246 | 90,800 |
2022/02/18 | 250 | 251 | 247 | 249 | 97,200 |
2022/02/17 | 253 | 256 | 250 | 252 | 126,700 |
2022/02/16 | 250 | 254 | 249 | 251 | 120,600 |
2022/02/15 | 252 | 252 | 245 | 246 | 151,500 |
2022/02/14 | 250 | 253 | 248 | 251 | 85,900 |
2022/02/10 | 255 | 255 | 251 | 254 | 143,200 |
2022/02/09 | 254 | 257 | 252 | 253 | 156,700 |
2022/02/08 | 253 | 258 | 251 | 254 | 163,500 |
2022/02/07 | 251 | 253 | 249 | 252 | 162,000 |
2022/02/04 | 244 | 250 | 244 | 248 | 67,800 |
2022/02/03 | 248 | 249 | 246 | 246 | 82,400 |
2022/02/02 | 246 | 249 | 245 | 249 | 110,500 |
2022/02/01 | 246 | 248 | 242 | 243 | 79,900 |
2022/01/31 | 245 | 246 | 242 | 246 | 112,700 |
2022/01/28 | 243 | 246 | 242 | 244 | 78,500 |
2022/01/27 | 248 | 249 | 240 | 243 | 191,100 |
2022/01/26 | 250 | 251 | 248 | 248 | 106,100 |
2022/01/25 | 249 | 253 | 245 | 249 | 377,800 |
2022/01/24 | 250 | 251 | 248 | 249 | 156,700 |
2022/01/21 | 248 | 251 | 240 | 251 | 231,600 |
2022/01/20 | 244 | 251 | 241 | 248 | 174,100 |
2022/01/19 | 249 | 249 | 245 | 246 | 147,400 |
2022/01/18 | 251 | 254 | 245 | 251 | 250,100 |
2022/01/17 | 252 | 253 | 250 | 252 | 146,500 |
2022/01/14 | 251 | 251 | 248 | 249 | 143,000 |
2022/01/13 | 249 | 253 | 246 | 251 | 324,600 |
2022/01/12 | 248 | 251 | 247 | 249 | 136,300 |
2022/01/11 | 245 | 247 | 242 | 246 | 186,500 |
2022/01/07 | 242 | 247 | 242 | 243 | 201,000 |
2022/01/06 | 240 | 244 | 240 | 242 | 254,000 |
2022/01/05 | 245 | 247 | 241 | 242 | 233,000 |
2022/01/04 | 235 | 244 | 234 | 242 | 341,200 |