7184 (株)富山第一銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 917 | 924 | 904 | 905 | 203,100 | 905 |
| 2024-05-01 | 926 | 926 | 910 | 916 | 180,500 | 916 |
| 2024-04-30 | 939 | 940 | 922 | 932 | 265,100 | 932 |
| 2024-04-26 | 921 | 945 | 917 | 930 | 200,000 | 930 |
| 2024-04-25 | 938 | 938 | 919 | 921 | 138,300 | 921 |
| 2024-04-24 | 925 | 946 | 922 | 937 | 244,500 | 937 |
| 2024-04-23 | 922 | 927 | 911 | 922 | 141,200 | 922 |
| 2024-04-22 | 920 | 920 | 895 | 913 | 204,400 | 913 |
| 2024-04-19 | 905 | 914 | 870 | 892 | 279,700 | 892 |
| 2024-04-18 | 886 | 914 | 885 | 902 | 221,600 | 902 |
| 2024-04-17 | 902 | 906 | 878 | 886 | 262,900 | 886 |
| 2024-04-16 | 930 | 940 | 904 | 905 | 209,100 | 905 |
| 2024-04-15 | 932 | 940 | 917 | 935 | 150,600 | 935 |
| 2024-04-12 | 923 | 947 | 917 | 947 | 322,000 | 947 |
| 2024-04-11 | 900 | 923 | 896 | 923 | 211,700 | 923 |
| 2024-04-10 | 906 | 913 | 904 | 909 | 172,200 | 909 |
| 2024-04-09 | 939 | 939 | 912 | 921 | 217,400 | 921 |
| 2024-04-08 | 918 | 942 | 907 | 933 | 270,900 | 933 |
| 2024-04-05 | 900 | 911 | 893 | 911 | 212,600 | 911 |
| 2024-04-04 | 920 | 927 | 909 | 918 | 184,300 | 918 |
| 2024-04-03 | 894 | 922 | 886 | 910 | 235,400 | 910 |
| 2024-04-02 | 921 | 924 | 889 | 900 | 321,000 | 900 |
| 2024-04-01 | 950 | 950 | 905 | 915 | 311,600 | 915 |
| 2024-03-29 | 948 | 965 | 947 | 954 | 191,400 | 954 |
| 2024-03-28 | 966 | 977 | 950 | 950 | 249,500 | 950 |
| 2024-03-27 | 971 | 986 | 962 | 978 | 318,600 | 978 |
| 2024-03-26 | 960 | 982 | 951 | 966 | 217,600 | 966 |
| 2024-03-25 | 986 | 989 | 962 | 964 | 319,400 | 964 |
| 2024-03-22 | 994 | 994 | 974 | 991 | 309,200 | 991 |
| 2024-03-21 | 974 | 1,004 | 969 | 984 | 420,800 | 984 |
| 2024-03-19 | 983 | 994 | 951 | 969 | 511,300 | 969 |
| 2024-03-18 | 1,000 | 1,005 | 976 | 983 | 410,200 | 983 |
| 2024-03-15 | 963 | 988 | 957 | 970 | 375,200 | 970 |
| 2024-03-14 | 963 | 980 | 956 | 965 | 236,700 | 965 |
| 2024-03-13 | 985 | 988 | 951 | 967 | 282,800 | 967 |
| 2024-03-12 | 951 | 971 | 941 | 963 | 355,600 | 963 |
| 2024-03-11 | 1,032 | 1,035 | 962 | 974 | 703,100 | 974 |
| 2024-03-08 | 1,003 | 1,056 | 993 | 1,041 | 825,500 | 1,041 |
| 2024-03-07 | 975 | 1,003 | 972 | 993 | 512,200 | 993 |
| 2024-03-06 | 947 | 980 | 937 | 962 | 340,700 | 962 |
| 2024-03-05 | 936 | 951 | 932 | 947 | 240,700 | 947 |
| 2024-03-04 | 966 | 969 | 938 | 943 | 379,000 | 943 |
| 2024-03-01 | 971 | 976 | 958 | 965 | 353,700 | 965 |
| 2024-02-29 | 941 | 957 | 930 | 953 | 410,500 | 953 |
| 2024-02-28 | 930 | 957 | 926 | 943 | 507,900 | 943 |
| 2024-02-27 | 903 | 939 | 902 | 922 | 487,300 | 922 |
| 2024-02-26 | 892 | 898 | 887 | 890 | 216,400 | 890 |
| 2024-02-22 | 889 | 895 | 881 | 890 | 300,300 | 890 |
| 2024-02-21 | 863 | 885 | 860 | 882 | 201,200 | 882 |
| 2024-02-20 | 885 | 893 | 863 | 868 | 249,700 | 868 |
| 2024-02-19 | 859 | 885 | 857 | 885 | 370,000 | 885 |
| 2024-02-16 | 835 | 860 | 834 | 856 | 386,500 | 856 |
| 2024-02-15 | 840 | 845 | 819 | 822 | 308,000 | 822 |
| 2024-02-14 | 831 | 839 | 824 | 838 | 272,600 | 838 |
| 2024-02-13 | 820 | 831 | 819 | 831 | 320,000 | 831 |
| 2024-02-09 | 815 | 825 | 807 | 811 | 347,100 | 811 |
| 2024-02-08 | 840 | 843 | 818 | 829 | 431,600 | 829 |
| 2024-02-07 | 851 | 857 | 842 | 849 | 319,600 | 849 |
| 2024-02-06 | 872 | 876 | 858 | 859 | 415,800 | 859 |
| 2024-02-05 | 868 | 888 | 853 | 881 | 886,100 | 881 |
| 2024-02-02 | 828 | 833 | 815 | 826 | 361,100 | 826 |
| 2024-02-01 | 835 | 835 | 815 | 830 | 349,700 | 830 |
| 2024-01-31 | 823 | 843 | 818 | 842 | 404,000 | 842 |
| 2024-01-30 | 823 | 828 | 820 | 824 | 201,300 | 824 |
| 2024-01-29 | 818 | 825 | 812 | 821 | 209,900 | 821 |
| 2024-01-26 | 816 | 826 | 804 | 809 | 373,500 | 809 |
| 2024-01-25 | 835 | 835 | 811 | 817 | 462,600 | 817 |
| 2024-01-24 | 795 | 821 | 790 | 820 | 531,800 | 820 |
| 2024-01-23 | 799 | 800 | 784 | 796 | 337,100 | 796 |
| 2024-01-22 | 783 | 794 | 775 | 790 | 247,500 | 790 |
| 2024-01-19 | 777 | 781 | 773 | 775 | 175,200 | 775 |
| 2024-01-18 | 773 | 782 | 767 | 781 | 220,800 | 781 |
| 2024-01-17 | 775 | 776 | 765 | 765 | 215,600 | 765 |
| 2024-01-16 | 778 | 778 | 762 | 767 | 162,900 | 767 |
| 2024-01-15 | 758 | 777 | 758 | 776 | 217,600 | 776 |
| 2024-01-12 | 778 | 778 | 752 | 757 | 436,200 | 757 |
| 2024-01-11 | 768 | 787 | 767 | 772 | 368,500 | 772 |
| 2024-01-10 | 768 | 775 | 761 | 761 | 238,700 | 761 |
| 2024-01-09 | 780 | 782 | 766 | 772 | 204,800 | 772 |
| 2024-01-05 | 781 | 789 | 776 | 780 | 209,900 | 780 |
| 2024-01-04 | 765 | 777 | 748 | 776 | 377,300 | 776 |
分割・併合履歴 ： なし
