8362 (株)福井銀行 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 | 1,892 | 1,892 | 1,874 | 1,880 | 12,300 | 1,880 |
| 2024-05-01 | 1,903 | 1,903 | 1,877 | 1,897 | 10,100 | 1,897 |
| 2024-04-30 | 1,900 | 1,905 | 1,865 | 1,905 | 25,600 | 1,905 |
| 2024-04-26 | 1,880 | 1,897 | 1,858 | 1,896 | 39,100 | 1,896 |
| 2024-04-25 | 1,887 | 1,887 | 1,839 | 1,840 | 26,200 | 1,840 |
| 2024-04-24 | 1,883 | 1,905 | 1,870 | 1,882 | 37,100 | 1,882 |
| 2024-04-23 | 1,870 | 1,891 | 1,864 | 1,883 | 24,100 | 1,883 |
| 2024-04-22 | 1,858 | 1,868 | 1,821 | 1,852 | 28,700 | 1,852 |
| 2024-04-19 | 1,851 | 1,860 | 1,813 | 1,826 | 28,200 | 1,826 |
| 2024-04-18 | 1,817 | 1,862 | 1,817 | 1,860 | 24,700 | 1,860 |
| 2024-04-17 | 1,841 | 1,841 | 1,789 | 1,810 | 30,400 | 1,810 |
| 2024-04-16 | 1,880 | 1,885 | 1,823 | 1,828 | 37,200 | 1,828 |
| 2024-04-15 | 1,859 | 1,880 | 1,846 | 1,880 | 33,300 | 1,880 |
| 2024-04-12 | 1,859 | 1,872 | 1,852 | 1,862 | 26,500 | 1,862 |
| 2024-04-11 | 1,850 | 1,868 | 1,841 | 1,863 | 20,600 | 1,863 |
| 2024-04-10 | 1,871 | 1,872 | 1,855 | 1,859 | 14,900 | 1,859 |
| 2024-04-09 | 1,892 | 1,900 | 1,870 | 1,871 | 24,300 | 1,871 |
| 2024-04-08 | 1,905 | 1,914 | 1,886 | 1,886 | 25,600 | 1,886 |
| 2024-04-05 | 1,875 | 1,889 | 1,862 | 1,879 | 29,800 | 1,879 |
| 2024-04-04 | 1,894 | 1,927 | 1,882 | 1,902 | 38,800 | 1,902 |
| 2024-04-03 | 1,850 | 1,896 | 1,835 | 1,875 | 53,700 | 1,875 |
| 2024-04-02 | 1,930 | 1,930 | 1,835 | 1,842 | 63,900 | 1,842 |
| 2024-04-01 | 1,962 | 1,969 | 1,916 | 1,927 | 44,000 | 1,927 |
| 2024-03-29 | 1,951 | 1,966 | 1,935 | 1,948 | 34,700 | 1,948 |
| 2024-03-28 | 1,981 | 1,991 | 1,930 | 1,938 | 80,800 | 1,938 |
| 2024-03-27 | 1,985 | 2,045 | 1,985 | 2,029 | 131,400 | 2,029 |
| 2024-03-26 | 2,000 | 2,000 | 1,965 | 1,970 | 141,400 | 1,970 |
| 2024-03-25 | 2,052 | 2,052 | 1,980 | 1,980 | 157,400 | 1,980 |
| 2024-03-22 | 2,051 | 2,055 | 2,029 | 2,047 | 69,200 | 2,047 |
| 2024-03-21 | 2,050 | 2,066 | 2,031 | 2,033 | 89,700 | 2,033 |
| 2024-03-19 | 2,029 | 2,043 | 2,001 | 2,022 | 83,800 | 2,022 |
| 2024-03-18 | 2,000 | 2,025 | 1,987 | 2,013 | 73,200 | 2,013 |
| 2024-03-15 | 1,964 | 1,995 | 1,951 | 1,978 | 57,600 | 1,978 |
| 2024-03-14 | 1,942 | 1,971 | 1,934 | 1,955 | 53,800 | 1,955 |
| 2024-03-13 | 1,952 | 1,952 | 1,909 | 1,923 | 36,600 | 1,923 |
| 2024-03-12 | 1,900 | 1,924 | 1,879 | 1,912 | 45,000 | 1,912 |
| 2024-03-11 | 1,967 | 1,980 | 1,891 | 1,913 | 61,500 | 1,913 |
| 2024-03-08 | 1,900 | 1,983 | 1,900 | 1,960 | 104,200 | 1,960 |
| 2024-03-07 | 1,890 | 1,926 | 1,890 | 1,917 | 40,400 | 1,917 |
| 2024-03-06 | 1,860 | 1,889 | 1,860 | 1,875 | 37,500 | 1,875 |
| 2024-03-05 | 1,864 | 1,883 | 1,842 | 1,872 | 30,500 | 1,872 |
| 2024-03-04 | 1,929 | 1,929 | 1,860 | 1,876 | 81,500 | 1,876 |
| 2024-03-01 | 1,897 | 1,940 | 1,893 | 1,936 | 43,000 | 1,936 |
| 2024-02-29 | 1,864 | 1,897 | 1,864 | 1,893 | 37,200 | 1,893 |
| 2024-02-28 | 1,843 | 1,890 | 1,843 | 1,863 | 54,400 | 1,863 |
| 2024-02-27 | 1,800 | 1,837 | 1,792 | 1,830 | 31,400 | 1,830 |
| 2024-02-26 | 1,815 | 1,818 | 1,788 | 1,790 | 27,700 | 1,790 |
| 2024-02-22 | 1,800 | 1,800 | 1,774 | 1,799 | 27,200 | 1,799 |
| 2024-02-21 | 1,778 | 1,791 | 1,764 | 1,772 | 29,300 | 1,772 |
| 2024-02-20 | 1,795 | 1,801 | 1,772 | 1,776 | 32,300 | 1,776 |
| 2024-02-19 | 1,764 | 1,790 | 1,757 | 1,790 | 53,200 | 1,790 |
| 2024-02-16 | 1,733 | 1,763 | 1,724 | 1,755 | 46,400 | 1,755 |
| 2024-02-15 | 1,734 | 1,743 | 1,711 | 1,718 | 30,900 | 1,718 |
| 2024-02-14 | 1,753 | 1,757 | 1,719 | 1,730 | 30,400 | 1,730 |
| 2024-02-13 | 1,728 | 1,752 | 1,726 | 1,749 | 67,400 | 1,749 |
| 2024-02-09 | 1,738 | 1,741 | 1,712 | 1,722 | 42,400 | 1,722 |
| 2024-02-08 | 1,730 | 1,743 | 1,718 | 1,739 | 39,800 | 1,739 |
| 2024-02-07 | 1,747 | 1,765 | 1,716 | 1,733 | 55,600 | 1,733 |
| 2024-02-06 | 1,739 | 1,742 | 1,725 | 1,727 | 35,700 | 1,727 |
| 2024-02-05 | 1,725 | 1,747 | 1,716 | 1,741 | 32,700 | 1,741 |
| 2024-02-02 | 1,727 | 1,727 | 1,702 | 1,709 | 39,100 | 1,709 |
| 2024-02-01 | 1,725 | 1,725 | 1,702 | 1,718 | 25,400 | 1,718 |
| 2024-01-31 | 1,709 | 1,727 | 1,695 | 1,727 | 23,100 | 1,727 |
| 2024-01-30 | 1,729 | 1,729 | 1,703 | 1,703 | 16,700 | 1,703 |
| 2024-01-29 | 1,720 | 1,731 | 1,708 | 1,719 | 27,500 | 1,719 |
| 2024-01-26 | 1,706 | 1,728 | 1,700 | 1,706 | 34,900 | 1,706 |
| 2024-01-25 | 1,722 | 1,731 | 1,696 | 1,704 | 33,300 | 1,704 |
| 2024-01-24 | 1,670 | 1,704 | 1,670 | 1,704 | 25,300 | 1,704 |
| 2024-01-23 | 1,705 | 1,711 | 1,675 | 1,677 | 26,400 | 1,677 |
| 2024-01-22 | 1,688 | 1,703 | 1,682 | 1,695 | 28,000 | 1,695 |
| 2024-01-19 | 1,689 | 1,689 | 1,674 | 1,676 | 23,200 | 1,676 |
| 2024-01-18 | 1,681 | 1,692 | 1,672 | 1,691 | 27,500 | 1,691 |
| 2024-01-17 | 1,699 | 1,714 | 1,680 | 1,681 | 35,700 | 1,681 |
| 2024-01-16 | 1,707 | 1,707 | 1,679 | 1,681 | 26,200 | 1,681 |
| 2024-01-15 | 1,684 | 1,708 | 1,684 | 1,707 | 24,500 | 1,707 |
| 2024-01-12 | 1,706 | 1,709 | 1,677 | 1,682 | 25,900 | 1,682 |
| 2024-01-11 | 1,685 | 1,718 | 1,685 | 1,700 | 42,400 | 1,700 |
| 2024-01-10 | 1,683 | 1,691 | 1,672 | 1,675 | 35,900 | 1,675 |
| 2024-01-09 | 1,674 | 1,686 | 1,667 | 1,681 | 35,100 | 1,681 |
| 2024-01-05 | 1,660 | 1,665 | 1,649 | 1,664 | 44,300 | 1,664 |
| 2024-01-04 | 1,641 | 1,645 | 1,622 | 1,641 | 33,100 | 1,641 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株
