8365 (株)富山銀行 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 | 1,827 | 1,827 | 1,800 | 1,817 | 4,000 | 1,817 |
| 2024-05-01 | 1,828 | 1,834 | 1,801 | 1,802 | 7,000 | 1,802 |
| 2024-04-30 | 1,840 | 1,841 | 1,802 | 1,822 | 14,000 | 1,822 |
| 2024-04-26 | 1,898 | 1,898 | 1,823 | 1,823 | 39,000 | 1,823 |
| 2024-04-25 | 1,898 | 1,926 | 1,880 | 1,896 | 7,700 | 1,896 |
| 2024-04-24 | 1,937 | 1,958 | 1,887 | 1,889 | 14,900 | 1,889 |
| 2024-04-23 | 1,871 | 1,947 | 1,871 | 1,937 | 9,000 | 1,937 |
| 2024-04-22 | 1,812 | 1,873 | 1,812 | 1,862 | 7,300 | 1,862 |
| 2024-04-19 | 1,848 | 1,848 | 1,787 | 1,790 | 11,400 | 1,790 |
| 2024-04-18 | 1,834 | 1,854 | 1,803 | 1,837 | 7,500 | 1,837 |
| 2024-04-17 | 1,826 | 1,827 | 1,801 | 1,824 | 4,100 | 1,824 |
| 2024-04-16 | 1,861 | 1,872 | 1,821 | 1,821 | 6,300 | 1,821 |
| 2024-04-15 | 1,874 | 1,882 | 1,861 | 1,861 | 3,800 | 1,861 |
| 2024-04-12 | 1,891 | 1,901 | 1,875 | 1,875 | 3,800 | 1,875 |
| 2024-04-11 | 1,876 | 1,928 | 1,872 | 1,891 | 5,600 | 1,891 |
| 2024-04-10 | 1,880 | 1,901 | 1,872 | 1,873 | 2,100 | 1,873 |
| 2024-04-09 | 1,896 | 1,927 | 1,850 | 1,861 | 7,100 | 1,861 |
| 2024-04-08 | 1,930 | 1,949 | 1,895 | 1,896 | 3,800 | 1,896 |
| 2024-04-05 | 1,925 | 1,925 | 1,906 | 1,918 | 4,800 | 1,918 |
| 2024-04-04 | 1,970 | 1,994 | 1,935 | 1,954 | 3,400 | 1,954 |
| 2024-04-03 | 1,895 | 1,943 | 1,886 | 1,943 | 5,400 | 1,943 |
| 2024-04-02 | 1,967 | 1,992 | 1,900 | 1,900 | 5,600 | 1,900 |
| 2024-04-01 | 2,026 | 2,039 | 1,959 | 1,959 | 6,400 | 1,959 |
| 2024-03-29 | 2,001 | 2,059 | 2,001 | 2,057 | 7,100 | 2,057 |
| 2024-03-28 | 2,024 | 2,024 | 1,980 | 1,984 | 7,600 | 1,984 |
| 2024-03-27 | 2,050 | 2,073 | 2,037 | 2,037 | 17,100 | 2,037 |
| 2024-03-26 | 2,035 | 2,037 | 2,000 | 2,004 | 9,600 | 2,004 |
| 2024-03-25 | 2,076 | 2,082 | 2,035 | 2,045 | 6,400 | 2,045 |
| 2024-03-22 | 2,098 | 2,101 | 2,055 | 2,075 | 8,700 | 2,075 |
| 2024-03-21 | 2,030 | 2,098 | 2,022 | 2,098 | 9,000 | 2,098 |
| 2024-03-19 | 1,999 | 2,019 | 1,991 | 2,019 | 12,700 | 2,019 |
| 2024-03-18 | 1,961 | 2,000 | 1,961 | 1,999 | 9,200 | 1,999 |
| 2024-03-15 | 1,928 | 1,965 | 1,896 | 1,960 | 7,300 | 1,960 |
| 2024-03-14 | 1,880 | 1,920 | 1,880 | 1,920 | 4,100 | 1,920 |
| 2024-03-13 | 1,901 | 1,910 | 1,878 | 1,880 | 3,400 | 1,880 |
| 2024-03-12 | 1,872 | 1,901 | 1,851 | 1,892 | 6,700 | 1,892 |
| 2024-03-11 | 1,884 | 1,919 | 1,855 | 1,872 | 6,900 | 1,872 |
| 2024-03-08 | 1,897 | 1,933 | 1,876 | 1,920 | 12,400 | 1,920 |
| 2024-03-07 | 1,850 | 1,878 | 1,850 | 1,861 | 7,600 | 1,861 |
| 2024-03-06 | 1,827 | 1,845 | 1,827 | 1,837 | 4,100 | 1,837 |
| 2024-03-05 | 1,801 | 1,828 | 1,801 | 1,828 | 3,700 | 1,828 |
| 2024-03-04 | 1,842 | 1,855 | 1,800 | 1,804 | 9,600 | 1,804 |
| 2024-03-01 | 1,828 | 1,858 | 1,827 | 1,835 | 8,000 | 1,835 |
| 2024-02-29 | 1,810 | 1,840 | 1,803 | 1,828 | 6,000 | 1,828 |
| 2024-02-28 | 1,796 | 1,820 | 1,784 | 1,796 | 8,200 | 1,796 |
| 2024-02-27 | 1,784 | 1,800 | 1,771 | 1,789 | 5,900 | 1,789 |
| 2024-02-26 | 1,797 | 1,800 | 1,774 | 1,784 | 5,000 | 1,784 |
| 2024-02-22 | 1,792 | 1,803 | 1,788 | 1,798 | 3,300 | 1,798 |
| 2024-02-21 | 1,797 | 1,802 | 1,773 | 1,785 | 3,300 | 1,785 |
| 2024-02-20 | 1,803 | 1,806 | 1,793 | 1,797 | 3,100 | 1,797 |
| 2024-02-19 | 1,745 | 1,787 | 1,738 | 1,787 | 11,500 | 1,787 |
| 2024-02-16 | 1,735 | 1,754 | 1,731 | 1,752 | 2,600 | 1,752 |
| 2024-02-15 | 1,730 | 1,750 | 1,723 | 1,726 | 4,000 | 1,726 |
| 2024-02-14 | 1,754 | 1,755 | 1,739 | 1,740 | 5,700 | 1,740 |
| 2024-02-13 | 1,723 | 1,756 | 1,723 | 1,755 | 5,800 | 1,755 |
| 2024-02-09 | 1,729 | 1,737 | 1,717 | 1,723 | 9,800 | 1,723 |
| 2024-02-08 | 1,728 | 1,750 | 1,723 | 1,750 | 8,400 | 1,750 |
| 2024-02-07 | 1,800 | 1,800 | 1,726 | 1,726 | 16,200 | 1,726 |
| 2024-02-06 | 1,737 | 1,744 | 1,730 | 1,730 | 5,300 | 1,730 |
| 2024-02-05 | 1,735 | 1,754 | 1,735 | 1,741 | 5,300 | 1,741 |
| 2024-02-02 | 1,732 | 1,742 | 1,715 | 1,733 | 5,400 | 1,733 |
| 2024-02-01 | 1,720 | 1,741 | 1,718 | 1,732 | 4,700 | 1,732 |
| 2024-01-31 | 1,717 | 1,748 | 1,717 | 1,733 | 10,800 | 1,733 |
| 2024-01-30 | 1,762 | 1,762 | 1,698 | 1,698 | 35,200 | 1,698 |
| 2024-01-29 | 1,750 | 1,750 | 1,727 | 1,750 | 8,400 | 1,750 |
| 2024-01-26 | 1,730 | 1,765 | 1,730 | 1,735 | 7,100 | 1,735 |
| 2024-01-25 | 1,746 | 1,761 | 1,726 | 1,734 | 6,000 | 1,734 |
| 2024-01-24 | 1,705 | 1,739 | 1,705 | 1,729 | 6,000 | 1,729 |
| 2024-01-23 | 1,713 | 1,728 | 1,705 | 1,705 | 4,700 | 1,705 |
| 2024-01-22 | 1,713 | 1,739 | 1,705 | 1,712 | 8,100 | 1,712 |
| 2024-01-19 | 1,707 | 1,727 | 1,702 | 1,702 | 7,800 | 1,702 |
| 2024-01-18 | 1,703 | 1,725 | 1,698 | 1,706 | 6,800 | 1,706 |
| 2024-01-17 | 1,714 | 1,730 | 1,700 | 1,701 | 5,600 | 1,701 |
| 2024-01-16 | 1,730 | 1,731 | 1,706 | 1,714 | 4,700 | 1,714 |
| 2024-01-15 | 1,701 | 1,742 | 1,701 | 1,719 | 7,400 | 1,719 |
| 2024-01-12 | 1,733 | 1,733 | 1,700 | 1,700 | 10,100 | 1,700 |
| 2024-01-11 | 1,739 | 1,742 | 1,716 | 1,730 | 8,700 | 1,730 |
| 2024-01-10 | 1,738 | 1,744 | 1,716 | 1,721 | 6,100 | 1,721 |
| 2024-01-09 | 1,730 | 1,754 | 1,727 | 1,729 | 3,700 | 1,729 |
| 2024-01-05 | 1,714 | 1,725 | 1,702 | 1,717 | 4,100 | 1,717 |
| 2024-01-04 | 1,695 | 1,713 | 1,685 | 1,713 | 3,100 | 1,713 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
