8562 (株)福島銀行 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 | 299 | 301 | 292 | 298 | 733,300 | 298 |
| 2024-05-01 | 303 | 305 | 299 | 301 | 314,000 | 301 |
| 2024-04-30 | 303 | 305 | 298 | 304 | 426,200 | 304 |
| 2024-04-26 | 312 | 312 | 301 | 302 | 621,200 | 302 |
| 2024-04-25 | 314 | 314 | 309 | 312 | 389,900 | 312 |
| 2024-04-24 | 329 | 330 | 314 | 317 | 802,300 | 317 |
| 2024-04-23 | 320 | 332 | 318 | 328 | 457,900 | 328 |
| 2024-04-22 | 309 | 323 | 307 | 316 | 502,500 | 316 |
| 2024-04-19 | 306 | 311 | 301 | 305 | 328,800 | 305 |
| 2024-04-18 | 298 | 307 | 297 | 306 | 189,900 | 306 |
| 2024-04-17 | 302 | 304 | 297 | 302 | 400,300 | 302 |
| 2024-04-16 | 314 | 314 | 302 | 303 | 462,600 | 303 |
| 2024-04-15 | 312 | 315 | 311 | 312 | 174,200 | 312 |
| 2024-04-12 | 312 | 315 | 309 | 315 | 215,900 | 315 |
| 2024-04-11 | 308 | 315 | 307 | 311 | 233,300 | 311 |
| 2024-04-10 | 310 | 317 | 309 | 310 | 286,900 | 310 |
| 2024-04-09 | 307 | 315 | 306 | 314 | 273,000 | 314 |
| 2024-04-08 | 305 | 309 | 302 | 306 | 185,400 | 306 |
| 2024-04-05 | 304 | 306 | 299 | 302 | 245,100 | 302 |
| 2024-04-04 | 302 | 310 | 300 | 309 | 368,300 | 309 |
| 2024-04-03 | 295 | 301 | 293 | 299 | 168,300 | 299 |
| 2024-04-02 | 302 | 305 | 296 | 300 | 280,700 | 300 |
| 2024-04-01 | 308 | 308 | 293 | 297 | 320,400 | 297 |
| 2024-03-29 | 309 | 316 | 306 | 306 | 279,600 | 306 |
| 2024-03-28 | 307 | 316 | 305 | 310 | 466,300 | 310 |
| 2024-03-27 | 318 | 319 | 308 | 311 | 494,700 | 311 |
| 2024-03-26 | 316 | 323 | 312 | 318 | 573,100 | 318 |
| 2024-03-25 | 308 | 320 | 300 | 312 | 954,700 | 312 |
| 2024-03-22 | 310 | 311 | 303 | 310 | 480,300 | 310 |
| 2024-03-21 | 311 | 316 | 305 | 306 | 838,300 | 306 |
| 2024-03-19 | 306 | 311 | 296 | 311 | 987,700 | 311 |
| 2024-03-18 | 305 | 316 | 301 | 304 | 1,073,700 | 304 |
| 2024-03-15 | 286 | 315 | 286 | 300 | 894,300 | 300 |
| 2024-03-14 | 290 | 301 | 283 | 290 | 900,500 | 290 |
| 2024-03-13 | 289 | 295 | 282 | 287 | 644,900 | 287 |
| 2024-03-12 | 276 | 287 | 274 | 285 | 662,300 | 285 |
| 2024-03-11 | 301 | 302 | 276 | 284 | 910,300 | 284 |
| 2024-03-08 | 278 | 300 | 277 | 300 | 999,400 | 300 |
| 2024-03-07 | 266 | 279 | 266 | 277 | 428,200 | 277 |
| 2024-03-06 | 260 | 267 | 258 | 267 | 470,500 | 267 |
| 2024-03-05 | 265 | 270 | 262 | 264 | 776,200 | 264 |
| 2024-03-04 | 281 | 281 | 270 | 273 | 656,400 | 273 |
| 2024-03-01 | 270 | 280 | 268 | 280 | 425,700 | 280 |
| 2024-02-29 | 263 | 271 | 262 | 270 | 300,800 | 270 |
| 2024-02-28 | 252 | 273 | 252 | 265 | 809,600 | 265 |
| 2024-02-27 | 253 | 258 | 251 | 251 | 387,500 | 251 |
| 2024-02-26 | 244 | 254 | 243 | 254 | 448,000 | 254 |
| 2024-02-22 | 238 | 244 | 238 | 243 | 295,700 | 243 |
| 2024-02-21 | 234 | 240 | 233 | 238 | 302,100 | 238 |
| 2024-02-20 | 234 | 236 | 232 | 233 | 196,000 | 233 |
| 2024-02-19 | 224 | 234 | 224 | 233 | 278,600 | 233 |
| 2024-02-16 | 221 | 224 | 220 | 222 | 175,500 | 222 |
| 2024-02-15 | 228 | 228 | 221 | 221 | 281,200 | 221 |
| 2024-02-14 | 231 | 231 | 227 | 227 | 120,100 | 227 |
| 2024-02-13 | 229 | 232 | 229 | 231 | 128,600 | 231 |
| 2024-02-09 | 230 | 231 | 227 | 229 | 231,300 | 229 |
| 2024-02-08 | 232 | 232 | 228 | 229 | 303,400 | 229 |
| 2024-02-07 | 233 | 233 | 230 | 232 | 229,000 | 232 |
| 2024-02-06 | 235 | 235 | 232 | 233 | 274,000 | 233 |
| 2024-02-05 | 237 | 238 | 234 | 236 | 223,000 | 236 |
| 2024-02-02 | 238 | 238 | 233 | 236 | 298,700 | 236 |
| 2024-02-01 | 239 | 240 | 236 | 237 | 246,500 | 237 |
| 2024-01-31 | 239 | 242 | 237 | 240 | 301,700 | 240 |
| 2024-01-30 | 241 | 242 | 239 | 239 | 358,000 | 239 |
| 2024-01-29 | 240 | 242 | 239 | 242 | 155,000 | 242 |
| 2024-01-26 | 237 | 241 | 235 | 239 | 330,200 | 239 |
| 2024-01-25 | 240 | 241 | 237 | 237 | 127,100 | 237 |
| 2024-01-24 | 233 | 239 | 233 | 239 | 348,300 | 239 |
| 2024-01-23 | 238 | 238 | 233 | 233 | 260,300 | 233 |
| 2024-01-22 | 237 | 238 | 235 | 238 | 216,200 | 238 |
| 2024-01-19 | 237 | 237 | 234 | 236 | 138,600 | 236 |
| 2024-01-18 | 235 | 238 | 234 | 236 | 198,000 | 236 |
| 2024-01-17 | 239 | 240 | 235 | 235 | 212,400 | 235 |
| 2024-01-16 | 241 | 241 | 237 | 238 | 221,500 | 238 |
| 2024-01-15 | 238 | 242 | 238 | 241 | 247,300 | 241 |
| 2024-01-12 | 245 | 245 | 238 | 239 | 402,800 | 239 |
| 2024-01-11 | 243 | 246 | 242 | 244 | 220,100 | 244 |
| 2024-01-10 | 242 | 243 | 239 | 242 | 229,200 | 242 |
| 2024-01-09 | 241 | 243 | 240 | 242 | 367,900 | 242 |
| 2024-01-05 | 236 | 238 | 235 | 237 | 231,200 | 237 |
| 2024-01-04 | 235 | 236 | 231 | 235 | 155,100 | 235 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-03-26]1株→1.1株
