7184 (株)富山第一銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,040 | 1,040 | 975 | 1,020 | 515,400 | 1,020 |
| 2025-04-03 | 1,070 | 1,088 | 1,049 | 1,084 | 522,900 | 1,084 |
| 2025-04-02 | 1,121 | 1,139 | 1,103 | 1,139 | 261,800 | 1,139 |
| 2025-04-01 | 1,164 | 1,181 | 1,120 | 1,127 | 463,100 | 1,127 |
| 2025-03-31 | 1,090 | 1,156 | 1,057 | 1,147 | 687,900 | 1,147 |
| 2025-03-28 | 1,118 | 1,118 | 1,083 | 1,088 | 182,500 | 1,088 |
| 2025-03-27 | 1,090 | 1,120 | 1,086 | 1,120 | 276,700 | 1,120 |
| 2025-03-26 | 1,098 | 1,099 | 1,079 | 1,099 | 156,100 | 1,099 |
| 2025-03-25 | 1,111 | 1,111 | 1,088 | 1,093 | 124,700 | 1,093 |
| 2025-03-24 | 1,108 | 1,109 | 1,093 | 1,105 | 129,900 | 1,105 |
| 2025-03-21 | 1,068 | 1,107 | 1,068 | 1,104 | 196,300 | 1,104 |
| 2025-03-19 | 1,075 | 1,080 | 1,065 | 1,070 | 97,000 | 1,070 |
| 2025-03-18 | 1,052 | 1,081 | 1,052 | 1,076 | 179,100 | 1,076 |
| 2025-03-17 | 1,059 | 1,064 | 1,048 | 1,051 | 178,600 | 1,051 |
| 2025-03-14 | 1,028 | 1,049 | 1,026 | 1,047 | 208,600 | 1,047 |
| 2025-03-13 | 1,028 | 1,039 | 1,021 | 1,027 | 146,800 | 1,027 |
| 2025-03-12 | 1,019 | 1,031 | 1,014 | 1,024 | 141,200 | 1,024 |
| 2025-03-11 | 1,000 | 1,019 | 987 | 1,018 | 252,200 | 1,018 |
| 2025-03-10 | 1,035 | 1,037 | 1,011 | 1,011 | 151,500 | 1,011 |
| 2025-03-07 | 1,022 | 1,033 | 1,013 | 1,032 | 137,100 | 1,032 |
| 2025-03-06 | 1,016 | 1,039 | 1,015 | 1,039 | 216,100 | 1,039 |
| 2025-03-05 | 987 | 1,011 | 983 | 1,006 | 183,600 | 1,006 |
| 2025-03-04 | 990 | 993 | 981 | 991 | 95,300 | 991 |
| 2025-03-03 | 993 | 1,000 | 980 | 993 | 165,000 | 993 |
| 2025-02-28 | 992 | 1,002 | 980 | 982 | 185,700 | 982 |
| 2025-02-27 | 999 | 1,008 | 992 | 1,006 | 113,000 | 1,006 |
| 2025-02-26 | 992 | 998 | 983 | 993 | 174,300 | 993 |
| 2025-02-25 | 1,000 | 1,009 | 989 | 999 | 227,200 | 999 |
| 2025-02-21 | 1,006 | 1,010 | 994 | 1,010 | 163,300 | 1,010 |
| 2025-02-20 | 1,028 | 1,028 | 1,000 | 1,010 | 204,000 | 1,010 |
| 2025-02-19 | 1,036 | 1,063 | 1,022 | 1,022 | 185,800 | 1,022 |
| 2025-02-18 | 1,020 | 1,036 | 1,018 | 1,034 | 140,300 | 1,034 |
| 2025-02-17 | 1,013 | 1,025 | 1,013 | 1,020 | 116,300 | 1,020 |
| 2025-02-14 | 1,013 | 1,020 | 1,008 | 1,010 | 137,200 | 1,010 |
| 2025-02-13 | 1,017 | 1,027 | 1,013 | 1,013 | 184,800 | 1,013 |
| 2025-02-12 | 1,031 | 1,031 | 1,009 | 1,011 | 124,800 | 1,011 |
| 2025-02-10 | 1,045 | 1,047 | 1,018 | 1,027 | 248,900 | 1,027 |
| 2025-02-07 | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 | 1,018 |
| 2025-02-06 | 1,032 | 1,050 | 1,029 | 1,046 | 231,700 | 1,046 |
| 2025-02-05 | 1,047 | 1,072 | 1,029 | 1,032 | 231,100 | 1,032 |
| 2025-02-04 | 1,048 | 1,049 | 1,031 | 1,038 | 182,500 | 1,038 |
| 2025-02-03 | 1,080 | 1,080 | 1,017 | 1,018 | 344,300 | 1,018 |
| 2025-01-31 | 1,071 | 1,082 | 1,058 | 1,082 | 118,800 | 1,082 |
| 2025-01-30 | 1,043 | 1,064 | 1,039 | 1,064 | 130,900 | 1,064 |
| 2025-01-29 | 1,052 | 1,052 | 1,036 | 1,047 | 134,400 | 1,047 |
| 2025-01-28 | 1,030 | 1,045 | 1,025 | 1,041 | 99,500 | 1,041 |
| 2025-01-27 | 1,040 | 1,046 | 1,029 | 1,030 | 102,000 | 1,030 |
| 2025-01-24 | 1,028 | 1,045 | 1,017 | 1,027 | 103,900 | 1,027 |
| 2025-01-23 | 1,036 | 1,036 | 1,018 | 1,023 | 104,200 | 1,023 |
| 2025-01-22 | 1,051 | 1,051 | 1,038 | 1,040 | 83,100 | 1,040 |
| 2025-01-21 | 1,059 | 1,062 | 1,035 | 1,046 | 83,100 | 1,046 |
| 2025-01-20 | 1,048 | 1,055 | 1,041 | 1,055 | 135,300 | 1,055 |
| 2025-01-17 | 1,035 | 1,044 | 1,007 | 1,038 | 150,300 | 1,038 |
| 2025-01-16 | 1,042 | 1,045 | 1,028 | 1,035 | 100,300 | 1,035 |
| 2025-01-15 | 1,017 | 1,032 | 1,017 | 1,029 | 102,500 | 1,029 |
| 2025-01-14 | 1,020 | 1,028 | 1,007 | 1,014 | 161,100 | 1,014 |
| 2025-01-10 | 1,046 | 1,047 | 1,022 | 1,022 | 177,200 | 1,022 |
| 2025-01-09 | 1,067 | 1,076 | 1,046 | 1,046 | 223,700 | 1,046 |
| 2025-01-08 | 1,070 | 1,087 | 1,064 | 1,074 | 146,400 | 1,074 |
| 2025-01-07 | 1,068 | 1,075 | 1,052 | 1,066 | 160,300 | 1,066 |
| 2025-01-06 | 1,068 | 1,071 | 1,048 | 1,055 | 200,600 | 1,055 |
分割・併合履歴 ： なし