1. HOME >
  2. 株価時系列 >
  3. 7184 >
  4. 2020年

7184 (株)富山第一銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3028828828228238,000282
2020-12-2928628828428830,500288
2020-12-2828028628028551,400285
2020-12-2527928327628335,300283
2020-12-2427327727227732,400277
2020-12-2327827826727274,900272
2020-12-2228428427727743,400277
2020-12-2128528828228541,600285
2020-12-1828828928628733,300287
2020-12-1729129228829097,700290
2020-12-1628929128628662,700286
2020-12-1529229428828860,800288
2020-12-1429129629029467,600294
2020-12-1128929428829479,200294
2020-12-1029029328829027,200290
2020-12-0928929128729042,300290
2020-12-0829229228829022,900290
2020-12-0729129628928943,000289
2020-12-0429529829229430,600294
2020-12-0329329829229641,600296
2020-12-0229429629029182,800291
2020-12-0129329328928938,500289
2020-11-3029529728729256,700292
2020-11-2729930129529783,500297
2020-11-2629229929029960,400299
2020-11-2529629728928953,000289
2020-11-2429829829329564,300295
2020-11-2028829428629429,700294
2020-11-1929329328829045,900290
2020-11-1829329629029625,800296
2020-11-1729729829329354,800293
2020-11-1630030029630051,400300
2020-11-1329629729229733,900297
2020-11-1230330329729924,800299
2020-11-11301305298303110,200303
2020-11-1030130329230296,300302
2020-11-09301302278293129,700293
2020-11-0630130229930231,800302
2020-11-0529930229630239,000302
2020-11-0430230229430035,600300
2020-11-0228329527929547,500295
2020-10-3028828827828042,800280
2020-10-2929329328628918,300289
2020-10-2828929528129543,700295
2020-10-2729129328728924,000289
2020-10-262922932902908,800290
2020-10-2330030029229524,800295
2020-10-2229829829229225,200292
2020-10-2129530029429825,600298
2020-10-2030030029429530,900295
2020-10-1929130229030231,200302
2020-10-1629029728629435,600294
2020-10-1529329328728732,200287
2020-10-1429729729329319,800293
2020-10-1329930229429929,500299
2020-10-1229629729229633,200296
2020-10-0930030229629642,600296
2020-10-0830430430030347,000303
2020-10-0729930229729952,200299
2020-10-0630831030130537,800305
2020-10-0530030829930834,900308
2020-10-0231531530030070,300300
2020-09-3032733330831175,800311
2020-09-29319332312329102,400329
2020-09-28315324313324145,700324
2020-09-25304312304310117,600310
2020-09-2430630630130347,300303
2020-09-2330130630030454,100304
2020-09-1830230630230649,900306
2020-09-1730630829930380,200303
2020-09-1630630630330662,600306
2020-09-1530730729830681,700306
2020-09-1430530830030486,600304
2020-09-11306306300300101,200300
2020-09-1029930229630250,100302
2020-09-09303305296299104,300299
2020-09-08298304290304118,500304
2020-09-07305315289298375,400298
2020-09-042693412673091,110,800309
2020-09-03269287267271269,300271
2020-09-0226826826526515,700265
2020-09-0126627026326625,400266
2020-08-3126826926526517,700265
2020-08-2826826926326645,900266
2020-08-2726426726326718,500267
2020-08-2626626726526510,000265
2020-08-2526826826326639,700266
2020-08-2426526526226336,400263
2020-08-2126326526226522,900265
2020-08-2026326326026225,900262
2020-08-1926626626026334,000263
2020-08-1826526826426638,600266
2020-08-1727127126726735,100267
2020-08-1427427426926931,300269
2020-08-1327427426727461,300274
2020-08-1226727226727249,300272
2020-08-1126326926126957,300269
2020-08-0725726325726239,600262
2020-08-0626126125325628,000256
2020-08-0525726225326223,700262
2020-08-0426126125125746,100257
2020-08-0325926125625731,600257
2020-07-3126926925925925,200259
2020-07-3026127425527463,400274
2020-07-2926426626126121,200261
2020-07-2826326426126417,100264
2020-07-2726026625826538,700265
2020-07-2227127126226339,200263
2020-07-2126427126227126,400271
2020-07-2026426526026316,300263
2020-07-1727027025826538,500265
2020-07-1627027426826819,000268
2020-07-1527127226627034,600270
2020-07-1426727226726735,400267
2020-07-13262271262269115,000269
2020-07-1025826225225290,000252
2020-07-0926526926226247,300262
2020-07-0827227526726753,900267
2020-07-0727928027427739,800277
2020-07-0627127927127946,300279
2020-07-0327227526927426,800274
2020-07-0227127527027039,400270
2020-07-0126827126727032,900270
2020-06-3027527726826829,100268
2020-06-2927027626927436,900274
2020-06-2626827226427233,600272
2020-06-2526626626026342,700263
2020-06-2427427426526522,000265
2020-06-2327427526727323,000273
2020-06-2227127427127313,800273
2020-06-1927127526727323,400273
2020-06-1826827026427020,800270
2020-06-1726927326927036,100270
2020-06-1626427126227145,600271
2020-06-1526526725625635,000256
2020-06-1226626826326461,300264
2020-06-1127327627027139,100271
2020-06-1027727927427637,000276
2020-06-0927928827327583,000275
2020-06-0827927927127784,600277
2020-06-0526827526427150,000271
2020-06-0426426826226850,500268
2020-06-0326726725826471,400264
2020-06-0226226626226450,900264
2020-06-0126927026026164,200261
2020-05-2926727026626789,900267
2020-05-28264268260266110,000266
2020-05-27259263257261117,700261
2020-05-2625625925525855,800258
2020-05-2525925925125449,700254
2020-05-2225325325125314,300253
2020-05-2125425424925323,600253
2020-05-2025525725225432,600254
2020-05-1925825925225635,100256
2020-05-1826026024825261,800252
2020-05-1524725824725896,100258
2020-05-1426026025425532,200255
2020-05-1326827026126553,200265
2020-05-1227327326427127,300271
2020-05-1126827426527268,100272
2020-05-0826026826026830,400268
2020-05-0726326425825924,800259
2020-05-0126826826226424,600264
2020-04-30271280268270128,500270
2020-04-2827127426226872,100268
2020-04-2727127426627128,900271
2020-04-2427327526627145,100271
2020-04-2326527326527319,200273
2020-04-2225727125326439,200264
2020-04-2126526525225888,900258
2020-04-2027227726626650,100266
2020-04-1727728627227645,900276
2020-04-1626327826227847,300278
2020-04-1528228225826859,800268
2020-04-1428228427428235,700282
2020-04-1328528627928223,200282
2020-04-1028229027828633,400286
2020-04-0928829027928259,200282
2020-04-0827729727729356,000293
2020-04-0727728026727631,800276
2020-04-0625228325227356,200273
2020-04-0325826525325518,200255
2020-04-0227127125826238,600262
2020-04-0129029227527769,900277
2020-03-3130530828829455,100294
2020-03-3029530828530797,800307
2020-03-27290300283300150,500300
2020-03-2626628325728385,100283
2020-03-2526826825626691,100266
2020-03-2427127225426072,600260
2020-03-23244264238263114,500263
2020-03-19240248233248129,100248
2020-03-1824524523523776,900237
2020-03-17220248220247111,400247
2020-03-1622223621922787,400227
2020-03-13215234215228196,800228
2020-03-1225025023823895,900238
2020-03-1125826525525564,700255
2020-03-1025326224825956,500259
2020-03-0926026325626075,000260
2020-03-0627127526826870,000268
2020-03-0528128127227853,900278
2020-03-0427627927427446,500274
2020-03-0329229328128164,900281
2020-03-0227829027829086,900290
2020-02-2828529127827871,000278
2020-02-2729029328929058,100290
2020-02-2629029629029270,300292
2020-02-2530130329429492,300294
2020-02-2130931230931218,200312
2020-02-2030831030830813,300308
2020-02-1931431430730748,400307
2020-02-1831431430931120,100311
2020-02-1731231531031526,000315
2020-02-1431431531231536,100315
2020-02-1332232231431658,200316
2020-02-1232933132132338,700323
2020-02-1032933232832920,700329
2020-02-0733933932933344,300333
2020-02-0633234033234040,200340
2020-02-0532532932532922,800329
2020-02-0432232532032518,300325
2020-02-0332632831832273,500322
2020-01-3131031731031028,900310
2020-01-3031431531031325,300313
2020-01-2930931530831424,500314
2020-01-2831031430531051,800310
2020-01-2732032231131264,100312
2020-01-2432932932632623,800326
2020-01-2333133132732827,300328
2020-01-2233133733133129,300331
2020-01-2132933332933317,000333
2020-01-2033133432932925,100329
2020-01-1733033232933126,800331
2020-01-1633033032832820,400328
2020-01-1533033232833035,400330
2020-01-1433833833033238,300332
2020-01-1033933933533818,000338
2020-01-0933633933633921,000339
2020-01-0833833933233244,800332
2020-01-0734234434034442,100344
2020-01-0633834033733946,800339

分割・併合履歴 ： なし