8343 (株)秋田銀行 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,933 | 3,060 | 2,860 | 2,874 | 860,200 | 2,874 |
| 2025-05-12 | 2,450 | 2,902 | 2,432 | 2,902 | 829,300 | 2,902 |
| 2025-05-09 | 2,362 | 2,420 | 2,362 | 2,402 | 56,300 | 2,402 |
| 2025-05-08 | 2,349 | 2,361 | 2,330 | 2,339 | 29,300 | 2,339 |
| 2025-05-07 | 2,358 | 2,382 | 2,325 | 2,375 | 46,000 | 2,375 |
| 2025-05-02 | 2,368 | 2,393 | 2,345 | 2,371 | 121,400 | 2,371 |
| 2025-05-01 | 2,446 | 2,446 | 2,365 | 2,384 | 59,100 | 2,384 |
| 2025-04-30 | 2,375 | 2,444 | 2,375 | 2,437 | 43,200 | 2,437 |
| 2025-04-28 | 2,373 | 2,390 | 2,369 | 2,374 | 26,400 | 2,374 |
| 2025-04-25 | 2,374 | 2,382 | 2,355 | 2,373 | 28,700 | 2,373 |
| 2025-04-24 | 2,360 | 2,379 | 2,351 | 2,372 | 60,700 | 2,372 |
| 2025-04-23 | 2,371 | 2,380 | 2,334 | 2,337 | 49,100 | 2,337 |
| 2025-04-22 | 2,280 | 2,325 | 2,280 | 2,325 | 40,100 | 2,325 |
| 2025-04-21 | 2,271 | 2,292 | 2,270 | 2,284 | 36,800 | 2,284 |
| 2025-04-18 | 2,278 | 2,298 | 2,276 | 2,291 | 56,600 | 2,291 |
| 2025-04-17 | 2,202 | 2,265 | 2,202 | 2,258 | 30,700 | 2,258 |
| 2025-04-16 | 2,232 | 2,249 | 2,207 | 2,212 | 48,400 | 2,212 |
| 2025-04-15 | 2,210 | 2,243 | 2,210 | 2,232 | 24,700 | 2,232 |
| 2025-04-14 | 2,195 | 2,227 | 2,175 | 2,210 | 37,000 | 2,210 |
| 2025-04-11 | 2,110 | 2,183 | 2,092 | 2,177 | 79,400 | 2,177 |
| 2025-04-10 | 2,336 | 2,336 | 2,202 | 2,202 | 79,400 | 2,202 |
| 2025-04-09 | 2,137 | 2,137 | 2,048 | 2,094 | 81,500 | 2,094 |
| 2025-04-08 | 2,127 | 2,210 | 2,122 | 2,187 | 85,500 | 2,187 |
| 2025-04-07 | 1,987 | 2,046 | 1,950 | 1,981 | 118,900 | 1,981 |
| 2025-04-04 | 2,255 | 2,272 | 2,114 | 2,187 | 136,200 | 2,187 |
| 2025-04-03 | 2,370 | 2,403 | 2,321 | 2,355 | 98,900 | 2,355 |
| 2025-04-02 | 2,543 | 2,543 | 2,474 | 2,505 | 60,200 | 2,505 |
| 2025-04-01 | 2,615 | 2,618 | 2,545 | 2,547 | 69,900 | 2,547 |
| 2025-03-31 | 2,544 | 2,585 | 2,495 | 2,566 | 77,400 | 2,566 |
| 2025-03-28 | 2,608 | 2,640 | 2,585 | 2,585 | 87,300 | 2,585 |
| 2025-03-27 | 2,638 | 2,682 | 2,629 | 2,677 | 83,900 | 2,677 |
| 2025-03-26 | 2,639 | 2,643 | 2,619 | 2,638 | 61,800 | 2,638 |
| 2025-03-25 | 2,650 | 2,650 | 2,620 | 2,633 | 54,800 | 2,633 |
| 2025-03-24 | 2,677 | 2,680 | 2,626 | 2,629 | 72,300 | 2,629 |
| 2025-03-21 | 2,571 | 2,639 | 2,570 | 2,639 | 92,400 | 2,639 |
| 2025-03-19 | 2,575 | 2,575 | 2,527 | 2,567 | 87,000 | 2,567 |
| 2025-03-18 | 2,500 | 2,561 | 2,500 | 2,561 | 80,600 | 2,561 |
| 2025-03-17 | 2,492 | 2,502 | 2,482 | 2,485 | 56,400 | 2,485 |
| 2025-03-14 | 2,485 | 2,520 | 2,466 | 2,492 | 65,500 | 2,492 |
| 2025-03-13 | 2,449 | 2,471 | 2,444 | 2,471 | 47,100 | 2,471 |
| 2025-03-12 | 2,417 | 2,450 | 2,409 | 2,450 | 32,600 | 2,450 |
| 2025-03-11 | 2,387 | 2,432 | 2,372 | 2,432 | 85,200 | 2,432 |
| 2025-03-10 | 2,463 | 2,463 | 2,429 | 2,429 | 31,600 | 2,429 |
| 2025-03-07 | 2,422 | 2,451 | 2,406 | 2,450 | 37,200 | 2,450 |
| 2025-03-06 | 2,447 | 2,463 | 2,432 | 2,454 | 46,300 | 2,454 |
| 2025-03-05 | 2,410 | 2,447 | 2,408 | 2,438 | 45,000 | 2,438 |
| 2025-03-04 | 2,423 | 2,432 | 2,400 | 2,431 | 51,600 | 2,431 |
| 2025-03-03 | 2,422 | 2,439 | 2,397 | 2,424 | 45,700 | 2,424 |
| 2025-02-28 | 2,421 | 2,425 | 2,377 | 2,388 | 50,100 | 2,388 |
| 2025-02-27 | 2,397 | 2,414 | 2,336 | 2,414 | 79,800 | 2,414 |
| 2025-02-26 | 2,360 | 2,440 | 2,357 | 2,395 | 260,800 | 2,395 |
| 2025-02-25 | 2,235 | 2,267 | 2,230 | 2,260 | 35,300 | 2,260 |
| 2025-02-21 | 2,260 | 2,260 | 2,237 | 2,247 | 39,700 | 2,247 |
| 2025-02-20 | 2,254 | 2,270 | 2,242 | 2,260 | 51,600 | 2,260 |
| 2025-02-19 | 2,301 | 2,344 | 2,269 | 2,277 | 57,600 | 2,277 |
| 2025-02-18 | 2,301 | 2,326 | 2,282 | 2,310 | 43,700 | 2,310 |
| 2025-02-17 | 2,274 | 2,308 | 2,274 | 2,296 | 45,600 | 2,296 |
| 2025-02-14 | 2,258 | 2,281 | 2,255 | 2,271 | 37,600 | 2,271 |
| 2025-02-13 | 2,249 | 2,274 | 2,249 | 2,255 | 21,200 | 2,255 |
| 2025-02-12 | 2,244 | 2,257 | 2,232 | 2,244 | 20,800 | 2,244 |
| 2025-02-10 | 2,251 | 2,275 | 2,215 | 2,238 | 43,500 | 2,238 |
| 2025-02-07 | 2,271 | 2,281 | 2,251 | 2,264 | 25,000 | 2,264 |
| 2025-02-06 | 2,334 | 2,334 | 2,280 | 2,280 | 29,300 | 2,280 |
| 2025-02-05 | 2,339 | 2,363 | 2,302 | 2,314 | 59,400 | 2,314 |
| 2025-02-04 | 2,309 | 2,349 | 2,298 | 2,321 | 52,700 | 2,321 |
| 2025-02-03 | 2,303 | 2,317 | 2,278 | 2,282 | 64,000 | 2,282 |
| 2025-01-31 | 2,326 | 2,331 | 2,290 | 2,321 | 47,400 | 2,321 |
| 2025-01-30 | 2,300 | 2,329 | 2,263 | 2,329 | 91,700 | 2,329 |
| 2025-01-29 | 2,260 | 2,292 | 2,246 | 2,289 | 29,100 | 2,289 |
| 2025-01-28 | 2,224 | 2,264 | 2,221 | 2,257 | 32,000 | 2,257 |
| 2025-01-27 | 2,250 | 2,260 | 2,223 | 2,227 | 31,400 | 2,227 |
| 2025-01-24 | 2,203 | 2,246 | 2,194 | 2,211 | 32,200 | 2,211 |
| 2025-01-23 | 2,203 | 2,219 | 2,198 | 2,203 | 28,300 | 2,203 |
| 2025-01-22 | 2,214 | 2,220 | 2,194 | 2,220 | 24,800 | 2,220 |
| 2025-01-21 | 2,220 | 2,229 | 2,187 | 2,214 | 22,200 | 2,214 |
| 2025-01-20 | 2,216 | 2,217 | 2,193 | 2,206 | 23,700 | 2,206 |
| 2025-01-17 | 2,173 | 2,177 | 2,129 | 2,169 | 39,500 | 2,169 |
| 2025-01-16 | 2,173 | 2,197 | 2,172 | 2,179 | 36,700 | 2,179 |
| 2025-01-15 | 2,150 | 2,178 | 2,150 | 2,165 | 35,700 | 2,165 |
| 2025-01-14 | 2,140 | 2,162 | 2,137 | 2,151 | 33,500 | 2,151 |
| 2025-01-10 | 2,199 | 2,205 | 2,164 | 2,164 | 49,300 | 2,164 |
| 2025-01-09 | 2,216 | 2,219 | 2,192 | 2,197 | 54,200 | 2,197 |
| 2025-01-08 | 2,211 | 2,243 | 2,211 | 2,217 | 38,200 | 2,217 |
| 2025-01-07 | 2,244 | 2,244 | 2,207 | 2,224 | 71,200 | 2,224 |
| 2025-01-06 | 2,232 | 2,241 | 2,224 | 2,234 | 38,100 | 2,234 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株