8362 (株)福井銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,468 | 1,541 | 1,462 | 1,541 | 76,600 | 1,541 |
| 2025-04-07 | 1,469 | 1,469 | 1,371 | 1,383 | 152,400 | 1,383 |
| 2025-04-04 | 1,565 | 1,569 | 1,469 | 1,531 | 149,600 | 1,531 |
| 2025-04-03 | 1,680 | 1,680 | 1,611 | 1,633 | 133,200 | 1,633 |
| 2025-04-02 | 1,785 | 1,793 | 1,744 | 1,760 | 65,100 | 1,760 |
| 2025-04-01 | 1,829 | 1,829 | 1,789 | 1,789 | 54,900 | 1,789 |
| 2025-03-31 | 1,821 | 1,826 | 1,781 | 1,798 | 65,700 | 1,798 |
| 2025-03-28 | 1,877 | 1,904 | 1,868 | 1,868 | 101,700 | 1,868 |
| 2025-03-27 | 1,898 | 1,942 | 1,891 | 1,937 | 238,700 | 1,937 |
| 2025-03-26 | 1,910 | 1,912 | 1,892 | 1,911 | 77,200 | 1,911 |
| 2025-03-25 | 1,899 | 1,912 | 1,888 | 1,897 | 73,700 | 1,897 |
| 2025-03-24 | 1,918 | 1,922 | 1,889 | 1,898 | 141,400 | 1,898 |
| 2025-03-21 | 1,864 | 1,922 | 1,860 | 1,905 | 123,600 | 1,905 |
| 2025-03-19 | 1,861 | 1,879 | 1,861 | 1,866 | 48,200 | 1,866 |
| 2025-03-18 | 1,847 | 1,873 | 1,839 | 1,866 | 56,400 | 1,866 |
| 2025-03-17 | 1,848 | 1,850 | 1,835 | 1,835 | 72,300 | 1,835 |
| 2025-03-14 | 1,820 | 1,845 | 1,813 | 1,835 | 50,300 | 1,835 |
| 2025-03-13 | 1,831 | 1,835 | 1,818 | 1,818 | 36,300 | 1,818 |
| 2025-03-12 | 1,811 | 1,831 | 1,811 | 1,819 | 37,000 | 1,819 |
| 2025-03-11 | 1,807 | 1,817 | 1,779 | 1,805 | 80,500 | 1,805 |
| 2025-03-10 | 1,875 | 1,875 | 1,840 | 1,840 | 61,000 | 1,840 |
| 2025-03-07 | 1,870 | 1,876 | 1,841 | 1,863 | 62,500 | 1,863 |
| 2025-03-06 | 1,895 | 1,910 | 1,885 | 1,901 | 38,900 | 1,901 |
| 2025-03-05 | 1,864 | 1,889 | 1,864 | 1,875 | 36,900 | 1,875 |
| 2025-03-04 | 1,884 | 1,884 | 1,848 | 1,870 | 34,900 | 1,870 |
| 2025-03-03 | 1,898 | 1,900 | 1,864 | 1,879 | 32,600 | 1,879 |
| 2025-02-28 | 1,879 | 1,882 | 1,850 | 1,858 | 38,000 | 1,858 |
| 2025-02-27 | 1,875 | 1,899 | 1,870 | 1,892 | 41,800 | 1,892 |
| 2025-02-26 | 1,868 | 1,875 | 1,846 | 1,875 | 30,700 | 1,875 |
| 2025-02-25 | 1,854 | 1,870 | 1,835 | 1,868 | 50,800 | 1,868 |
| 2025-02-21 | 1,842 | 1,850 | 1,829 | 1,838 | 54,500 | 1,838 |
| 2025-02-20 | 1,866 | 1,883 | 1,839 | 1,869 | 37,800 | 1,869 |
| 2025-02-19 | 1,899 | 1,922 | 1,871 | 1,881 | 38,800 | 1,881 |
| 2025-02-18 | 1,902 | 1,920 | 1,886 | 1,905 | 33,500 | 1,905 |
| 2025-02-17 | 1,868 | 1,897 | 1,856 | 1,889 | 37,800 | 1,889 |
| 2025-02-14 | 1,845 | 1,863 | 1,841 | 1,855 | 26,000 | 1,855 |
| 2025-02-13 | 1,849 | 1,856 | 1,838 | 1,841 | 45,000 | 1,841 |
| 2025-02-12 | 1,847 | 1,856 | 1,836 | 1,845 | 83,400 | 1,845 |
| 2025-02-10 | 1,838 | 1,850 | 1,835 | 1,845 | 30,800 | 1,845 |
| 2025-02-07 | 1,873 | 1,873 | 1,839 | 1,843 | 66,100 | 1,843 |
| 2025-02-06 | 1,941 | 1,941 | 1,875 | 1,880 | 73,400 | 1,880 |
| 2025-02-05 | 1,920 | 1,964 | 1,910 | 1,928 | 102,400 | 1,928 |
| 2025-02-04 | 1,942 | 2,030 | 1,931 | 2,010 | 130,200 | 2,010 |
| 2025-02-03 | 1,934 | 1,953 | 1,906 | 1,910 | 51,400 | 1,910 |
| 2025-01-31 | 1,948 | 1,966 | 1,913 | 1,966 | 37,400 | 1,966 |
| 2025-01-30 | 1,901 | 1,933 | 1,898 | 1,933 | 33,700 | 1,933 |
| 2025-01-29 | 1,914 | 1,914 | 1,886 | 1,900 | 38,500 | 1,900 |
| 2025-01-28 | 1,876 | 1,905 | 1,875 | 1,897 | 41,000 | 1,897 |
| 2025-01-27 | 1,866 | 1,891 | 1,866 | 1,880 | 41,800 | 1,880 |
| 2025-01-24 | 1,866 | 1,869 | 1,834 | 1,850 | 32,000 | 1,850 |
| 2025-01-23 | 1,844 | 1,855 | 1,832 | 1,853 | 30,400 | 1,853 |
| 2025-01-22 | 1,864 | 1,864 | 1,843 | 1,856 | 23,900 | 1,856 |
| 2025-01-21 | 1,866 | 1,881 | 1,843 | 1,850 | 22,200 | 1,850 |
| 2025-01-20 | 1,843 | 1,857 | 1,836 | 1,848 | 30,800 | 1,848 |
| 2025-01-17 | 1,825 | 1,836 | 1,796 | 1,829 | 27,100 | 1,829 |
| 2025-01-16 | 1,834 | 1,845 | 1,820 | 1,820 | 18,000 | 1,820 |
| 2025-01-15 | 1,793 | 1,828 | 1,793 | 1,824 | 21,400 | 1,824 |
| 2025-01-14 | 1,798 | 1,811 | 1,783 | 1,789 | 30,000 | 1,789 |
| 2025-01-10 | 1,834 | 1,834 | 1,804 | 1,807 | 22,800 | 1,807 |
| 2025-01-09 | 1,856 | 1,862 | 1,831 | 1,833 | 24,200 | 1,833 |
| 2025-01-08 | 1,835 | 1,874 | 1,835 | 1,862 | 28,700 | 1,862 |
| 2025-01-07 | 1,858 | 1,858 | 1,822 | 1,842 | 31,000 | 1,842 |
| 2025-01-06 | 1,845 | 1,854 | 1,823 | 1,838 | 23,500 | 1,838 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株