8365 (株)富山銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,526 | 1,526 | 1,515 | 1,526 | 8,300 | 1,526 |
| 2025-04-02 | 1,533 | 1,548 | 1,530 | 1,540 | 3,400 | 1,540 |
| 2025-04-01 | 1,544 | 1,544 | 1,531 | 1,540 | 1,700 | 1,540 |
| 2025-03-31 | 1,531 | 1,556 | 1,526 | 1,530 | 5,600 | 1,530 |
| 2025-03-28 | 1,535 | 1,557 | 1,535 | 1,542 | 8,000 | 1,542 |
| 2025-03-27 | 1,592 | 1,592 | 1,571 | 1,588 | 11,400 | 1,588 |
| 2025-03-26 | 1,567 | 1,576 | 1,567 | 1,571 | 5,800 | 1,571 |
| 2025-03-25 | 1,571 | 1,580 | 1,557 | 1,569 | 8,400 | 1,569 |
| 2025-03-24 | 1,588 | 1,594 | 1,570 | 1,570 | 11,500 | 1,570 |
| 2025-03-21 | 1,571 | 1,590 | 1,570 | 1,585 | 9,200 | 1,585 |
| 2025-03-19 | 1,563 | 1,576 | 1,559 | 1,562 | 7,400 | 1,562 |
| 2025-03-18 | 1,555 | 1,561 | 1,554 | 1,559 | 5,700 | 1,559 |
| 2025-03-17 | 1,561 | 1,561 | 1,550 | 1,555 | 4,800 | 1,555 |
| 2025-03-14 | 1,545 | 1,552 | 1,545 | 1,547 | 1,800 | 1,547 |
| 2025-03-13 | 1,550 | 1,554 | 1,536 | 1,545 | 3,300 | 1,545 |
| 2025-03-12 | 1,539 | 1,546 | 1,539 | 1,546 | 1,400 | 1,546 |
| 2025-03-11 | 1,536 | 1,539 | 1,531 | 1,539 | 2,500 | 1,539 |
| 2025-03-10 | 1,544 | 1,550 | 1,537 | 1,538 | 3,000 | 1,538 |
| 2025-03-07 | 1,529 | 1,544 | 1,525 | 1,536 | 2,100 | 1,536 |
| 2025-03-06 | 1,525 | 1,559 | 1,522 | 1,551 | 8,400 | 1,551 |
| 2025-03-05 | 1,528 | 1,530 | 1,522 | 1,524 | 4,100 | 1,524 |
| 2025-03-04 | 1,534 | 1,539 | 1,523 | 1,530 | 5,400 | 1,530 |
| 2025-03-03 | 1,549 | 1,552 | 1,533 | 1,535 | 2,700 | 1,535 |
| 2025-02-28 | 1,530 | 1,540 | 1,530 | 1,535 | 3,300 | 1,535 |
| 2025-02-27 | 1,537 | 1,557 | 1,537 | 1,537 | 2,600 | 1,537 |
| 2025-02-26 | 1,539 | 1,557 | 1,536 | 1,538 | 2,100 | 1,538 |
| 2025-02-25 | 1,548 | 1,550 | 1,533 | 1,550 | 4,000 | 1,550 |
| 2025-02-21 | 1,555 | 1,555 | 1,544 | 1,551 | 1,800 | 1,551 |
| 2025-02-20 | 1,557 | 1,557 | 1,541 | 1,552 | 3,400 | 1,552 |
| 2025-02-19 | 1,542 | 1,557 | 1,542 | 1,553 | 2,600 | 1,553 |
| 2025-02-18 | 1,545 | 1,555 | 1,541 | 1,541 | 1,200 | 1,541 |
| 2025-02-17 | 1,549 | 1,549 | 1,535 | 1,541 | 2,700 | 1,541 |
| 2025-02-14 | 1,548 | 1,548 | 1,541 | 1,548 | 2,600 | 1,548 |
| 2025-02-13 | 1,536 | 1,550 | 1,536 | 1,544 | 1,500 | 1,544 |
| 2025-02-12 | 1,544 | 1,549 | 1,534 | 1,536 | 4,500 | 1,536 |
| 2025-02-10 | 1,515 | 1,545 | 1,515 | 1,545 | 12,700 | 1,545 |
| 2025-02-07 | 1,577 | 1,610 | 1,491 | 1,514 | 47,600 | 1,514 |
| 2025-02-06 | 1,560 | 1,568 | 1,560 | 1,567 | 6,300 | 1,567 |
| 2025-02-05 | 1,560 | 1,565 | 1,553 | 1,560 | 7,000 | 1,560 |
| 2025-02-04 | 1,556 | 1,557 | 1,548 | 1,555 | 10,000 | 1,555 |
| 2025-02-03 | 1,540 | 1,553 | 1,460 | 1,548 | 29,800 | 1,548 |
| 2025-01-31 | 1,527 | 1,548 | 1,525 | 1,536 | 15,100 | 1,536 |
| 2025-01-30 | 1,545 | 1,557 | 1,513 | 1,513 | 66,400 | 1,513 |
| 2025-01-29 | 1,545 | 1,553 | 1,542 | 1,546 | 20,100 | 1,546 |
| 2025-01-28 | 1,547 | 1,553 | 1,541 | 1,542 | 8,600 | 1,542 |
| 2025-01-27 | 1,560 | 1,565 | 1,544 | 1,547 | 6,800 | 1,547 |
| 2025-01-24 | 1,549 | 1,567 | 1,543 | 1,543 | 4,400 | 1,543 |
| 2025-01-23 | 1,550 | 1,554 | 1,546 | 1,550 | 4,500 | 1,550 |
| 2025-01-22 | 1,545 | 1,549 | 1,541 | 1,548 | 7,800 | 1,548 |
| 2025-01-21 | 1,559 | 1,563 | 1,543 | 1,545 | 4,100 | 1,545 |
| 2025-01-20 | 1,537 | 1,552 | 1,537 | 1,540 | 9,200 | 1,540 |
| 2025-01-17 | 1,520 | 1,536 | 1,520 | 1,522 | 3,800 | 1,522 |
| 2025-01-16 | 1,541 | 1,557 | 1,521 | 1,526 | 7,800 | 1,526 |
| 2025-01-15 | 1,558 | 1,558 | 1,540 | 1,541 | 5,700 | 1,541 |
| 2025-01-14 | 1,575 | 1,587 | 1,556 | 1,558 | 3,500 | 1,558 |
| 2025-01-10 | 1,578 | 1,589 | 1,570 | 1,575 | 2,400 | 1,575 |
| 2025-01-09 | 1,591 | 1,598 | 1,579 | 1,579 | 3,800 | 1,579 |
| 2025-01-08 | 1,593 | 1,596 | 1,590 | 1,591 | 2,600 | 1,591 |
| 2025-01-07 | 1,595 | 1,595 | 1,582 | 1,594 | 4,200 | 1,594 |
| 2025-01-06 | 1,569 | 1,587 | 1,565 | 1,580 | 4,800 | 1,580 |
分割・併合履歴 ： [2015-09-28]1株→0.1株