8388 (株)阿波銀行 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 | 2,520 | 2,529 | 2,425 | 2,486 | 139,000 | 2,486 |
| 2025-04-03 | 2,694 | 2,713 | 2,611 | 2,660 | 107,900 | 2,660 |
| 2025-04-02 | 2,871 | 2,890 | 2,812 | 2,844 | 57,400 | 2,844 |
| 2025-04-01 | 2,910 | 2,910 | 2,844 | 2,862 | 60,900 | 2,862 |
| 2025-03-31 | 2,877 | 2,896 | 2,809 | 2,860 | 82,500 | 2,860 |
| 2025-03-28 | 2,995 | 3,015 | 2,939 | 2,954 | 115,400 | 2,954 |
| 2025-03-27 | 2,980 | 3,045 | 2,965 | 3,045 | 250,000 | 3,045 |
| 2025-03-26 | 3,015 | 3,035 | 2,964 | 2,995 | 135,900 | 2,995 |
| 2025-03-25 | 2,994 | 3,005 | 2,967 | 2,983 | 73,600 | 2,983 |
| 2025-03-24 | 3,030 | 3,035 | 2,983 | 2,985 | 91,000 | 2,985 |
| 2025-03-21 | 3,030 | 3,060 | 3,020 | 3,030 | 134,400 | 3,030 |
| 2025-03-19 | 3,040 | 3,070 | 3,005 | 3,015 | 59,000 | 3,015 |
| 2025-03-18 | 2,957 | 3,045 | 2,957 | 3,030 | 114,500 | 3,030 |
| 2025-03-17 | 2,923 | 2,988 | 2,923 | 2,940 | 85,100 | 2,940 |
| 2025-03-14 | 2,851 | 2,919 | 2,850 | 2,909 | 132,000 | 2,909 |
| 2025-03-13 | 2,885 | 2,925 | 2,845 | 2,852 | 158,900 | 2,852 |
| 2025-03-12 | 2,980 | 2,995 | 2,873 | 2,894 | 205,500 | 2,894 |
| 2025-03-11 | 2,938 | 2,983 | 2,914 | 2,968 | 123,700 | 2,968 |
| 2025-03-10 | 2,971 | 3,035 | 2,949 | 2,997 | 100,300 | 2,997 |
| 2025-03-07 | 2,960 | 2,980 | 2,903 | 2,971 | 109,800 | 2,971 |
| 2025-03-06 | 2,964 | 2,993 | 2,955 | 2,983 | 118,500 | 2,983 |
| 2025-03-05 | 2,946 | 2,966 | 2,910 | 2,938 | 80,500 | 2,938 |
| 2025-03-04 | 2,956 | 2,974 | 2,933 | 2,959 | 74,300 | 2,959 |
| 2025-03-03 | 2,955 | 2,968 | 2,901 | 2,945 | 70,600 | 2,945 |
| 2025-02-28 | 2,888 | 2,911 | 2,871 | 2,885 | 109,400 | 2,885 |
| 2025-02-27 | 2,835 | 2,893 | 2,812 | 2,893 | 84,300 | 2,893 |
| 2025-02-26 | 2,750 | 2,828 | 2,730 | 2,828 | 93,400 | 2,828 |
| 2025-02-25 | 2,722 | 2,767 | 2,715 | 2,750 | 44,600 | 2,750 |
| 2025-02-21 | 2,740 | 2,767 | 2,730 | 2,767 | 23,600 | 2,767 |
| 2025-02-20 | 2,766 | 2,799 | 2,746 | 2,769 | 35,500 | 2,769 |
| 2025-02-19 | 2,801 | 2,837 | 2,770 | 2,770 | 29,300 | 2,770 |
| 2025-02-18 | 2,785 | 2,820 | 2,773 | 2,810 | 24,900 | 2,810 |
| 2025-02-17 | 2,760 | 2,796 | 2,760 | 2,775 | 26,100 | 2,775 |
| 2025-02-14 | 2,729 | 2,760 | 2,725 | 2,760 | 41,400 | 2,760 |
| 2025-02-13 | 2,731 | 2,739 | 2,709 | 2,717 | 38,100 | 2,717 |
| 2025-02-12 | 2,695 | 2,731 | 2,694 | 2,714 | 34,500 | 2,714 |
| 2025-02-10 | 2,700 | 2,700 | 2,664 | 2,675 | 30,300 | 2,675 |
| 2025-02-07 | 2,690 | 2,713 | 2,667 | 2,675 | 46,200 | 2,675 |
| 2025-02-06 | 2,694 | 2,700 | 2,666 | 2,678 | 31,100 | 2,678 |
| 2025-02-05 | 2,695 | 2,729 | 2,673 | 2,686 | 56,300 | 2,686 |
| 2025-02-04 | 2,742 | 2,749 | 2,680 | 2,681 | 60,300 | 2,681 |
| 2025-02-03 | 2,786 | 2,801 | 2,695 | 2,703 | 86,700 | 2,703 |
| 2025-01-31 | 2,828 | 2,859 | 2,813 | 2,836 | 65,800 | 2,836 |
| 2025-01-30 | 2,795 | 2,826 | 2,787 | 2,823 | 41,700 | 2,823 |
| 2025-01-29 | 2,777 | 2,797 | 2,755 | 2,785 | 29,400 | 2,785 |
| 2025-01-28 | 2,729 | 2,774 | 2,729 | 2,774 | 41,800 | 2,774 |
| 2025-01-27 | 2,710 | 2,745 | 2,710 | 2,729 | 40,600 | 2,729 |
| 2025-01-24 | 2,717 | 2,717 | 2,677 | 2,683 | 33,700 | 2,683 |
| 2025-01-23 | 2,700 | 2,708 | 2,685 | 2,697 | 34,800 | 2,697 |
| 2025-01-22 | 2,697 | 2,725 | 2,694 | 2,700 | 53,500 | 2,700 |
| 2025-01-21 | 2,707 | 2,732 | 2,681 | 2,697 | 30,200 | 2,697 |
| 2025-01-20 | 2,712 | 2,727 | 2,686 | 2,686 | 50,700 | 2,686 |
| 2025-01-17 | 2,680 | 2,709 | 2,656 | 2,699 | 36,300 | 2,699 |
| 2025-01-16 | 2,710 | 2,728 | 2,693 | 2,707 | 46,900 | 2,707 |
| 2025-01-15 | 2,673 | 2,696 | 2,645 | 2,686 | 37,500 | 2,686 |
| 2025-01-14 | 2,669 | 2,671 | 2,629 | 2,633 | 52,600 | 2,633 |
| 2025-01-10 | 2,696 | 2,700 | 2,646 | 2,655 | 44,000 | 2,655 |
| 2025-01-09 | 2,730 | 2,742 | 2,695 | 2,695 | 51,700 | 2,695 |
| 2025-01-08 | 2,721 | 2,761 | 2,704 | 2,729 | 47,200 | 2,729 |
| 2025-01-07 | 2,740 | 2,747 | 2,690 | 2,730 | 59,400 | 2,730 |
| 2025-01-06 | 2,722 | 2,740 | 2,704 | 2,719 | 51,700 | 2,719 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株