KabuInsight

富山第一銀行

7184
プライム/銀行業/THE FIRST BANK OF TOYAMA,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,341.02,465.02,311.02,455.0+75.0+3.15%356,300
2026-03-122,400.02,453.02,354.02,380.0-45.0-1.86%322,000
2026-03-112,476.02,497.02,425.02,425.0-8.0-0.33%246,200
2026-03-102,355.02,449.02,339.02,433.0+130.0+5.64%307,700
2026-03-092,182.02,323.02,182.02,303.0-99.0-4.12%526,200
2026-03-062,335.02,420.02,316.02,402.0-11.0-0.46%246,500
2026-03-052,388.02,444.02,319.02,413.0+145.0+6.39%431,200
2026-03-042,336.02,372.02,186.02,268.0-168.0-6.90%612,100
2026-03-032,578.02,608.02,432.02,436.0-139.0-5.40%518,300
2026-03-022,574.02,626.02,520.02,575.0-149.0-5.47%586,200
2026-02-272,759.02,836.02,724.02,724.0-10.0-0.37%956,500
2026-02-262,600.02,734.02,600.02,734.0+154.0+5.97%344,400
2026-02-252,557.02,596.02,503.02,580.0+37.0+1.45%368,900
2026-02-242,580.02,590.02,506.02,543.0-48.0-1.85%259,400
2026-02-202,630.02,645.02,543.02,591.0-89.0-3.32%314,600
2026-02-192,618.02,687.02,610.02,680.0+62.0+2.37%172,100
2026-02-182,613.02,670.02,572.02,618.0+42.0+1.63%233,500
2026-02-172,661.02,682.02,576.02,576.0-94.0-3.52%142,300
2026-02-162,721.02,723.02,621.02,670.0-46.0-1.69%267,100
2026-02-132,845.02,854.02,716.02,716.0-134.0-4.70%252,600
2026-02-122,726.02,899.02,720.02,850.0+145.0+5.36%343,700
2026-02-102,781.02,808.02,694.02,705.0-59.0-2.13%261,600
2026-02-092,790.02,790.02,681.02,764.0+24.0+0.88%462,800
2026-02-062,420.02,767.02,400.02,740.0+280.0+11.38%729,100
2026-02-052,450.02,478.02,418.02,460.0+43.0+1.78%225,800
2026-02-042,343.02,417.02,317.02,417.0+96.0+4.14%223,400
2026-02-032,255.02,337.02,234.02,321.0+115.0+5.21%315,100
2026-02-022,264.02,304.02,194.02,206.0-17.0-0.76%245,800
2026-01-302,250.02,261.02,223.02,223.0-36.0-1.59%206,000
2026-01-292,266.02,300.02,220.02,259.0+34.0+1.53%289,400
2026-01-282,275.02,309.02,225.02,225.0-66.0-2.88%157,300
2026-01-272,285.02,321.02,255.02,291.0+6.0+0.26%198,900
2026-01-262,374.02,408.02,274.02,285.0-138.0-5.70%380,400
2026-01-232,406.02,510.02,401.02,423.0+44.0+1.85%355,200
2026-01-222,450.02,489.02,341.02,379.0-66.0-2.70%461,100
2026-01-212,233.02,475.02,233.02,445.0+114.0+4.89%662,200
2026-01-202,230.02,357.02,230.02,331.0+101.0+4.53%464,500
2026-01-192,151.02,260.02,130.02,230.0+82.0+3.82%263,900
2026-01-162,050.02,148.02,040.02,148.0+95.0+4.63%189,200
2026-01-152,001.02,063.01,990.02,053.0+67.0+3.37%226,600
2026-01-141,985.01,997.01,945.01,986.0+11.0+0.56%148,900
2026-01-132,000.02,000.01,959.01,975.0+34.0+1.75%117,400
2026-01-091,948.01,954.01,930.01,941.0+21.0+1.09%100,400
2026-01-081,881.01,944.01,876.01,920.0+32.0+1.69%149,800
2026-01-071,865.01,907.01,860.01,888.0+7.0+0.37%137,600
2026-01-061,832.01,894.01,832.01,881.0+55.0+3.01%162,800
2026-01-051,807.01,833.01,805.01,826.0+11.0+0.61%127,600
2025-12-301,809.01,837.01,798.01,815.0+18.0+1.00%144,900
2025-12-291,776.01,803.01,776.01,797.0+9.0+0.50%110,500
2025-12-261,795.01,798.01,775.01,788.0+9.0+0.51%76,300
2025-12-251,788.01,788.01,772.01,779.0-5.0-0.28%35,600
2025-12-241,818.01,820.01,770.01,784.0-29.0-1.60%93,800
2025-12-231,784.01,820.01,775.01,813.0+33.0+1.85%83,200
2025-12-221,807.01,820.01,779.01,780.0-2.0-0.11%119,400
2025-12-191,751.01,796.01,749.01,782.0+27.0+1.54%142,000
2025-12-181,777.01,792.01,747.01,755.0-17.0-0.96%66,900
2025-12-171,760.01,783.01,736.01,772.0+12.0+0.68%71,800
2025-12-161,810.01,810.01,760.01,760.0-50.0-2.76%122,200
2025-12-151,779.01,823.01,778.01,810.0+33.0+1.86%132,200
2025-12-121,769.01,793.01,748.01,777.0+69.0+4.04%190,800
2025-12-111,761.01,763.01,706.01,708.0-38.0-2.18%77,900
2025-12-101,734.01,756.01,722.01,746.0+28.0+1.63%80,100
2025-12-091,730.01,740.01,716.01,718.0-14.0-0.81%85,300
2025-12-081,754.01,760.01,713.01,732.0+8.0+0.46%93,600
2025-12-051,713.01,739.01,707.01,724.0-19.0-1.09%103,100
2025-12-041,691.01,752.01,684.01,743.0+50.0+2.95%121,400
2025-12-031,723.01,723.01,688.01,693.0-42.0-2.42%137,500
2025-12-021,735.01,760.01,706.01,735.0+8.0+0.46%112,800
2025-12-011,731.01,823.01,723.01,727.0+19.0+1.11%269,500
2025-11-281,685.01,719.01,680.01,708.0+24.0+1.43%111,800
2025-11-271,665.01,710.01,665.01,684.0+40.0+2.43%130,400
2025-11-261,632.01,660.01,630.01,644.0+22.0+1.36%108,800
2025-11-251,600.01,622.01,587.01,622.0+26.0+1.63%101,500
2025-11-211,559.01,596.01,559.01,596.0+22.0+1.40%107,800
2025-11-201,559.01,582.01,532.01,574.0+55.0+3.62%95,000
2025-11-191,528.01,537.01,505.01,519.0-3.0-0.20%96,100
2025-11-181,562.01,566.01,511.01,522.0-58.0-3.67%148,000
2025-11-171,575.01,599.01,573.01,580.0+8.0+0.51%111,700
2025-11-141,571.01,595.01,559.01,572.0-14.0-0.88%81,100
2025-11-131,587.01,600.01,570.01,586.0+13.0+0.83%71,700
2025-11-121,544.01,588.01,542.01,573.0+30.0+1.94%194,300
2025-11-111,531.01,543.01,504.01,543.00.00.00%160,500
2025-11-101,448.01,543.01,418.01,543.0+125.0+8.82%329,200
2025-11-071,464.01,481.01,388.01,418.0-61.0-4.12%208,300
2025-11-061,440.01,483.01,440.01,479.0+38.0+2.64%106,700
2025-11-051,436.01,454.01,400.01,441.0+1.0+0.07%144,500
2025-11-041,433.01,454.01,427.01,440.0-17.0-1.17%119,100
2025-10-311,474.01,479.01,438.01,457.0-12.0-0.82%135,400
2025-10-301,449.01,474.01,449.01,469.0+26.0+1.80%129,700
2025-10-291,487.01,487.01,443.01,443.0-54.0-3.61%106,700
2025-10-281,502.01,524.01,491.01,497.0-9.0-0.60%120,700
2025-10-271,509.01,529.01,499.01,506.0+27.0+1.83%201,400
2025-10-241,495.01,495.01,475.01,479.0-14.0-0.94%98,100
2025-10-231,478.01,499.01,473.01,493.0+13.0+0.88%93,300
2025-10-221,477.01,488.01,469.01,480.0+4.0+0.27%119,900
2025-10-211,493.01,503.01,472.01,476.0-11.0-0.74%181,000
2025-10-201,456.01,487.01,441.01,487.0+66.0+4.64%111,200
2025-10-171,440.01,444.01,415.01,421.0-37.0-2.54%107,400
2025-10-161,465.01,480.01,454.01,458.0-10.0-0.68%69,100
2025-10-151,451.01,472.01,434.01,468.0+37.0+2.59%87,400
2025-10-141,445.01,460.01,419.01,431.0-39.0-2.65%173,600
2025-10-101,490.01,504.01,470.01,470.0-41.0-2.71%243,400
2025-10-091,513.01,525.01,485.01,511.0+7.0+0.47%176,800
2025-10-081,516.01,542.01,503.01,504.0-1.0-0.07%147,600
2025-10-071,502.01,518.01,496.01,505.0+3.0+0.20%147,300
2025-10-061,501.01,516.01,449.01,502.0-9.0-0.60%314,800
2025-10-031,525.01,543.01,501.01,511.0-10.0-0.66%251,300
2025-10-021,510.01,544.01,510.01,521.0-17.0-1.11%295,000
2025-10-011,515.01,553.01,510.01,538.0-3.0-0.19%671,900
2025-09-301,519.01,555.01,463.01,541.0+232.0+17.72%1,584,600
2025-09-291,328.01,332.01,298.01,309.0-35.0-2.60%99,100
2025-09-261,310.01,355.01,310.01,344.0+37.0+2.83%216,600
2025-09-251,286.01,307.01,276.01,307.0+28.0+2.19%110,800
2025-09-241,280.01,287.01,271.01,279.0+8.0+0.63%86,800
2025-09-221,269.01,288.01,266.01,271.0+1.0+0.08%84,000
2025-09-191,273.01,285.01,258.01,270.0+8.0+0.63%161,300
2025-09-181,275.01,275.01,256.01,262.0-4.0-0.32%103,600
2025-09-171,297.01,297.01,260.01,266.0-35.0-2.69%136,800
2025-09-161,306.01,311.01,289.01,301.0-22.0-1.66%140,200
2025-09-121,298.01,323.01,290.01,323.0——185,300

直近120営業日分を表示