KabuInsight

秋田銀行

8343
プライム/銀行業/THE AKITA BANK,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
2026-03-134,935.05,080.04,910.05,000.0+30.0+0.60%83,000
2026-03-125,160.05,190.04,965.04,970.0-250.0-4.79%63,200
2026-03-115,260.05,330.05,210.05,220.00.00.00%48,300
2026-03-105,080.05,260.05,050.05,220.0+280.0+5.67%63,900
2026-03-094,800.04,955.04,770.04,940.0-260.0-5.00%132,000
2026-03-065,080.05,200.05,020.05,200.0+20.0+0.39%53,100
2026-03-055,040.05,240.05,040.05,180.0+350.0+7.25%100,200
2026-03-045,040.05,100.04,715.04,830.0-410.0-7.82%213,100
2026-03-035,270.05,410.05,220.05,240.0-90.0-1.69%104,600
2026-03-025,380.05,410.05,230.05,330.0-280.0-4.99%141,300
2026-02-275,470.05,650.05,470.05,610.0+180.0+3.31%96,000
2026-02-265,380.05,480.05,360.05,430.0+90.0+1.69%65,000
2026-02-255,510.05,510.05,330.05,340.0-180.0-3.26%89,400
2026-02-245,520.05,520.05,320.05,520.0-30.0-0.54%137,500
2026-02-205,480.05,550.05,450.05,550.00.00.00%74,800
2026-02-195,440.05,550.05,440.05,550.0+110.0+2.02%70,800
2026-02-185,440.05,480.05,390.05,440.0+60.0+1.12%75,000
2026-02-175,460.05,510.05,360.05,380.0-100.0-1.82%63,500
2026-02-165,520.05,520.05,340.05,480.0-10.0-0.18%86,100
2026-02-135,670.05,700.05,460.05,490.0-240.0-4.19%129,500
2026-02-125,510.05,730.05,490.05,730.0+250.0+4.56%112,900
2026-02-105,500.05,560.05,470.05,480.0-10.0-0.18%88,200
2026-02-095,600.05,600.05,410.05,490.0+70.0+1.29%124,000
2026-02-065,380.05,430.05,310.05,420.0+20.0+0.37%96,400
2026-02-055,390.05,460.05,350.05,400.0+100.0+1.89%108,100
2026-02-045,220.05,360.05,190.05,300.0+120.0+2.32%127,100
2026-02-035,100.05,200.05,030.05,180.0+230.0+4.65%133,300
2026-02-025,050.05,150.04,950.04,950.0-120.0-2.37%172,900
2026-01-304,870.05,070.04,845.05,070.0+225.0+4.64%184,700
2026-01-294,770.04,850.04,685.04,845.0+25.0+0.52%189,300
2026-01-284,600.04,865.04,465.04,820.0+195.0+4.22%414,100
2026-01-274,605.04,650.04,550.04,625.00.00.00%91,500
2026-01-264,630.04,685.04,585.04,625.0-100.0-2.12%74,600
2026-01-234,610.04,765.04,610.04,725.0+125.0+2.72%88,500
2026-01-224,555.04,635.04,545.04,600.0+110.0+2.45%81,400
2026-01-214,485.04,540.04,460.04,490.0-135.0-2.92%117,200
2026-01-204,630.04,680.04,575.04,625.0-5.0-0.11%67,300
2026-01-194,645.04,650.04,590.04,630.0-10.0-0.22%57,200
2026-01-164,630.04,670.04,615.04,640.0+10.0+0.22%62,700
2026-01-154,470.04,655.04,465.04,630.0+145.0+3.23%152,800
2026-01-144,405.04,495.04,335.04,485.0+85.0+1.93%95,600
2026-01-134,415.04,430.04,370.04,400.0+90.0+2.09%54,700
2026-01-094,230.04,335.04,230.04,310.0+80.0+1.89%79,500
2026-01-084,195.04,305.04,175.04,230.0+30.0+0.71%71,400
2026-01-074,130.04,200.04,120.04,200.0+70.0+1.69%75,800
2026-01-064,100.04,150.04,080.04,130.0+50.0+1.23%83,600
2026-01-054,080.04,085.04,035.04,080.0+55.0+1.37%46,300
2025-12-304,035.04,095.04,025.04,025.0-5.0-0.12%43,800
2025-12-293,975.04,035.03,975.04,030.0+55.0+1.38%30,100
2025-12-263,975.04,035.03,960.03,975.0-5.0-0.13%40,500
2025-12-253,990.03,995.03,960.03,980.0-10.0-0.25%28,700
2025-12-244,035.04,050.03,970.03,990.0-45.0-1.12%45,300
2025-12-234,000.04,065.04,000.04,035.0+45.0+1.13%52,400
2025-12-224,000.04,030.03,985.03,990.0+25.0+0.63%47,100
2025-12-193,880.03,970.03,870.03,965.0+90.0+2.32%39,400
2025-12-183,870.03,900.03,825.03,875.0-20.0-0.51%62,200
2025-12-173,905.03,920.03,840.03,895.0-15.0-0.38%40,000
2025-12-164,000.04,000.03,895.03,910.0-90.0-2.25%61,400
2025-12-153,930.04,000.03,930.04,000.0+80.0+2.04%77,200
2025-12-123,880.03,950.03,865.03,920.0+90.0+2.35%46,800
2025-12-113,880.03,905.03,830.03,830.0-45.0-1.16%37,800
2025-12-103,905.03,910.03,865.03,875.0-35.0-0.90%34,900
2025-12-093,920.03,960.03,900.03,910.0-20.0-0.51%59,300
2025-12-083,980.03,980.03,890.03,930.0-15.0-0.38%50,700
2025-12-053,975.03,995.03,930.03,945.0-40.0-1.00%56,700
2025-12-043,870.03,985.03,850.03,985.0+120.0+3.10%45,100
2025-12-033,925.03,925.03,855.03,865.0-80.0-2.03%65,300
2025-12-023,970.04,005.03,940.03,945.0-10.0-0.25%70,200
2025-12-013,935.04,005.03,915.03,955.0+80.0+2.06%91,400
2025-11-283,850.03,890.03,835.03,875.0+25.0+0.65%43,200
2025-11-273,860.03,920.03,820.03,850.0+10.0+0.26%66,600
2025-11-263,800.03,855.03,790.03,840.0+95.0+2.54%87,700
2025-11-253,765.03,800.03,725.03,745.00.00.00%44,900
2025-11-213,685.03,760.03,685.03,745.0+50.0+1.35%45,500
2025-11-203,680.03,725.03,670.03,695.0+75.0+2.07%46,300
2025-11-193,610.03,670.03,580.03,620.0+20.0+0.56%34,900
2025-11-183,670.03,680.03,600.03,600.0-100.0-2.70%79,900
2025-11-173,745.03,760.03,675.03,700.0-45.0-1.20%57,700
2025-11-143,700.03,760.03,685.03,745.0+15.0+0.40%65,700
2025-11-133,650.03,735.03,650.03,730.0+80.0+2.19%82,700
2025-11-123,575.03,665.03,575.03,650.0+50.0+1.39%57,100
2025-11-113,695.03,710.03,560.03,600.0-70.0-1.91%93,300
2025-11-103,715.03,750.03,630.03,670.0-40.0-1.08%142,700
2025-11-073,725.03,730.03,640.03,710.0-15.0-0.40%55,800
2025-11-063,635.03,745.03,635.03,725.0+110.0+3.04%47,700
2025-11-053,640.03,645.03,495.03,615.0-45.0-1.23%74,200
2025-11-043,645.03,690.03,605.03,660.0+5.0+0.14%39,800
2025-10-313,690.03,710.03,625.03,655.0-20.0-0.54%37,200
2025-10-303,600.03,680.03,600.03,675.0+95.0+2.65%54,400
2025-10-293,630.03,630.03,565.03,580.0-30.0-0.83%64,000
2025-10-283,660.03,685.03,610.03,610.0-55.0-1.50%48,300
2025-10-273,600.03,685.03,600.03,665.0+90.0+2.52%82,500
2025-10-243,620.03,620.03,575.03,575.0-25.0-0.69%44,200
2025-10-233,585.03,620.03,570.03,600.0-10.0-0.28%34,500
2025-10-223,570.03,610.03,555.03,610.0+40.0+1.12%71,800
2025-10-213,585.03,605.03,555.03,570.0-15.0-0.42%87,800
2025-10-203,505.03,585.03,470.03,585.0+130.0+3.76%88,800
2025-10-173,470.03,475.03,440.03,455.0-65.0-1.85%65,900
2025-10-163,445.03,520.03,430.03,520.0+90.0+2.62%61,100
2025-10-153,390.03,435.03,380.03,430.0+70.0+2.08%45,900
2025-10-143,375.03,510.03,335.03,360.0-85.0-2.47%145,700
2025-10-103,505.03,525.03,435.03,445.0-115.0-3.23%123,100
2025-10-093,525.03,560.03,510.03,560.0+40.0+1.14%74,600
2025-10-083,490.03,555.03,485.03,520.0+30.0+0.86%98,300
2025-10-073,480.03,515.03,470.03,490.0-10.0-0.29%50,000
2025-10-063,510.03,525.03,405.03,500.0+5.0+0.14%151,700
2025-10-033,450.03,505.03,450.03,495.0+45.0+1.30%76,800
2025-10-023,485.03,490.03,420.03,450.0-50.0-1.43%87,800
2025-10-013,565.03,565.03,470.03,500.0-85.0-2.37%81,800
2025-09-303,520.03,600.03,495.03,585.0+75.0+2.14%111,300
2025-09-293,550.03,550.03,490.03,510.0-85.0-2.36%82,100
2025-09-263,520.03,595.03,515.03,595.0+80.0+2.28%124,600
2025-09-253,490.03,515.03,485.03,515.0+20.0+0.57%48,000
2025-09-243,520.03,520.03,485.03,495.0-15.0-0.43%55,600
2025-09-223,500.03,555.03,500.03,510.0+5.0+0.14%75,700
2025-09-193,480.03,510.03,450.03,505.0+40.0+1.15%145,600
2025-09-183,510.03,525.03,460.03,465.0-30.0-0.86%171,200
2025-09-173,555.03,555.03,485.03,495.0-80.0-2.24%185,300
2025-09-163,605.03,605.03,560.03,575.0-25.0-0.69%70,400
2025-09-123,600.03,610.03,575.03,600.0——83,400

直近120営業日分を表示