KabuInsight

岩手銀行

8345
プライム/銀行業/The Bank of Iwate,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
2026-03-136,320.06,540.06,320.06,440.0+40.0+0.63%78,400
2026-03-126,560.06,640.06,370.06,400.0-260.0-3.90%48,900
2026-03-116,760.06,870.06,660.06,660.0-40.0-0.60%64,500
2026-03-106,490.06,710.06,480.06,700.0+410.0+6.52%56,500
2026-03-096,240.06,340.06,100.06,290.0-430.0-6.40%93,900
2026-03-066,520.06,720.06,460.06,720.0+10.0+0.15%70,100
2026-03-056,520.06,760.06,520.06,710.0+570.0+9.28%106,400
2026-03-046,480.06,530.06,080.06,140.0-530.0-7.95%131,500
2026-03-036,670.06,880.06,630.06,670.0-40.0-0.60%62,000
2026-03-026,750.06,810.06,610.06,710.0-390.0-5.49%106,800
2026-02-276,940.07,120.06,900.07,100.0+260.0+3.80%102,800
2026-02-266,760.06,900.06,710.06,840.0+180.0+2.70%72,100
2026-02-256,780.06,780.06,620.06,660.0-100.0-1.48%53,500
2026-02-246,810.06,810.06,550.06,760.0-100.0-1.46%62,000
2026-02-206,830.06,890.06,780.06,860.0-40.0-0.58%36,200
2026-02-196,690.06,900.06,650.06,900.0+210.0+3.14%45,300
2026-02-186,660.06,760.06,630.06,690.0+50.0+0.75%60,100
2026-02-176,780.06,870.06,630.06,640.0-140.0-2.06%67,900
2026-02-166,860.06,860.06,670.06,780.0+10.0+0.15%80,600
2026-02-136,970.07,060.06,740.06,770.0-340.0-4.78%124,300
2026-02-126,840.07,130.06,820.07,110.0+320.0+4.71%76,300
2026-02-106,760.06,870.06,760.06,790.0+60.0+0.89%38,500
2026-02-096,820.06,820.06,610.06,730.0+110.0+1.66%75,300
2026-02-066,490.06,660.06,450.06,620.0+50.0+0.76%64,800
2026-02-056,400.06,580.06,390.06,570.0+290.0+4.62%78,900
2026-02-046,230.06,370.06,190.06,280.0+50.0+0.80%55,000
2026-02-036,130.06,240.06,070.06,230.0+260.0+4.36%58,500
2026-02-026,160.06,160.05,910.05,970.0-130.0-2.13%82,300
2026-01-306,210.06,240.05,860.06,100.0-50.0-0.81%162,100
2026-01-296,130.06,200.06,060.06,150.0+60.0+0.99%71,000
2026-01-286,090.06,210.05,940.06,090.0-40.0-0.65%92,200
2026-01-276,020.06,150.06,010.06,130.0+30.0+0.49%45,500
2026-01-266,120.06,210.06,070.06,100.0-180.0-2.87%60,200
2026-01-236,110.06,340.06,110.06,280.0+180.0+2.95%56,600
2026-01-226,010.06,160.05,970.06,100.0+190.0+3.21%68,700
2026-01-215,900.06,050.05,850.05,910.0-180.0-2.96%70,500
2026-01-206,110.06,150.06,020.06,090.0-20.0-0.33%41,300
2026-01-196,130.06,190.06,030.06,110.0-10.0-0.16%55,400
2026-01-166,070.06,120.06,060.06,120.0+50.0+0.82%44,200
2026-01-155,900.06,120.05,880.06,070.0+130.0+2.19%78,000
2026-01-145,840.05,960.05,710.05,940.0+120.0+2.06%130,800
2026-01-135,730.05,880.05,710.05,820.0+240.0+4.30%84,300
2026-01-095,530.05,600.05,490.05,580.0+90.0+1.64%60,700
2026-01-085,510.05,650.05,460.05,490.0+40.0+0.73%73,200
2026-01-075,400.05,480.05,370.05,450.0+30.0+0.55%41,500
2026-01-065,300.05,440.05,300.05,420.0+160.0+3.04%62,400
2026-01-055,210.05,260.05,210.05,260.0+60.0+1.15%29,400
2025-12-305,200.05,290.05,150.05,200.0+10.0+0.19%43,900
2025-12-295,120.05,210.05,090.05,190.0+70.0+1.37%40,700
2025-12-265,150.05,190.05,090.05,120.00.00.00%36,800
2025-12-255,110.05,150.05,060.05,120.0+10.0+0.20%23,300
2025-12-245,190.05,220.05,060.05,110.0-40.0-0.78%44,200
2025-12-235,090.05,210.05,090.05,150.0+30.0+0.59%30,700
2025-12-225,100.05,210.05,080.05,120.0+90.0+1.79%54,400
2025-12-194,990.05,080.04,965.05,030.0+75.0+1.51%61,700
2025-12-184,945.04,985.04,890.04,955.0-15.0-0.30%39,400
2025-12-174,980.04,985.04,875.04,970.0-20.0-0.40%39,800
2025-12-165,110.05,120.04,960.04,990.0-120.0-2.35%49,100
2025-12-155,000.05,130.05,000.05,110.0+110.0+2.20%44,800
2025-12-124,905.05,010.04,885.05,000.0+165.0+3.41%80,400
2025-12-114,950.04,970.04,810.04,835.0-70.0-1.43%62,400
2025-12-104,925.04,930.04,860.04,905.0+5.0+0.10%50,300
2025-12-094,955.04,970.04,885.04,900.0-55.0-1.11%58,800
2025-12-084,975.04,975.04,870.04,955.0+15.0+0.30%66,600
2025-12-054,945.04,995.04,900.04,940.0-50.0-1.00%72,700
2025-12-044,880.05,000.04,860.04,990.0+80.0+1.63%66,700
2025-12-034,990.05,000.04,895.04,910.0-90.0-1.80%89,300
2025-12-025,000.05,110.04,985.05,000.0+35.0+0.70%110,400
2025-12-015,000.05,090.04,915.04,965.0+20.0+0.40%116,400
2025-11-284,810.04,960.04,805.04,945.0+150.0+3.13%68,200
2025-11-274,810.04,900.04,785.04,795.0+45.0+0.95%87,900
2025-11-264,695.04,795.04,665.04,750.0+85.0+1.82%81,700
2025-11-254,755.04,785.04,610.04,665.0-20.0-0.43%86,000
2025-11-214,580.04,755.04,580.04,685.0+70.0+1.52%114,800
2025-11-204,525.04,660.04,490.04,615.0+175.0+3.94%82,300
2025-11-194,445.04,490.04,385.04,440.0-20.0-0.45%90,200
2025-11-184,590.04,590.04,450.04,460.0-160.0-3.46%87,200
2025-11-174,730.04,835.04,600.04,620.0-130.0-2.74%133,500
2025-11-144,240.04,750.04,225.04,750.0+500.0+11.76%229,200
2025-11-134,195.04,270.04,190.04,250.0+80.0+1.92%50,400
2025-11-124,100.04,210.04,085.04,170.0+60.0+1.46%40,300
2025-11-114,135.04,140.04,055.04,110.0+10.0+0.24%30,800
2025-11-104,080.04,130.04,030.04,100.0+65.0+1.61%25,500
2025-11-074,045.04,070.03,985.04,035.0-80.0-1.94%34,700
2025-11-064,005.04,140.03,975.04,115.0+110.0+2.75%43,500
2025-11-054,080.04,085.03,875.04,005.0-90.0-2.20%49,500
2025-11-044,015.04,125.04,010.04,095.0+45.0+1.11%24,500
2025-10-314,080.04,080.03,980.04,050.00.00.00%28,300
2025-10-303,975.04,060.03,975.04,050.0+95.0+2.40%40,100
2025-10-294,010.04,040.03,935.03,955.0-55.0-1.37%38,600
2025-10-284,010.04,065.03,985.04,010.0-25.0-0.62%44,700
2025-10-273,955.04,045.03,940.04,035.0+120.0+3.07%40,700
2025-10-243,960.03,980.03,915.03,915.0-45.0-1.14%31,000
2025-10-233,930.03,990.03,930.03,960.0-20.0-0.50%22,200
2025-10-223,965.04,025.03,965.03,980.0+15.0+0.38%24,900
2025-10-213,985.04,055.03,965.03,965.00.00.00%68,300
2025-10-203,935.03,965.03,895.03,965.0+90.0+2.32%63,600
2025-10-173,790.03,900.03,770.03,875.0+55.0+1.44%46,000
2025-10-163,765.03,825.03,765.03,820.0+70.0+1.87%26,600
2025-10-153,735.03,765.03,710.03,750.0+45.0+1.21%29,300
2025-10-143,685.03,780.03,660.03,705.0-15.0-0.40%61,900
2025-10-103,800.03,845.03,710.03,720.0-150.0-3.88%56,700
2025-10-093,820.03,870.03,820.03,870.0+5.0+0.13%32,200
2025-10-083,815.03,955.03,815.03,865.0+50.0+1.31%82,900
2025-10-073,815.03,900.03,800.03,815.0-15.0-0.39%40,800
2025-10-063,750.03,860.03,690.03,830.0+85.0+2.27%70,700
2025-10-033,695.03,750.03,695.03,745.0+40.0+1.08%18,200
2025-10-023,760.03,775.03,670.03,705.0-55.0-1.46%34,700
2025-10-013,890.03,890.03,750.03,760.0-130.0-3.34%41,800
2025-09-303,795.03,920.03,760.03,890.0+125.0+3.32%59,700
2025-09-293,810.03,815.03,745.03,765.0-95.0-2.46%25,300
2025-09-263,805.03,860.03,805.03,860.0+80.0+2.12%59,500
2025-09-253,740.03,800.03,730.03,780.0+25.0+0.67%34,700
2025-09-243,750.03,760.03,715.03,755.0-10.0-0.27%36,400
2025-09-223,750.03,795.03,725.03,765.0+20.0+0.53%53,700
2025-09-193,715.03,760.03,690.03,745.0+40.0+1.08%69,600
2025-09-183,730.03,740.03,680.03,705.0-20.0-0.54%40,600
2025-09-173,800.03,800.03,695.03,725.0-80.0-2.10%57,800
2025-09-163,860.03,860.03,795.03,805.0-20.0-0.52%20,000
2025-09-123,845.03,855.03,810.03,825.0——33,300

直近120営業日分を表示