KabuInsight

東北銀行

8349
スタンダード/銀行業/THE TOHOKU 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
2026-03-131,447.01,481.01,447.01,468.0-9.0-0.61%21,500
2026-03-121,520.01,520.01,470.01,477.0-57.0-3.72%21,600
2026-03-111,545.01,560.01,524.01,534.0+14.0+0.92%30,300
2026-03-101,513.01,538.01,498.01,520.0+29.0+1.95%24,000
2026-03-091,449.01,491.01,442.01,491.0-56.0-3.62%52,700
2026-03-061,529.01,555.01,515.01,547.0-22.0-1.40%24,700
2026-03-051,533.01,587.01,533.01,569.0+89.0+6.01%35,900
2026-03-041,524.01,531.01,455.01,480.0-98.0-6.21%74,300
2026-03-031,613.01,618.01,578.01,578.0-36.0-2.23%46,300
2026-03-021,621.01,621.01,565.01,614.0-56.0-3.35%87,600
2026-02-271,637.01,673.01,637.01,670.0+32.0+1.95%42,500
2026-02-261,616.01,648.01,616.01,638.0+17.0+1.05%20,300
2026-02-251,661.01,661.01,611.01,621.0-44.0-2.64%38,900
2026-02-241,690.01,690.01,616.01,665.0-27.0-1.60%61,200
2026-02-201,660.01,695.01,653.01,692.0+24.0+1.44%52,900
2026-02-191,649.01,670.01,633.01,668.0+32.0+1.96%26,500
2026-02-181,620.01,643.01,618.01,636.0+18.0+1.11%19,100
2026-02-171,625.01,648.01,614.01,618.0-26.0-1.58%30,900
2026-02-161,665.01,665.01,628.01,644.0-16.0-0.96%42,700
2026-02-131,680.01,693.01,658.01,660.0-38.0-2.24%49,000
2026-02-121,672.01,703.01,662.01,698.0+31.0+1.86%56,400
2026-02-101,642.01,680.01,632.01,667.0+27.0+1.65%49,200
2026-02-091,666.01,669.01,617.01,640.0+10.0+0.61%44,000
2026-02-061,616.01,630.01,592.01,630.0+34.0+2.13%43,000
2026-02-051,557.01,603.01,557.01,596.0+53.0+3.43%54,500
2026-02-041,536.01,551.01,522.01,543.0+15.0+0.98%20,000
2026-02-031,524.01,537.01,520.01,528.0+27.0+1.80%30,000
2026-02-021,545.01,545.01,501.01,501.0-25.0-1.64%45,500
2026-01-301,542.01,548.01,508.01,526.0-4.0-0.26%33,900
2026-01-291,521.01,535.01,511.01,530.0+10.0+0.66%19,400
2026-01-281,522.01,532.01,506.01,520.0-9.0-0.59%30,600
2026-01-271,545.01,545.01,516.01,529.0-16.0-1.04%29,400
2026-01-261,541.01,552.01,530.01,545.0-28.0-1.78%28,500
2026-01-231,541.01,579.01,541.01,573.0+32.0+2.08%28,400
2026-01-221,522.01,543.01,512.01,541.0+33.0+2.19%21,700
2026-01-211,520.01,527.01,500.01,508.0-42.0-2.71%54,400
2026-01-201,559.01,559.01,540.01,550.0-9.0-0.58%18,100
2026-01-191,560.01,563.01,538.01,559.00.00.00%26,200
2026-01-161,541.01,559.01,530.01,559.0+23.0+1.50%40,500
2026-01-151,510.01,539.01,502.01,536.0+26.0+1.72%26,300
2026-01-141,512.01,519.01,492.01,510.0+9.0+0.60%38,000
2026-01-131,502.01,519.01,492.01,501.0+8.0+0.54%47,000
2026-01-091,469.01,495.01,469.01,493.0+35.0+2.40%35,400
2026-01-081,457.01,468.01,448.01,458.00.00.00%47,500
2026-01-071,451.01,465.01,446.01,458.0-1.0-0.07%17,300
2026-01-061,458.01,471.01,452.01,459.0+1.0+0.07%28,300
2026-01-051,430.01,458.01,425.01,458.0+25.0+1.74%63,600
2025-12-301,437.01,448.01,425.01,433.00.00.00%28,000
2025-12-291,430.01,438.01,427.01,433.0+6.0+0.42%22,500
2025-12-261,417.01,428.01,408.01,427.0+17.0+1.21%43,000
2025-12-251,404.01,420.01,396.01,410.0+15.0+1.08%49,200
2025-12-241,397.01,410.01,393.01,395.0-2.0-0.14%17,400
2025-12-231,368.01,401.01,368.01,397.0+31.0+2.27%33,300
2025-12-221,379.01,384.01,366.01,366.0-10.0-0.73%31,100
2025-12-191,370.01,376.01,362.01,376.0+8.0+0.58%19,100
2025-12-181,395.01,395.01,347.01,368.0-21.0-1.51%105,700
2025-12-171,381.01,390.01,363.01,389.0+11.0+0.80%16,200
2025-12-161,413.01,413.01,378.01,378.0-29.0-2.06%23,700
2025-12-151,379.01,414.01,378.01,407.0+24.0+1.74%43,100
2025-12-121,376.01,384.01,375.01,383.0+7.0+0.51%23,700
2025-12-111,380.01,380.01,359.01,376.00.00.00%14,800
2025-12-101,374.01,377.01,360.01,376.0-4.0-0.29%11,000
2025-12-091,361.01,380.01,361.01,380.0+11.0+0.80%10,100
2025-12-081,365.01,376.01,361.01,369.0+6.0+0.44%9,900
2025-12-051,374.01,375.01,356.01,363.0-8.0-0.58%11,600
2025-12-041,365.01,381.01,356.01,371.0+15.0+1.11%12,900
2025-12-031,373.01,374.01,347.01,356.0-20.0-1.45%27,400
2025-12-021,399.01,413.01,372.01,376.0-15.0-1.08%28,900
2025-12-011,397.01,420.01,380.01,391.0+8.0+0.58%82,300
2025-11-281,363.01,384.01,363.01,383.0+20.0+1.47%30,200
2025-11-271,348.01,373.01,348.01,363.0+15.0+1.11%47,500
2025-11-261,338.01,354.01,335.01,348.0+13.0+0.97%22,300
2025-11-251,334.01,352.01,330.01,335.0+13.0+0.98%26,400
2025-11-211,307.01,328.01,305.01,322.0+7.0+0.53%10,600
2025-11-201,302.01,316.01,298.01,315.0+18.0+1.39%13,000
2025-11-191,302.01,311.01,290.01,297.0-16.0-1.22%22,100
2025-11-181,325.01,326.01,302.01,313.0-16.0-1.20%27,800
2025-11-171,345.01,345.01,323.01,329.0-10.0-0.75%23,100
2025-11-141,360.01,380.01,315.01,339.0-21.0-1.54%90,800
2025-11-131,350.01,368.01,340.01,360.0+15.0+1.12%20,900
2025-11-121,338.01,366.01,337.01,345.0+9.0+0.67%13,000
2025-11-111,338.01,338.01,323.01,336.0-4.0-0.30%10,100
2025-11-101,349.01,351.01,333.01,340.0+2.0+0.15%15,000
2025-11-071,355.01,355.01,323.01,338.0-22.0-1.62%9,300
2025-11-061,345.01,370.01,345.01,360.0+16.0+1.19%30,100
2025-11-051,359.01,372.01,324.01,344.0-17.0-1.25%40,200
2025-11-041,319.01,400.01,315.01,361.0+37.0+2.79%85,000
2025-10-311,320.01,339.01,315.01,324.0-1.0-0.08%21,700
2025-10-301,308.01,327.01,308.01,325.0+17.0+1.30%19,900
2025-10-291,320.01,320.01,304.01,308.0-12.0-0.91%17,600
2025-10-281,303.01,321.01,302.01,320.0+10.0+0.76%18,800
2025-10-271,306.01,325.01,303.01,310.0+10.0+0.77%28,200
2025-10-241,315.01,315.01,294.01,300.0-15.0-1.14%13,200
2025-10-231,305.01,325.01,304.01,315.0+4.0+0.31%12,900
2025-10-221,306.01,311.01,306.01,311.0+9.0+0.69%10,900
2025-10-211,305.01,320.01,302.01,302.0-3.0-0.23%21,000
2025-10-201,301.01,307.01,288.01,305.0+8.0+0.62%26,400
2025-10-171,300.01,300.01,287.01,297.0-3.0-0.23%16,500
2025-10-161,290.01,305.01,290.01,300.0+18.0+1.40%23,700
2025-10-151,261.01,284.01,261.01,282.0+36.0+2.89%14,200
2025-10-141,229.01,260.01,229.01,246.0-7.0-0.56%45,900
2025-10-101,272.01,273.01,251.01,253.0-20.0-1.57%23,900
2025-10-091,279.01,280.01,268.01,273.0-6.0-0.47%18,900
2025-10-081,271.01,293.01,270.01,279.0+7.0+0.55%67,900
2025-10-071,298.01,299.01,272.01,272.0-30.0-2.30%57,700
2025-10-061,320.01,328.01,293.01,302.0-14.0-1.06%34,100
2025-10-031,307.01,323.01,303.01,316.0+6.0+0.46%13,100
2025-10-021,347.01,347.01,310.01,310.0-33.0-2.46%29,200
2025-10-011,341.01,343.01,319.01,343.0+8.0+0.60%37,500
2025-09-301,335.01,345.01,330.01,335.0+2.0+0.15%18,900
2025-09-291,360.01,360.01,332.01,333.0-31.0-2.27%26,800
2025-09-261,347.01,384.01,347.01,364.0+18.0+1.34%52,100
2025-09-251,349.01,349.01,335.01,346.0+2.0+0.15%22,100
2025-09-241,341.01,344.01,333.01,344.0+5.0+0.37%9,800
2025-09-221,327.01,347.01,327.01,339.0+14.0+1.06%18,200
2025-09-191,312.01,328.01,308.01,325.0+14.0+1.07%32,800
2025-09-181,329.01,330.01,311.01,311.0-18.0-1.35%29,100
2025-09-171,344.01,344.01,319.01,329.0-20.0-1.48%40,700
2025-09-161,346.01,353.01,344.01,349.0-1.0-0.07%18,100
2025-09-121,357.01,357.01,350.01,350.0——14,500

直近120営業日分を表示