KabuInsight

福井銀行

8362
プライム/銀行業/The Fukui 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
2026-03-133,200.03,300.03,190.03,265.00.00.00%49,800
2026-03-123,365.03,385.03,255.03,265.0-125.0-3.69%63,500
2026-03-113,440.03,470.03,380.03,390.0+20.0+0.59%42,500
2026-03-103,300.03,410.03,265.03,370.0+140.0+4.33%64,100
2026-03-093,110.03,235.03,095.03,230.0-140.0-4.15%100,900
2026-03-063,265.03,390.03,210.03,370.0+10.0+0.30%57,300
2026-03-053,300.03,410.03,300.03,360.0+215.0+6.84%82,500
2026-03-043,305.03,330.03,075.03,145.0-300.0-8.71%138,800
2026-03-033,400.03,520.03,380.03,445.00.00.00%83,700
2026-03-023,365.03,495.03,355.03,445.0-85.0-2.41%277,100
2026-02-273,430.03,535.03,420.03,530.0+115.0+3.37%73,400
2026-02-263,380.03,415.03,360.03,415.0+50.0+1.49%52,600
2026-02-253,435.03,435.03,315.03,365.0-55.0-1.61%79,600
2026-02-243,405.03,430.03,330.03,420.00.00.00%137,200
2026-02-203,385.03,450.03,375.03,420.00.00.00%114,600
2026-02-193,380.03,430.03,320.03,420.0+80.0+2.40%50,800
2026-02-183,330.03,360.03,295.03,340.0+50.0+1.52%38,400
2026-02-173,350.03,385.03,280.03,290.0-90.0-2.66%55,200
2026-02-163,430.03,430.03,335.03,380.0-25.0-0.73%48,800
2026-02-133,490.03,495.03,395.03,405.0-105.0-2.99%74,800
2026-02-123,370.03,515.03,350.03,510.0+155.0+4.62%84,500
2026-02-103,350.03,400.03,340.03,355.0+20.0+0.60%53,200
2026-02-093,370.03,370.03,240.03,335.0+95.0+2.93%73,500
2026-02-063,150.03,240.03,100.03,240.0+70.0+2.21%61,200
2026-02-053,095.03,200.03,060.03,170.0+105.0+3.43%66,600
2026-02-042,988.03,085.02,948.03,065.0+123.0+4.18%63,800
2026-02-032,894.03,005.02,866.02,942.0+98.0+3.45%78,300
2026-02-022,936.02,948.02,832.02,844.0-70.0-2.40%51,800
2026-01-302,882.02,914.02,858.02,914.0+60.0+2.10%37,200
2026-01-292,828.02,864.02,789.02,854.0+26.0+0.92%43,200
2026-01-282,852.02,858.02,819.02,828.0-48.0-1.67%32,600
2026-01-272,805.02,881.02,775.02,876.0+41.0+1.45%49,500
2026-01-262,829.02,849.02,800.02,835.0-44.0-1.53%44,900
2026-01-232,878.02,905.02,851.02,879.0+8.0+0.28%35,100
2026-01-222,820.02,888.02,820.02,871.0+76.0+2.72%41,100
2026-01-212,790.02,834.02,737.02,795.0-45.0-1.58%59,000
2026-01-202,842.02,863.02,810.02,840.0-6.0-0.21%40,100
2026-01-192,846.02,865.02,808.02,846.0+5.0+0.18%27,600
2026-01-162,834.02,852.02,824.02,841.0+7.0+0.25%41,700
2026-01-152,773.02,836.02,773.02,834.0+51.0+1.83%42,300
2026-01-142,776.02,795.02,735.02,783.0+6.0+0.22%47,400
2026-01-132,801.02,808.02,765.02,777.0+32.0+1.17%47,700
2026-01-092,720.02,750.02,716.02,745.0+38.0+1.40%38,900
2026-01-082,711.02,748.02,693.02,707.0+1.0+0.04%40,000
2026-01-072,670.02,720.02,645.02,706.0+31.0+1.16%53,400
2026-01-062,629.02,681.02,620.02,675.0+63.0+2.41%43,200
2026-01-052,614.02,620.02,591.02,612.0+21.0+0.81%42,500
2025-12-302,570.02,619.02,545.02,591.0+21.0+0.82%48,100
2025-12-292,523.02,570.02,523.02,570.0+42.0+1.66%38,500
2025-12-262,510.02,533.02,501.02,528.0+18.0+0.72%44,700
2025-12-252,507.02,537.02,495.02,510.0+7.0+0.28%33,400
2025-12-242,500.02,522.02,478.02,503.0+13.0+0.52%47,500
2025-12-232,457.02,513.02,455.02,490.0+33.0+1.34%52,900
2025-12-222,475.02,480.02,457.02,457.0+13.0+0.53%37,100
2025-12-192,400.02,465.02,400.02,444.0+59.0+2.47%62,500
2025-12-182,392.02,405.02,375.02,385.0-8.0-0.33%20,700
2025-12-172,390.02,409.02,358.02,393.0+13.0+0.55%19,600
2025-12-162,439.02,439.02,380.02,380.0-56.0-2.30%25,300
2025-12-152,378.02,436.02,378.02,436.0+58.0+2.44%28,400
2025-12-122,364.02,406.02,360.02,378.0+49.0+2.10%35,700
2025-12-112,378.02,386.02,329.02,329.0-46.0-1.94%27,300
2025-12-102,395.02,395.02,365.02,375.00.00.00%23,500
2025-12-092,370.02,394.02,365.02,375.00.00.00%18,900
2025-12-082,428.02,428.02,360.02,375.0-34.0-1.41%25,900
2025-12-052,401.02,412.02,386.02,409.0-9.0-0.37%21,700
2025-12-042,380.02,420.02,370.02,418.0+52.0+2.20%31,800
2025-12-032,408.02,408.02,362.02,366.0-52.0-2.15%41,800
2025-12-022,444.02,444.02,395.02,418.0+1.0+0.04%39,000
2025-12-012,442.02,454.02,404.02,417.0+10.0+0.42%52,100
2025-11-282,403.02,411.02,374.02,407.0+11.0+0.46%50,500
2025-11-272,400.02,506.02,394.02,396.0+18.0+0.76%103,700
2025-11-262,250.02,394.02,250.02,378.0+162.0+7.31%127,500
2025-11-252,216.02,240.02,206.02,216.0+10.0+0.45%25,700
2025-11-212,137.02,206.02,137.02,206.0+52.0+2.41%28,400
2025-11-202,164.02,169.02,141.02,154.0+25.0+1.17%32,400
2025-11-192,160.02,172.02,129.02,129.0-7.0-0.33%33,500
2025-11-182,186.02,198.02,129.02,136.0-70.0-3.17%47,700
2025-11-172,205.02,228.02,186.02,206.0+9.0+0.41%58,900
2025-11-142,294.02,314.02,196.02,197.0-99.0-4.31%81,700
2025-11-132,263.02,298.02,263.02,296.0+53.0+2.36%36,900
2025-11-122,235.02,257.02,214.02,243.0+15.0+0.67%31,900
2025-11-112,235.02,241.02,203.02,228.0+1.0+0.04%25,300
2025-11-102,200.02,231.02,198.02,227.0+40.0+1.83%34,400
2025-11-072,205.02,205.02,155.02,187.0-28.0-1.26%40,800
2025-11-062,163.02,245.02,156.02,215.0+52.0+2.40%55,000
2025-11-052,200.02,205.02,110.02,163.0-49.0-2.22%94,300
2025-11-042,156.02,234.02,156.02,212.0+38.0+1.75%66,600
2025-10-312,150.02,241.02,127.02,174.0+25.0+1.16%155,800
2025-10-302,106.02,152.02,106.02,149.0+54.0+2.58%128,700
2025-10-292,120.02,149.02,092.02,095.0-35.0-1.64%70,800
2025-10-282,145.02,153.02,123.02,130.0-31.0-1.43%49,900
2025-10-272,145.02,175.02,136.02,161.0+42.0+1.98%28,600
2025-10-242,142.02,144.02,112.02,119.0-9.0-0.42%34,900
2025-10-232,114.02,141.02,110.02,128.0+14.0+0.66%21,800
2025-10-222,106.02,136.02,103.02,114.0+14.0+0.67%35,700
2025-10-212,106.02,121.02,097.02,100.0-3.0-0.14%42,700
2025-10-202,091.02,103.02,040.02,103.0+58.0+2.84%52,600
2025-10-172,036.02,054.02,033.02,045.0-29.0-1.40%43,500
2025-10-162,054.02,095.02,054.02,074.0+24.0+1.17%47,000
2025-10-152,048.02,050.02,016.02,050.0+40.0+1.99%33,400
2025-10-142,020.02,047.01,995.02,010.0-46.0-2.24%63,600
2025-10-102,110.02,110.02,056.02,056.0-79.0-3.70%63,600
2025-10-092,110.02,135.02,100.02,135.0+35.0+1.67%41,100
2025-10-082,105.02,128.02,098.02,100.0+11.0+0.53%46,400
2025-10-072,124.02,131.02,082.02,089.0-32.0-1.51%46,500
2025-10-062,114.02,125.02,058.02,121.0+12.0+0.57%52,200
2025-10-032,082.02,122.02,080.02,109.0+14.0+0.67%34,000
2025-10-022,080.02,100.02,065.02,095.0+9.0+0.43%44,400
2025-10-012,115.02,116.02,071.02,086.0-29.0-1.37%44,200
2025-09-302,100.02,136.02,078.02,115.0+41.0+1.98%32,700
2025-09-292,133.02,133.02,073.02,074.0-82.0-3.80%41,700
2025-09-262,112.02,165.02,107.02,156.0+59.0+2.81%66,100
2025-09-252,039.02,097.02,035.02,097.0+58.0+2.84%43,000
2025-09-242,032.02,044.02,013.02,039.0+26.0+1.29%40,300
2025-09-222,003.02,025.01,996.02,013.0+11.0+0.55%23,500
2025-09-191,970.02,002.01,960.02,002.0+44.0+2.25%58,200
2025-09-181,970.01,973.01,955.01,958.0-11.0-0.56%27,400
2025-09-171,992.01,992.01,958.01,969.0-40.0-1.99%42,200
2025-09-162,013.02,014.01,997.02,009.0-5.0-0.25%21,600
2025-09-122,019.02,019.02,003.02,014.0——54,300

直近120営業日分を表示