KabuInsight

富山銀行

8365
スタンダード/銀行業/The 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
2026-03-132,282.02,322.02,282.02,282.0-50.0-2.14%11,200
2026-03-122,345.02,382.02,288.02,332.0-22.0-0.93%14,300
2026-03-112,378.02,410.02,354.02,354.0-22.0-0.93%17,600
2026-03-102,340.02,449.02,330.02,376.0+80.0+3.48%15,700
2026-03-092,267.02,335.02,223.02,296.0-71.0-3.00%28,500
2026-03-062,379.02,379.02,345.02,367.0-37.0-1.54%7,300
2026-03-052,296.02,427.02,296.02,404.0+158.0+7.03%22,500
2026-03-042,363.02,399.02,232.02,246.0-196.0-8.03%29,700
2026-03-032,385.02,487.02,385.02,442.0+22.0+0.91%41,800
2026-03-022,483.02,526.02,374.02,420.0-113.0-4.46%35,200
2026-02-272,410.02,556.02,402.02,533.0+122.0+5.06%31,900
2026-02-262,383.02,424.02,376.02,411.0+28.0+1.17%15,800
2026-02-252,476.02,476.02,383.02,383.0-82.0-3.33%21,200
2026-02-242,569.02,569.02,458.02,465.0-113.0-4.38%27,000
2026-02-202,569.02,585.02,531.02,578.0+34.0+1.34%10,000
2026-02-192,492.02,580.02,474.02,544.0+60.0+2.42%19,600
2026-02-182,470.02,491.02,458.02,484.0+33.0+1.35%12,900
2026-02-172,495.02,526.02,451.02,451.0-26.0-1.05%29,400
2026-02-162,516.02,516.02,438.02,477.0-19.0-0.76%13,600
2026-02-132,519.02,529.02,466.02,496.0-73.0-2.84%31,700
2026-02-122,452.02,570.02,452.02,569.0+90.0+3.63%37,100
2026-02-102,471.02,511.02,450.02,479.0+30.0+1.22%31,800
2026-02-092,446.02,498.02,356.02,449.0+29.0+1.20%29,800
2026-02-062,381.02,454.02,351.02,420.0-11.0-0.45%50,300
2026-02-052,547.02,656.02,297.02,431.0-16.0-0.65%260,600
2026-02-042,267.02,447.02,267.02,447.0+181.0+7.99%27,600
2026-02-032,199.02,280.02,199.02,266.0+77.0+3.52%24,800
2026-02-022,160.02,193.02,150.02,189.0+29.0+1.34%18,300
2026-01-302,121.02,168.02,121.02,160.0+24.0+1.12%11,200
2026-01-292,176.02,176.02,130.02,136.0-20.0-0.93%7,200
2026-01-282,176.02,176.02,145.02,156.0-20.0-0.92%4,600
2026-01-272,185.02,193.02,164.02,176.0-17.0-0.78%8,400
2026-01-262,210.02,210.02,184.02,193.0-20.0-0.90%7,100
2026-01-232,165.02,222.02,165.02,213.0+30.0+1.37%9,600
2026-01-222,169.02,198.02,148.02,183.0+22.0+1.02%11,300
2026-01-212,153.02,167.02,117.02,161.0-27.0-1.23%13,000
2026-01-202,189.02,200.02,170.02,188.0+3.0+0.14%11,400
2026-01-192,189.02,195.02,166.02,185.0-13.0-0.59%9,100
2026-01-162,167.02,198.02,160.02,198.0+32.0+1.48%7,300
2026-01-152,082.02,187.02,082.02,166.0+67.0+3.19%16,300
2026-01-142,115.02,115.02,072.02,099.0-1.0-0.05%12,300
2026-01-132,095.02,115.02,070.02,100.0+55.0+2.69%22,400
2026-01-092,003.02,049.02,003.02,045.0+53.0+2.66%26,000
2026-01-082,023.02,024.01,990.01,992.0-32.0-1.58%8,500
2026-01-071,986.02,046.01,984.02,024.0+41.0+2.07%19,800
2026-01-061,983.01,986.01,950.01,983.0+13.0+0.66%9,200
2026-01-051,950.01,970.01,944.01,970.0+40.0+2.07%8,300
2025-12-301,927.01,930.01,920.01,930.0+3.0+0.16%2,200
2025-12-291,913.01,931.01,910.01,927.0+15.0+0.78%14,700
2025-12-261,914.01,922.01,905.01,912.0-10.0-0.52%10,500
2025-12-251,912.01,923.01,890.01,922.0+10.0+0.52%5,500
2025-12-241,869.01,940.01,869.01,912.0+43.0+2.30%14,600
2025-12-231,853.01,874.01,852.01,869.0+17.0+0.92%9,900
2025-12-221,851.01,868.01,851.01,852.0+7.0+0.38%9,100
2025-12-191,847.01,857.01,831.01,845.0+16.0+0.87%12,700
2025-12-181,829.01,829.01,808.01,829.00.00.00%6,000
2025-12-171,829.01,835.01,826.01,829.0-6.0-0.33%2,900
2025-12-161,863.01,863.01,834.01,835.0-22.0-1.18%3,200
2025-12-151,856.01,861.01,845.01,857.0+9.0+0.49%23,800
2025-12-121,821.01,848.01,821.01,848.0+27.0+1.48%6,800
2025-12-111,855.01,855.01,811.01,821.0-16.0-0.87%6,500
2025-12-101,815.01,837.01,800.01,837.0+15.0+0.82%10,600
2025-12-091,814.01,827.01,814.01,822.0-4.0-0.22%6,900
2025-12-081,832.01,837.01,815.01,826.0-9.0-0.49%5,700
2025-12-051,843.01,844.01,820.01,835.0-4.0-0.22%3,400
2025-12-041,817.01,841.01,809.01,839.0+19.0+1.04%5,900
2025-12-031,855.01,855.01,811.01,820.0-23.0-1.25%8,500
2025-12-021,928.01,930.01,831.01,843.0-46.0-2.44%17,200
2025-12-011,829.01,890.01,825.01,889.0+78.0+4.31%20,800
2025-11-281,781.01,811.01,781.01,811.0+33.0+1.86%7,700
2025-11-271,786.01,800.01,769.01,778.0-8.0-0.45%6,900
2025-11-261,764.01,788.01,743.01,786.0+37.0+2.12%8,700
2025-11-251,747.01,756.01,738.01,749.0+4.0+0.23%5,300
2025-11-211,720.01,745.01,720.01,745.0+9.0+0.52%4,800
2025-11-201,724.01,739.01,724.01,736.0+25.0+1.46%3,600
2025-11-191,709.01,736.01,694.01,711.0-2.0-0.12%11,200
2025-11-181,746.01,746.01,713.01,713.0-25.0-1.44%6,300
2025-11-171,792.01,795.01,710.01,738.0-53.0-2.96%26,900
2025-11-141,826.01,849.01,779.01,791.0+5.0+0.28%31,700
2025-11-131,690.01,840.01,690.01,786.0+90.0+5.31%51,300
2025-11-121,688.01,696.01,641.01,696.0+17.0+1.01%10,300
2025-11-111,688.01,692.01,676.01,679.0-9.0-0.53%4,800
2025-11-101,678.01,693.01,678.01,688.0+12.0+0.72%6,700
2025-11-071,729.01,769.01,676.01,676.0-50.0-2.90%33,900
2025-11-061,679.01,735.01,679.01,726.0+47.0+2.80%12,300
2025-11-051,687.01,690.01,657.01,679.0-6.0-0.36%9,200
2025-11-041,711.01,711.01,679.01,685.0-23.0-1.35%16,800
2025-10-311,711.01,788.01,700.01,708.0+2.0+0.12%53,700
2025-10-301,701.01,710.01,701.01,706.00.00.00%1,800
2025-10-291,730.01,730.01,695.01,706.0+5.0+0.29%7,500
2025-10-281,728.01,730.01,701.01,701.0-23.0-1.33%2,400
2025-10-271,708.01,734.01,708.01,724.0+20.0+1.17%7,600
2025-10-241,699.01,705.01,691.01,704.0+5.0+0.29%15,700
2025-10-231,703.01,705.01,699.01,699.0-4.0-0.23%4,800
2025-10-221,702.01,710.01,689.01,703.0+10.0+0.59%2,100
2025-10-211,707.01,708.01,685.01,693.0+1.0+0.06%5,500
2025-10-201,682.01,705.01,682.01,692.0+27.0+1.62%7,400
2025-10-171,667.01,680.01,665.01,665.0-24.0-1.42%9,200
2025-10-161,690.01,704.01,675.01,689.0+18.0+1.08%3,600
2025-10-151,651.01,678.01,644.01,671.00.00.00%21,600
2025-10-141,698.01,702.01,657.01,671.0-56.0-3.24%7,900
2025-10-101,756.01,756.01,716.01,727.0-24.0-1.37%5,700
2025-10-091,758.01,762.01,735.01,751.0+2.0+0.11%5,500
2025-10-081,729.01,761.01,726.01,749.0+18.0+1.04%10,600
2025-10-071,754.01,754.01,728.01,731.0-14.0-0.80%3,600
2025-10-061,761.01,765.01,739.01,745.0-12.0-0.68%6,700
2025-10-031,752.01,768.01,731.01,757.0+5.0+0.29%3,800
2025-10-021,760.01,760.01,732.01,752.0+18.0+1.04%2,900
2025-10-011,798.01,799.01,733.01,734.0-64.0-3.56%11,800
2025-09-301,799.01,799.01,782.01,798.0+25.0+1.41%8,900
2025-09-291,736.01,780.01,736.01,773.0-6.0-0.34%6,100
2025-09-261,730.01,780.01,730.01,779.0+50.0+2.89%12,200
2025-09-251,722.01,747.01,722.01,729.0+7.0+0.41%6,600
2025-09-241,748.01,748.01,712.01,722.0+14.0+0.82%8,800
2025-09-221,728.01,728.01,681.01,708.0+20.0+1.18%15,400
2025-09-191,681.01,695.01,664.01,688.0+23.0+1.38%7,300
2025-09-181,665.01,683.01,665.01,665.0+1.0+0.06%4,600
2025-09-171,686.01,715.01,656.01,664.0-22.0-1.30%15,500
2025-09-161,679.01,686.01,670.01,686.0+7.0+0.42%6,800
2025-09-121,671.01,679.01,665.01,679.0——5,600

直近120営業日分を表示