KabuInsight

阿波銀行

8388
プライム/銀行業/The Awa 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
2026-03-135,350.05,510.05,350.05,460.0+80.0+1.49%86,900
2026-03-125,560.05,560.05,350.05,380.0-230.0-4.10%109,700
2026-03-115,700.05,800.05,610.05,610.0+10.0+0.18%75,000
2026-03-105,520.05,680.05,480.05,600.0+230.0+4.28%97,900
2026-03-095,140.05,430.05,140.05,370.0-260.0-4.62%147,700
2026-03-065,510.05,660.05,470.05,630.0-70.0-1.23%90,300
2026-03-055,550.05,720.05,530.05,700.0+400.0+7.55%139,200
2026-03-045,470.05,620.05,240.05,300.0-400.0-7.02%197,300
2026-03-035,750.05,890.05,700.05,700.0-70.0-1.21%112,100
2026-03-025,690.05,810.05,660.05,770.0-220.0-3.67%107,800
2026-02-275,790.06,010.05,780.05,990.0+240.0+4.17%177,100
2026-02-265,800.05,840.05,740.05,750.0+50.0+0.88%67,800
2026-02-255,770.05,780.05,650.05,700.0-70.0-1.21%107,700
2026-02-245,810.05,830.05,640.05,770.0-40.0-0.69%134,700
2026-02-205,840.05,880.05,800.05,810.0-130.0-2.19%76,100
2026-02-195,760.05,980.05,750.05,940.0+180.0+3.13%114,300
2026-02-185,680.05,790.05,660.05,760.0+120.0+2.13%73,400
2026-02-175,820.05,860.05,640.05,640.0-180.0-3.09%72,700
2026-02-165,840.05,860.05,680.05,820.0+30.0+0.52%85,000
2026-02-136,010.06,040.05,760.05,790.0-220.0-3.66%124,700
2026-02-125,850.06,040.05,840.06,010.0+120.0+2.04%115,700
2026-02-105,900.05,970.05,880.05,890.00.00.00%76,900
2026-02-095,860.05,920.05,710.05,890.0+230.0+4.06%138,000
2026-02-065,550.05,660.05,490.05,660.0+110.0+1.98%65,100
2026-02-055,500.05,600.05,480.05,550.0+90.0+1.65%81,800
2026-02-045,350.05,500.05,340.05,460.0+110.0+2.06%96,000
2026-02-035,220.05,390.05,180.05,350.0+220.0+4.29%94,200
2026-02-025,290.05,340.05,120.05,130.0-60.0-1.16%100,100
2026-01-305,150.05,200.05,080.05,190.0+90.0+1.76%70,700
2026-01-295,050.05,140.04,985.05,100.0+50.0+0.99%74,600
2026-01-285,140.05,160.05,020.05,050.0-130.0-2.51%92,800
2026-01-274,885.05,190.04,850.05,180.0+250.0+5.07%138,900
2026-01-264,930.04,980.04,885.04,930.0-130.0-2.57%80,400
2026-01-235,000.05,130.05,000.05,060.0+80.0+1.61%70,900
2026-01-224,950.05,030.04,920.04,980.0+80.0+1.63%49,100
2026-01-214,820.04,915.04,775.04,900.0-80.0-1.61%64,300
2026-01-205,000.05,010.04,940.04,980.0-40.0-0.80%56,000
2026-01-194,985.05,030.04,950.05,020.0+35.0+0.70%47,600
2026-01-164,970.05,020.04,945.04,985.0+15.0+0.30%60,800
2026-01-154,820.04,970.04,820.04,970.0+150.0+3.11%75,900
2026-01-144,750.04,835.04,685.04,820.0+100.0+2.12%89,500
2026-01-134,795.04,830.04,685.04,720.0+110.0+2.39%62,700
2026-01-094,635.04,655.04,580.04,610.0+25.0+0.55%78,600
2026-01-084,585.04,620.04,555.04,585.0-5.0-0.11%62,800
2026-01-074,600.04,600.04,560.04,590.0-30.0-0.65%77,500
2026-01-064,505.04,660.04,500.04,620.0+185.0+4.17%121,800
2026-01-054,390.04,460.04,390.04,435.0+50.0+1.14%61,400
2025-12-304,385.04,505.04,350.04,385.0-15.0-0.34%139,100
2025-12-294,320.04,400.04,285.04,400.0+110.0+2.56%145,500
2025-12-264,310.04,320.04,220.04,290.0+5.0+0.12%101,900
2025-12-254,315.04,315.04,280.04,285.0-30.0-0.70%23,500
2025-12-244,365.04,390.04,300.04,315.0-40.0-0.92%49,600
2025-12-234,340.04,385.04,310.04,355.0+15.0+0.35%52,200
2025-12-224,400.04,410.04,320.04,340.0-10.0-0.23%53,000
2025-12-194,250.04,350.04,250.04,350.0+100.0+2.35%77,000
2025-12-184,220.04,285.04,215.04,250.00.00.00%52,500
2025-12-174,265.04,270.04,200.04,250.0-10.0-0.23%62,900
2025-12-164,365.04,365.04,245.04,260.0-95.0-2.18%57,200
2025-12-154,240.04,365.04,230.04,355.0+125.0+2.96%63,200
2025-12-124,180.04,250.04,170.04,230.0+120.0+2.92%77,900
2025-12-114,220.04,225.04,110.04,110.0-70.0-1.67%54,700
2025-12-104,240.04,240.04,180.04,180.0-40.0-0.95%45,300
2025-12-094,170.04,245.04,170.04,220.0+15.0+0.36%38,800
2025-12-084,230.04,255.04,145.04,205.0-15.0-0.36%42,100
2025-12-054,190.04,230.04,170.04,220.0+5.0+0.12%34,000
2025-12-044,115.04,230.04,090.04,215.0+105.0+2.55%61,200
2025-12-034,165.04,185.04,070.04,110.0-80.0-1.91%70,100
2025-12-024,225.04,240.04,150.04,190.0-5.0-0.12%64,300
2025-12-014,195.04,245.04,165.04,195.0+45.0+1.08%67,600
2025-11-284,085.04,155.04,075.04,150.0+65.0+1.59%58,300
2025-11-274,070.04,155.04,030.04,085.0+55.0+1.36%74,000
2025-11-264,020.04,065.03,965.04,030.0+70.0+1.77%61,500
2025-11-253,940.04,000.03,935.03,960.0+45.0+1.15%43,400
2025-11-213,815.03,915.03,815.03,915.0+85.0+2.22%56,900
2025-11-203,840.03,860.03,790.03,830.0+55.0+1.46%41,500
2025-11-193,750.03,815.03,735.03,775.0+40.0+1.07%43,200
2025-11-183,830.03,830.03,715.03,735.0-145.0-3.74%53,100
2025-11-173,870.03,915.03,800.03,880.0+55.0+1.44%99,200
2025-11-143,770.03,850.03,750.03,825.0+25.0+0.66%113,800
2025-11-133,795.03,820.03,770.03,800.0+45.0+1.20%48,200
2025-11-123,735.03,800.03,715.03,755.0+50.0+1.35%48,100
2025-11-113,725.03,730.03,685.03,705.0-20.0-0.54%28,700
2025-11-103,745.03,745.03,700.03,725.0+30.0+0.81%31,800
2025-11-073,760.03,760.03,665.03,695.0-65.0-1.73%36,000
2025-11-063,680.03,795.03,665.03,760.0+75.0+2.04%47,800
2025-11-053,680.03,685.03,560.03,685.00.00.00%70,900
2025-11-043,605.03,685.03,575.03,685.0+45.0+1.24%65,600
2025-10-313,695.03,695.03,600.03,640.00.00.00%58,700
2025-10-303,620.03,685.03,620.03,640.0+35.0+0.97%213,500
2025-10-293,665.03,665.03,605.03,605.0-35.0-0.96%49,700
2025-10-283,690.03,705.03,625.03,640.0-60.0-1.62%47,600
2025-10-273,650.03,715.03,630.03,700.0+105.0+2.92%59,200
2025-10-243,610.03,640.03,590.03,595.0-35.0-0.96%36,100
2025-10-233,595.03,650.03,595.03,630.0+25.0+0.69%38,100
2025-10-223,620.03,650.03,600.03,605.0-5.0-0.14%46,300
2025-10-213,640.03,665.03,610.03,610.0-20.0-0.55%39,200
2025-10-203,600.03,635.03,570.03,630.0+85.0+2.40%37,600
2025-10-173,545.03,545.03,500.03,545.0-15.0-0.42%39,000
2025-10-163,505.03,570.03,505.03,560.0+50.0+1.42%36,400
2025-10-153,515.03,520.03,480.03,510.0+60.0+1.74%60,100
2025-10-143,500.03,540.03,440.03,450.0-95.0-2.68%73,100
2025-10-103,615.03,630.03,535.03,545.0-130.0-3.54%63,100
2025-10-093,610.03,685.03,610.03,675.0+60.0+1.66%57,500
2025-10-083,640.03,695.03,615.03,615.0-15.0-0.41%56,200
2025-10-073,635.03,680.03,615.03,630.0-5.0-0.14%47,400
2025-10-063,660.03,690.03,570.03,635.00.00.00%66,000
2025-10-033,625.03,680.03,620.03,635.0+5.0+0.14%68,900
2025-10-023,625.03,660.03,605.03,630.0-5.0-0.14%77,200
2025-10-013,685.03,705.03,615.03,635.0-80.0-2.15%83,300
2025-09-303,605.03,785.03,595.03,715.0+110.0+3.05%115,300
2025-09-293,680.03,680.03,580.03,605.0-65.0-1.77%69,900
2025-09-263,625.03,675.03,610.03,670.0+85.0+2.37%85,400
2025-09-253,500.03,600.03,500.03,585.0+80.0+2.28%79,200
2025-09-243,535.03,560.03,495.03,505.0-5.0-0.14%61,200
2025-09-223,530.03,545.03,505.03,510.0-20.0-0.57%47,900
2025-09-193,495.03,555.03,495.03,530.0+40.0+1.15%106,000
2025-09-183,505.03,525.03,470.03,490.0+5.0+0.14%43,200
2025-09-173,515.03,515.03,455.03,485.0-65.0-1.83%30,600
2025-09-163,560.03,600.03,550.03,550.0-20.0-0.56%45,100
2025-09-123,635.03,640.03,570.03,570.0——91,000

直近120営業日分を表示