KabuInsight

福島銀行

8562
スタンダード/銀行業/THE FUKUSHIMA 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
2026-03-13370.0382.0370.0375.00.00.00%106,300
2026-03-12386.0389.0373.0375.0-9.0-2.34%247,700
2026-03-11388.0396.0383.0384.0-1.0-0.26%293,300
2026-03-10377.0387.0369.0385.0+18.0+4.90%409,400
2026-03-09369.0370.0354.0367.0-17.0-4.43%605,800
2026-03-06377.0384.0374.0384.00.00.00%204,700
2026-03-05374.0390.0374.0384.0+28.0+7.87%408,200
2026-03-04365.0370.0352.0356.0-25.0-6.56%778,000
2026-03-03397.0399.0380.0381.0-11.0-2.81%587,200
2026-03-02398.0402.0384.0392.0-19.0-4.62%697,800
2026-02-27398.0414.0398.0411.0+13.0+3.27%434,700
2026-02-26390.0401.0390.0398.0+15.0+3.92%361,500
2026-02-25401.0401.0383.0383.0-18.0-4.49%501,300
2026-02-24422.0424.0398.0401.0-18.0-4.30%561,500
2026-02-20419.0424.0404.0419.0+2.0+0.48%731,100
2026-02-19408.0420.0405.0417.0+14.0+3.47%481,200
2026-02-18392.0406.0392.0403.0+14.0+3.60%368,900
2026-02-17404.0408.0389.0389.0-13.0-3.23%525,300
2026-02-16418.0419.0400.0402.0-11.0-2.66%443,600
2026-02-13423.0428.0406.0413.0-11.0-2.59%818,700
2026-02-12408.0424.0398.0424.0+22.0+5.47%1,145,900
2026-02-10412.0425.0399.0402.0-6.0-1.47%943,800
2026-02-09449.0449.0389.0408.0-9.0-2.16%1,796,800
2026-02-06410.0436.0370.0417.0+32.0+8.31%3,155,500
2026-02-05355.0385.0354.0385.0+33.0+9.38%1,180,100
2026-02-04330.0352.0327.0352.0+24.0+7.32%810,600
2026-02-03321.0330.0320.0328.0+11.0+3.47%634,000
2026-02-02324.0328.0317.0317.0-5.0-1.55%285,000
2026-01-30321.0325.0319.0322.0+1.0+0.31%224,400
2026-01-29322.0323.0320.0321.0-1.0-0.31%91,400
2026-01-28326.0326.0315.0322.0-5.0-1.53%317,000
2026-01-27325.0329.0324.0327.00.00.00%299,700
2026-01-26322.0331.0315.0327.0-8.0-2.39%653,600
2026-01-23323.0335.0322.0335.0+15.0+4.69%673,800
2026-01-22321.0324.0320.0320.0+1.0+0.31%216,200
2026-01-21322.0322.0312.0319.0-8.0-2.45%328,200
2026-01-20332.0332.0325.0327.0-5.0-1.51%356,100
2026-01-19330.0332.0320.0332.0+4.0+1.22%550,800
2026-01-16334.0336.0325.0328.0+5.0+1.55%629,900
2026-01-15306.0324.0304.0323.0+17.0+5.56%656,200
2026-01-14309.0313.0300.0306.00.00.00%337,100
2026-01-13301.0306.0297.0306.0+11.0+3.73%389,700
2026-01-09286.0295.0286.0295.0+10.0+3.51%389,700
2026-01-08288.0289.0282.0285.0-3.0-1.04%288,100
2026-01-07288.0290.0285.0288.00.00.00%206,300
2026-01-06273.0288.0273.0288.0+18.0+6.67%400,000
2026-01-05270.0271.0267.0270.0+2.0+0.75%186,800
2025-12-30266.0270.0266.0268.0+1.0+0.37%67,000
2025-12-29267.0269.0264.0267.0+1.0+0.38%66,500
2025-12-26264.0270.0264.0266.0+2.0+0.76%181,600
2025-12-25263.0267.0263.0264.0+1.0+0.38%102,100
2025-12-24265.0267.0263.0263.0-1.0-0.38%145,000
2025-12-23263.0266.0262.0264.00.00.00%123,500
2025-12-22266.0267.0261.0264.00.00.00%189,100
2025-12-19263.0265.0262.0264.0+1.0+0.38%169,300
2025-12-18265.0266.0260.0263.0-3.0-1.13%187,100
2025-12-17264.0267.0258.0266.0+4.0+1.53%302,800
2025-12-16270.0271.0260.0262.0-4.0-1.50%313,700
2025-12-15260.0267.0257.0266.0+10.0+3.91%361,600
2025-12-12253.0260.0253.0256.0+5.0+1.99%294,000
2025-12-11252.0256.0251.0251.0-2.0-0.79%171,200
2025-12-10251.0254.0250.0253.0+1.0+0.40%147,500
2025-12-09249.0254.0249.0252.0-1.0-0.40%197,900
2025-12-08254.0255.0250.0253.0-3.0-1.17%119,000
2025-12-05259.0260.0254.0256.0-4.0-1.54%291,900
2025-12-04253.0261.0251.0260.0+7.0+2.77%395,800
2025-12-03255.0257.0249.0253.0-4.0-1.56%365,200
2025-12-02263.0266.0251.0257.0-5.0-1.91%605,200
2025-12-01253.0263.0250.0262.0+14.0+5.65%748,300
2025-11-28241.0248.0241.0248.0+9.0+3.77%378,400
2025-11-27234.0239.0234.0239.0+5.0+2.14%239,600
2025-11-26231.0234.0230.0234.0+4.0+1.74%235,100
2025-11-25230.0232.0229.0230.0+1.0+0.44%124,300
2025-11-21230.0231.0229.0229.0-1.0-0.43%142,100
2025-11-20230.0232.0229.0230.0+1.0+0.44%114,900
2025-11-19229.0230.0226.0229.0+1.0+0.44%101,700
2025-11-18233.0233.0227.0228.0-5.0-2.15%261,100
2025-11-17238.0238.0232.0233.0-4.0-1.69%163,400
2025-11-14234.0238.0232.0237.0+2.0+0.85%158,900
2025-11-13232.0235.0230.0235.0+3.0+1.29%218,900
2025-11-12227.0232.0226.0232.0+5.0+2.20%205,100
2025-11-11227.0229.0224.0227.0+1.0+0.44%197,800
2025-11-10224.0226.0223.0226.0+5.0+2.26%118,100
2025-11-07223.0224.0221.0221.0-3.0-1.34%67,900
2025-11-06221.0225.0221.0224.0+3.0+1.36%91,800
2025-11-05224.0224.0219.0221.0-3.0-1.34%216,000
2025-11-04223.0228.0220.0224.0+2.0+0.90%232,100
2025-10-31226.0226.0221.0222.0-5.0-2.20%161,100
2025-10-30223.0227.0223.0227.0+3.0+1.34%175,200
2025-10-29227.0230.0224.0224.0-3.0-1.32%184,100
2025-10-28230.0230.0227.0227.0-3.0-1.30%66,000
2025-10-27230.0233.0228.0230.0+1.0+0.44%119,000
2025-10-24232.0233.0228.0229.0-4.0-1.72%174,200
2025-10-23234.0235.0232.0233.0-2.0-0.85%133,400
2025-10-22231.0235.0231.0235.0+4.0+1.73%107,300
2025-10-21229.0233.0228.0231.0+3.0+1.32%116,500
2025-10-20228.0229.0226.0228.0+3.0+1.33%109,600
2025-10-17231.0231.0225.0225.0-6.0-2.60%85,300
2025-10-16232.0234.0230.0231.0+1.0+0.43%98,600
2025-10-15226.0230.0226.0230.0+5.0+2.22%123,800
2025-10-14233.0233.0224.0225.0-9.0-3.85%339,900
2025-10-10237.0237.0234.0234.0-3.0-1.27%51,200
2025-10-09239.0239.0236.0237.0-2.0-0.84%58,000
2025-10-08234.0241.0234.0239.0+7.0+3.02%191,100
2025-10-07233.0236.0232.0232.0-1.0-0.43%198,100
2025-10-06240.0240.0230.0233.0-2.0-0.85%137,800
2025-10-03232.0236.0232.0235.0+2.0+0.86%35,300
2025-10-02238.0239.0233.0233.0-6.0-2.51%139,600
2025-10-01242.0242.0239.0239.0-3.0-1.24%123,700
2025-09-30243.0244.0240.0242.0+3.0+1.26%148,000
2025-09-29245.0245.0239.0239.0-4.0-1.65%171,700
2025-09-26242.0244.0240.0243.0+4.0+1.67%216,200
2025-09-25237.0239.0237.0239.0+2.0+0.84%55,500
2025-09-24236.0237.0234.0237.0+2.0+0.85%43,500
2025-09-22234.0236.0234.0235.0+2.0+0.86%38,600
2025-09-19236.0237.0232.0233.0-3.0-1.27%148,200
2025-09-18237.0237.0235.0236.0-1.0-0.42%47,600
2025-09-17241.0241.0237.0237.0-3.0-1.25%45,700
2025-09-16240.0241.0237.0240.0+2.0+0.84%69,100
2025-09-12244.0244.0238.0238.0——203,200

直近120営業日分を表示