日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/15	2,033	2,035	2,016	2,025	-0.44%	27,100	366億3962万	-2.97%
04/12	2,031	2,044	2,022	2,034	+0.44%	26,000	368億246万	-2.87%
04/11	2,029	2,036	2,012	2,025	-0.2%	27,300	366億3962万	-3.53%
04/10	2,022	2,034	2,022	2,029	+0.25%	19,800	367億1200万	-3.47%
04/09	2,039	2,040	2,021	2,024	-0.39%	28,000	366億2153万	-3.89%
04/08	2,027	2,040	2,026	2,032	-0.2%	33,800	367億6628万	-3.65%
04/05	2,014	2,049	2,014	2,036	-0.68%	25,100	368億3865万	-3.64%
04/04	2,054	2,059	2,040	2,050	+0.84%	31,400	370億9196万	-3.12%
04/03	2,018	2,055	2,018	2,033	+0.49%	50,600	367億8437万	-3.97%
04/02	2,098	2,103	2,019	2,023	-2.83%	82,100	366億343万	-4.53%
04/01	2,120	2,120	2,077	2,082	-1.33%	67,800	376億7096万	-1.79%
03/29	2,073	2,119	2,073	2,110	+2.13%	50,600	381億7758万	-0.42%
03/28	2,108	2,110	2,063	2,066	-2.36%	34,000	373億8146万	-2.41%
03/27	2,132	2,136	2,114	2,116	-0.05%	30,700	382億8614万	0%
03/26	2,119	2,124	2,098	2,117	+0.05%	24,600	383億424万	+0.19%
03/25	2,159	2,159	2,116	2,116	-1.99%	45,400	382億8614万	+0.38%
03/22	2,177	2,177	2,144	2,159	-0.23%	60,000	390億6417万	+2.71%
03/21	2,146	2,188	2,146	2,164	+1.03%	51,900	391億5464万	+3.24%
03/19	2,137	2,152	2,126	2,142	+0.09%	36,500	387億5658万	+2.49%
03/18	2,167	2,167	2,131	2,140	+0.28%	38,000	387億2039万	+2.64%
03/15	2,132	2,144	2,120	2,134	-0.09%	40,000	386億1183万	+2.6%
03/14	2,149	2,152	2,125	2,136	+0.56%	21,600	386億4802万	+2.84%
03/13	2,140	2,157	2,111	2,124	-0.7%	43,200	384億3089万	+2.46%
03/12	2,135	2,144	2,095	2,139	+0.52%	45,100	387億230万	+3.28%
03/11	2,194	2,196	2,107	2,128	-3.01%	66,200	385億327万	+2.95%
03/08	2,148	2,210	2,144	2,194	+2.09%	76,600	396億9745万	+6.3%
03/07	2,126	2,156	2,126	2,149	+1.46%	42,300	388億8323万	+4.42%
03/06	2,113	2,144	2,113	2,118	+0.43%	43,300	383億2233万	+3.22%
03/05	2,090	2,122	2,070	2,109	+0.43%	40,100	381億5949万	+2.98%
03/04	2,129	2,129	2,072	2,100	-1.45%	80,200	379億9665万	+2.74%
03/01	2,114	2,140	2,103	2,131	+0.8%	69,900	385億5755万	+4.51%
02/29	2,087	2,119	2,081	2,114	+1.39%	33,800	382億4996万	+3.93%
02/28	2,075	2,136	2,073	2,085	+0.58%	43,900	377億2524万	+2.86%
02/27	2,063	2,097	2,054	2,073	+1.17%	54,500	375億812万	+2.52%
02/26	2,056	2,064	2,049	2,049	-0.53%	36,600	370億7387万	+1.59%
02/22	2,060	2,070	2,048	2,060	+0.44%	59,200	372億7290万	+2.33%
02/21	2,043	2,057	2,031	2,051	+0.2%	29,200	371億1006万	+2.14%
02/20	2,040	2,053	2,023	2,047	+0.34%	43,800	370億3768万	+2.15%
02/19	2,000	2,040	2,000	2,040	+2.51%	50,600	369億1103万	+2%
02/16	13:00 2024年3月期第3四半期末の自己資本比率について
02/16	2,000	2,005	1,985	1,990	+0.4%	41,000	360億634万	-0.3%
02/15	2,015	2,015	1,976	1,982	-0.65%	37,900	358億6160万	-0.6%
02/14	2,033	2,039	1,982	1,995	-1.82%	33,900	360億9681万	+0.15%
02/13	2,010	2,037	2,005	2,032	+1.2%	42,100	367億6628万	+2.16%
02/09	2,000	2,023	1,975	2,008	-0.59%	62,600	363億3203万	+1.16%
02/08	2,041	2,041	2,010	2,020	-1.27%	47,800	365億4915万	+1.97%
02/07	2,041	2,061	2,036	2,046	-0.34%	30,000	370億1959万	+3.54%
02/06	2,052	2,063	2,035	2,053	-0.1%	55,000	371億4624万	+4.21%
02/05	2,050	2,085	2,050	2,055	+0.1%	29,300	371億8243万	+4.63%
02/02	2,049	2,056	2,024	2,053	+0.2%	52,600	371億4624万	+4.91%
02/01	2,030	2,056	2,008	2,049	+0.59%	63,700	370億7387万	+5.02%
01/31	2,000	2,037	1,982	2,037	+1.39%	61,400	368億5675万	+4.73%
01/30	13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,043	2,045	2,008	2,009	-0.74%	46,900	363億5012万	+3.66%
01/29	2,027	2,030	2,009	2,024	+1.2%	32,000	366億2153万	+4.65%
01/26	1,980	2,026	1,972	2,000	+0.91%	65,600	361億8728万	+3.73%
01/25	1,995	2,011	1,979	1,982	-0.15%	26,100	358億6160万	+2.96%
01/24	1,947	1,985	1,946	1,985	+1.85%	49,300	359億1588万	+3.22%
01/23	1,965	1,973	1,945	1,949	-0.36%	27,100	352億6451万	+1.35%
01/22	1,951	1,960	1,949	1,956	+0.57%	15,400	353億9116万	+1.61%
01/19	1,954	1,954	1,938	1,945	-0.51%	17,400	351億9213万	+0.93%
01/18	1,943	1,957	1,933	1,955	+0.77%	23,400	353億7307万	+1.3%
01/17	1,964	1,969	1,940	1,940	-0.51%	40,600	351億166万	+0.41%
01/16	1,956	1,966	1,918	1,950	-0.31%	45,800	352億8260万	+0.83%
01/15	1,925	1,963	1,925	1,956	+1.66%	49,500	353億9116万	+1.09%
01/12	1,933	1,940	1,915	1,924	-0.82%	50,900	348億1216万	-0.52%
01/11	1,949	1,964	1,934	1,940	+0.62%	34,900	351億166万	+0.21%
01/10	1,932	1,944	1,926	1,928	-0.21%	39,800	348億8454万	-0.57%
01/09	1,941	1,946	1,921	1,932	0%	37,900	349億5691万	-0.46%
01/05	1,927	1,938	1,912	1,932	+1.47%	44,500	349億5691万	-0.51%
01/04	1,899	1,904	1,863	1,904	+0.16%	44,700	344億5029万	-2.11%
2023
12/29	1,896	1,913	1,888	1,901	+0.05%	37,700	343億9601万	-2.46%
12/28	1,888	1,902	1,887	1,900	-0.21%	18,000	343億7792万	-2.66%
12/27	1,885	1,905	1,885	1,904	+1.22%	36,400	344億5029万	-2.61%
12/26	1,901	1,907	1,875	1,881	-1.1%	25,400	340億3414万	-3.93%
12/25	1,913	1,914	1,896	1,902	+0.32%	18,200	344億1410万	-3.11%
12/22	1,866	1,896	1,866	1,896	+1.66%	39,500	343億554万	-3.56%
12/21	1,871	1,883	1,861	1,865	-1.22%	44,200	337億4464万	-5.28%
12/20	1,880	1,897	1,875	1,888	-0.42%	55,000	341億6079万	-4.36%
12/19	1,920	1,920	1,887	1,896	-0.84%	41,300	343億554万	-4.15%
12/18	1,929	1,929	1,892	1,912	-1.39%	28,800	345億9504万	-3.58%
12/15	1,970	1,981	1,925	1,939	-1.47%	60,800	350億8357万	-2.37%
12/14	2,024	2,024	1,962	1,968	-2.19%	64,900	356億828万	-1.06%
12/13	2,003	2,026	2,003	2,012	+0.45%	25,400	364億440万	+1.05%
12/12	2,025	2,029	1,997	2,003	-0.74%	58,800	362億4156万	+0.35%
12/11	2,010	2,041	2,002	2,018	+0.4%	76,100	365億1297万	+0.85%
12/08	1,978	2,028	1,978	2,010	+0.65%	107,700	363億6822万	+0.2%
12/07	1,955	2,000	1,944	1,997	+1.68%	42,200	361億3300万	-0.7%
12/06	1,956	1,965	1,944	1,964	+1.08%	61,000	355億3591万	-2.53%
12/05	1,960	1,977	1,943	1,943	-1.67%	74,800	351億5594万	-3.67%
12/04	1,991	1,995	1,976	1,976	-1.25%	31,700	357億5303万	-2.23%
12/01	1,995	2,010	1,990	2,001	+1.21%	59,700	362億537万	-1.09%
11/30	1,950	1,993	1,950	1,977	+0.36%	33,500	357億7113万	-2.32%
11/29	1,992	2,008	1,963	1,970	-1.5%	54,400	356億4447万	-2.67%
11/28	1,998	2,028	1,990	2,000	+0.1%	32,400	361億8728万	-1.23%
11/27	1,997	2,007	1,985	1,998	+0.5%	25,800	361億5109万	-1.33%
11/24	1,980	2,003	1,965	1,988	+0.56%	46,300	359億7016万	-1.88%
11/22	1,975	1,993	1,972	1,977	0%	33,200	357億7113万	-2.47%
11/21	1,998	2,005	1,977	1,977	-0.55%	29,700	357億7113万	-2.47%
11/20	1,983	2,028	1,981	1,988	-0.15%	46,300	359億7016万	-1.92%
11/17	1,965	1,995	1,960	1,991	+1.07%	32,800	360億2444万	-1.78%
11/16	1,976	2,000	1,962	1,970	-0.45%	41,700	356億4447万	-2.86%
11/09	13:50 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)

8343 秋田銀行

IR情報

2023/11/16～2024/04/15

IR情報＆株価推移

開示資料

決算

株式

チャート