First Mid Illinois Bancshares Inc（FMBH）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	49.49	50.46	49.49	49.73	+0.89%	259,603
2026-10-15	49.09	49.86	48.86	49.29	+1.17%	143,867
2026-10-14	48.23	49.06	47.91	48.72	-0.27%	149,968
2026-10-13	49.50	50.16	48.70	48.85	-0.71%	130,442
2026-10-12	48.46	49.50	48.46	49.20	+1.40%	143,706
2026-10-09	49.09	49.13	48.46	48.52	-1.46%	119,839
2026-10-08	48.86	49.52	48.56	49.24	+0.78%	156,762
2026-10-07	48.98	49.27	48.72	48.86	-1.31%	257,115
2026-10-06	49.87	50.21	49.46	49.51	-0.32%	135,856
2026-10-05	49.87	50.15	49.48	49.67	-0.62%	154,111
2026-10-02	49.73	50.51	49.59	49.98	+1.42%	117,627
2026-10-01	48.65	49.32	47.88	49.28	+1.11%	151,837
2026-09-30	48.99	49.09	48.36	48.74	-0.29%	146,351
2026-09-29	49.51	49.73	48.58	48.88	-1.03%	135,678
2026-09-28	49.72	49.74	49.30	49.39	-0.66%	126,809
2026-09-25	49.55	50.03	49.45	49.72	+0.67%	208,278
2026-09-24	48.90	49.47	48.86	49.39	+1.40%	130,380
2026-09-23	49.09	49.21	48.60	48.71	-1.02%	73,754
2026-09-22	49.90	50.30	49.20	49.21	-0.95%	144,957
2026-09-21	49.98	50.15	49.63	49.68	-0.60%	108,884
2026-09-18	49.83	50.29	49.29	49.98	-0.26%	423,548
2026-09-17	50.70	50.70	50.10	50.11	-0.14%	79,974
2026-09-16	50.91	50.96	49.40	50.18	-1.72%	109,112
2026-09-15	50.87	51.51	50.87	51.06	+0.08%	112,046
2026-09-14	51.02	51.58	50.82	51.02	+0.00%	119,672
2026-09-11	51.32	51.45	50.57	51.02	+0.33%	79,497
2026-09-10	50.38	50.90	50.09	50.85	+0.73%	112,016
2026-09-09	50.38	50.80	50.00	50.48	-0.77%	100,837
2026-09-08	51.24	51.30	50.79	50.87	-0.90%	127,275
2026-09-04	50.81	51.52	50.77	51.33	+0.49%	69,318
2026-09-03	51.00	51.36	50.92	51.08	+0.89%	102,195
2026-09-02	50.04	51.07	49.67	50.63	+1.69%	141,943
2026-09-01	49.79	50.21	49.36	49.79	+0.06%	153,976
2026-08-31	50.21	50.23	49.51	49.76	-1.15%	111,443
2026-08-28	50.24	50.69	48.93	50.34	+0.08%	138,927
2026-08-27	50.01	50.38	49.55	50.30	+0.00%	67,232
2026-08-26	50.32	50.62	49.95	50.30	+0.32%	80,383
2026-08-25	50.46	50.49	49.82	50.14	-0.61%	75,412
2026-08-24	50.47	51.07	50.06	50.45	+0.34%	144,854
2026-08-21	50.60	50.60	49.85	50.28	+0.04%	81,718
2026-08-20	49.87	50.49	49.53	50.26	+0.30%	150,349
2026-08-19	51.60	51.60	50.09	50.11	-2.62%	155,661
2026-08-18	51.80	51.95	51.06	51.46	-0.94%	135,867
2026-08-17	51.75	52.07	51.63	51.95	-0.12%	106,320
2026-08-14	51.81	52.46	51.75	52.01	-0.21%	92,481
2026-08-13	52.19	52.55	51.84	52.12	+0.48%	114,924
2026-08-12	51.68	52.07	51.58	51.87	+0.45%	92,983
2026-08-11	51.28	51.70	50.94	51.64	+1.00%	71,300
2026-08-10	50.87	51.23	50.49	51.13	-0.08%	102,292
2026-08-07	51.76	52.07	51.11	51.17	-1.41%	90,556
2026-08-06	52.59	52.63	51.56	51.90	-0.80%	112,861
2026-08-05	52.62	52.63	52.05	52.32	-0.32%	92,409
2026-08-04	52.49	53.01	52.31	52.49	-0.02%	129,011
2026-08-03	52.97	53.17	52.28	52.50	+0.79%	149,725
2026-07-31	51.71	52.42	50.30	52.09	+0.33%	124,635
2026-07-30	52.58	52.72	51.92	51.92	-1.14%	114,484
2026-07-29	52.39	53.36	51.87	52.52	-0.11%	165,005
2026-07-28	51.43	52.73	51.03	52.58	+2.78%	146,731
2026-07-27	51.42	51.65	51.10	51.16	+0.31%	211,405
2026-07-24	50.10	51.22	49.86	51.00	+1.90%	184,710
2026-07-23	48.42	50.25	48.35	50.05	+3.20%	237,668
2026-07-22	49.31	49.41	48.23	48.50	-1.64%	126,920
2026-07-21	49.27	49.60	48.91	49.31	+0.08%	186,712
2026-07-20	49.16	49.47	48.73	49.27	+0.08%	177,409
2026-07-17	50.12	50.49	48.95	49.23	-2.50%	137,474
2026-07-16	48.86	50.51	48.86	50.49	+3.53%	150,240
2026-07-15	47.97	48.95	47.92	48.77	+1.52%	127,898
2026-07-14	48.31	48.70	47.88	48.04	-0.60%	139,502
2026-07-13	47.78	48.42	47.57	48.33	+0.83%	137,988
2026-07-10	47.71	48.13	47.43	47.93	+0.38%	72,848
2026-07-09	47.30	48.40	47.30	47.75	+0.91%	147,466
2026-07-08	47.77	48.05	47.02	47.32	-1.68%	97,601
2026-07-07	48.89	49.00	47.83	48.13	-1.09%	114,543
2026-07-06	48.49	48.95	47.65	48.66	+0.41%	165,064
2026-07-02	49.46	49.62	48.24	48.46	-1.80%	120,955
2026-07-01	48.28	49.64	48.07	49.35	+2.62%	151,409
2026-06-30	47.98	48.18	47.70	48.09	+0.48%	180,969
2026-06-29	48.23	48.46	47.06	47.86	-0.56%	166,455
2026-06-26	47.69	48.37	47.39	48.13	+1.39%	922,520
2026-06-25	47.51	47.91	46.37	47.47	-0.31%	102,485
2026-06-24	47.03	47.75	46.94	47.62	+1.32%	140,377
2026-06-23	46.62	47.06	45.98	47.00	+2.00%	161,559
2026-06-22	45.86	46.49	45.25	46.08	+0.48%	117,638
2026-06-18	45.97	46.21	45.62	45.86	+0.68%	389,245
2026-06-17	45.89	46.38	45.02	45.55	-0.98%	222,098
2026-06-16	46.27	46.58	45.74	46.00	+0.28%	173,608
2026-06-15	49.03	49.03	45.78	45.87	-1.71%	143,496
2026-06-12	46.38	46.95	45.52	46.67	+1.02%	131,196
2026-06-11	46.39	46.49	45.65	46.20	+0.13%	141,671
2026-06-10	45.88	46.44	45.50	46.14	+1.03%	117,854
2026-06-09	45.16	46.07	45.16	45.67	+1.40%	118,148
2026-06-08	45.27	45.80	44.98	45.04	+0.02%	146,039
2026-06-05	44.26	45.35	44.22	45.03	+0.92%	124,098
2026-06-04	43.64	44.80	43.56	44.62	+3.45%	124,237
2026-06-03	43.86	44.09	43.08	43.13	-2.55%	158,416
2026-06-02	43.25	44.40	43.17	44.26	+2.05%	107,951
2026-06-01	43.90	44.31	43.09	43.37	-1.54%	181,452
2026-05-29	43.75	44.28	43.75	44.05	+0.34%	109,037
2026-05-28	43.66	44.07	43.40	43.90	+0.09%	97,919
2026-05-27	44.40	44.56	43.75	43.86	-0.97%	93,448
2026-05-26	43.79	44.40	43.56	44.29	+1.58%	117,997
2026-05-22	43.87	44.39	42.77	43.60	-0.37%	111,978
2026-05-21	42.92	43.88	42.55	43.76	+1.13%	91,522
2026-05-20	42.55	43.57	42.55	43.27	+1.69%	80,919
2026-05-19	42.27	42.87	42.11	42.55	-0.05%	50,810
2026-05-18	41.96	42.88	41.95	42.57	+1.87%	59,591
2026-05-15	42.08	42.19	41.74	41.79	-1.53%	85,271
2026-05-14	42.48	43.08	42.33	42.44	+0.62%	78,064
2026-05-13	42.43	43.10	42.06	42.18	-1.33%	68,977
2026-05-12	42.71	43.07	42.06	42.75	-0.16%	47,321
2026-05-11	43.96	44.33	42.78	42.82	-2.54%	56,293
2026-05-08	43.60	44.05	43.60	43.94	+0.51%	73,326
2026-05-07	43.70	44.08	43.47	43.71	+0.32%	88,802
2026-05-06	44.12	44.40	43.23	43.57	-0.21%	115,731
2026-05-05	43.33	43.86	43.00	43.66	+1.39%	102,050
2026-05-04	43.05	43.64	42.88	43.06	-0.85%	80,089
2026-05-01	42.55	44.13	42.20	43.43	+3.18%	106,453
2026-04-30	41.72	42.73	41.10	42.09	-2.12%	164,656
2026-04-29	43.53	43.68	42.96	43.00	-1.76%	125,787
2026-04-28	43.56	44.13	43.44	43.77	+0.88%	89,962
2026-04-27	43.00	43.62	43.00	43.39	+0.74%	79,316
2026-04-24	43.09	43.31	42.73	43.07	-0.32%	103,964
2026-04-23	42.81	43.32	42.78	43.21	+0.93%	46,192
2026-04-22	42.99	43.20	42.69	42.81	-0.07%	60,737
2026-04-21	43.46	43.57	42.74	42.84	-1.68%	63,527
2026-04-20	43.64	43.96	43.47	43.57	-0.23%	69,845
2026-04-17	43.40	44.64	43.36	43.67	+1.96%	106,629
2026-04-16	43.29	43.40	42.66	42.83	-1.47%	103,933
2026-04-15	43.50	43.65	43.08	43.47	-0.25%	64,765
2026-04-14	43.48	43.72	43.04	43.58	+0.00%	82,517
2026-04-13	43.51	43.66	43.16	43.58	+0.07%	61,488
2026-04-10	43.90	43.90	43.27	43.55	-0.87%	91,581
2026-04-09	43.00	44.21	43.00	43.93	+1.36%	151,160
2026-04-08	43.44	44.17	43.15	43.34	+1.93%	106,246
2026-04-07	42.03	42.58	41.92	42.52	+0.93%	219,994
2026-04-06	41.58	42.29	41.31	42.13	+1.15%	153,877
2026-04-02	40.89	41.82	40.80	41.65	+0.39%	120,737
2026-04-01	41.17	42.06	41.17	41.49	+0.73%	115,719
2026-03-31	41.15	41.41	40.69	41.19	+1.30%	176,796
2026-03-30	40.38	40.87	40.19	40.66	+1.35%	146,649
2026-03-27	40.43	40.60	40.00	40.12	-1.18%	97,236
2026-03-26	40.23	40.72	40.06	40.60	+0.10%	97,438
2026-03-25	40.77	41.00	40.35	40.56	+0.00%	154,159
2026-03-24	40.05	41.00	39.48	40.56	+0.40%	138,197
2026-03-23	40.00	41.09	39.94	40.40	+2.43%	198,480
2026-03-20	39.72	39.72	39.24	39.44	-0.45%	286,992
2026-03-19	38.81	39.98	38.71	39.62	+1.62%	122,996
2026-03-18	39.18	39.29	38.84	38.99	-0.99%	123,373
2026-03-17	40.09	40.23	39.25	39.38	-1.23%	121,083
2026-03-16	39.95	40.20	39.60	39.87	+1.19%	160,149
2026-03-13	39.80	40.44	39.13	39.40	-0.61%	104,670
2026-03-12	39.05	39.72	38.80	39.64	-0.10%	126,791
2026-03-11	40.06	40.14	39.32	39.68	-1.27%	84,424
2026-03-10	39.75	40.90	39.68	40.19	+0.60%	118,779
2026-03-09	39.49	40.23	38.70	39.95	-0.52%	167,506
2026-03-06	39.59	40.28	38.97	40.16	-1.18%	149,269
2026-03-05	40.94	41.52	40.25	40.64	-2.07%	129,326
2026-03-04	41.49	41.85	40.73	41.50	+0.90%	112,780
2026-03-03	40.62	41.37	39.48	41.13	-0.89%	124,717
2026-03-02	40.24	41.88	40.17	41.50	+1.19%	108,845
2026-02-27	41.95	42.42	40.90	41.01	-4.12%	108,522
2026-02-26	42.71	43.38	42.13	42.77	+0.14%	99,830
2026-02-25	42.03	42.80	41.84	42.71	+1.86%	84,965
2026-02-24	42.12	42.46	41.66	41.93	-0.36%	81,211
2026-02-23	43.56	43.81	41.87	42.08	-4.01%	106,641
2026-02-20	43.12	43.94	42.67	43.84	+0.83%	98,888
2026-02-19	43.18	43.95	42.99	43.48	+0.05%	96,552
2026-02-18	43.73	44.54	43.29	43.46	-1.20%	123,097
2026-02-17	43.29	44.24	43.29	43.99	+1.62%	97,506
2026-02-13	42.91	43.55	42.38	43.29	+1.07%	93,797
2026-02-12	43.01	43.47	42.05	42.83	-0.88%	91,444
2026-02-11	44.03	44.48	43.14	43.21	-1.44%	107,431
2026-02-10	44.28	44.60	43.30	43.84	-0.66%	111,567
2026-02-09	44.52	44.75	44.03	44.13	-1.03%	74,903
2026-02-06	44.55	44.84	44.32	44.59	+1.34%	107,578
2026-02-05	44.25	44.51	43.27	44.00	-0.56%	125,269
2026-02-04	44.00	44.85	43.63	44.25	+1.03%	163,679
2026-02-03	43.47	44.60	43.11	43.80	+0.50%	118,579
2026-02-02	42.04	44.00	41.87	43.58	+3.52%	124,478
2026-01-30	41.10	42.15	41.10	42.10	+1.57%	147,517
2026-01-29	41.77	42.91	40.83	41.45	-1.45%	153,700
2026-01-28	42.60	42.85	41.89	42.06	-1.22%	87,539
2026-01-27	42.40	42.96	42.35	42.58	+0.66%	84,244
2026-01-26	41.73	42.85	41.69	42.30	+1.00%	106,553
2026-01-23	43.12	43.40	41.59	41.88	-3.52%	97,085
2026-01-22	43.32	44.32	43.19	43.41	+0.07%	116,730
2026-01-21	41.30	43.38	41.30	43.38	+5.73%	173,374
2026-01-20	40.82	42.37	40.82	41.03	-1.16%	148,167
2026-01-16	41.46	41.92	41.22	41.51	+0.02%	134,522
2026-01-15	40.34	41.58	40.34	41.50	+2.62%	107,667
2026-01-14	39.43	40.53	39.15	40.44	+2.72%	115,699
2026-01-13	39.72	39.72	39.18	39.37	-0.74%	70,700
2026-01-12	39.40	39.77	39.03	39.66	+0.11%	63,924
2026-01-09	40.18	40.33	39.59	39.62	-1.18%	86,999
2026-01-08	38.89	40.48	38.89	40.09	+2.47%	110,729
2026-01-07	39.51	39.51	38.75	39.13	-0.58%	84,159
2026-01-06	39.02	39.36	38.69	39.36	+0.31%	129,264
2026-01-05	38.55	39.94	38.15	39.24	+1.58%	104,724
2026-01-02	39.00	39.79	38.42	38.63	-0.95%	81,827
2025-12-31	39.54	40.07	37.82	39.00	-1.04%	88,629
2025-12-30	39.68	39.69	39.25	39.41	-0.77%	86,687
2025-12-29	40.18	40.18	39.35	39.72	-0.71%	104,243
2025-12-26	40.13	40.48	39.56	40.00	-0.30%	96,957
2025-12-24	40.41	40.66	40.11	40.12	-0.72%	51,096
2025-12-23	40.50	40.80	40.35	40.41	-0.86%	75,901
2025-12-22	41.30	41.81	40.73	40.76	-1.00%	101,698
2025-12-19	42.12	42.12	40.89	41.17	-2.58%	278,970
2025-12-18	42.60	42.81	41.92	42.26	+0.26%	156,731
2025-12-17	42.30	42.64	41.88	42.15	-0.31%	70,326
2025-12-16	42.42	42.85	42.23	42.28	-0.01%	77,704
2025-12-15	42.15	42.45	41.73	42.28	+0.75%	116,696
2025-12-12	42.29	42.49	41.66	41.97	-0.14%	100,898
2025-12-11	41.50	42.11	41.18	42.03	+1.25%	91,978
2025-12-10	40.24	41.70	40.24	41.51	+3.31%	124,473
2025-12-09	40.20	40.54	39.88	40.18	+0.63%	49,316
2025-12-08	40.04	40.28	39.81	39.93	+0.20%	60,057
2025-12-05	40.05	40.46	39.70	39.85	-1.07%	87,796
2025-12-04	40.13	40.73	40.02	40.28	-0.17%	121,035
2025-12-03	38.99	40.37	38.99	40.35	+4.13%	83,691
2025-12-02	38.89	39.05	38.63	38.75	+0.26%	49,685
2025-12-01	37.90	39.03	37.90	38.65	+1.55%	88,374
2025-11-28	38.46	38.66	37.92	38.06	-0.44%	37,725
2025-11-26	38.25	38.75	38.10	38.23	-0.55%	79,462
2025-11-25	37.67	38.76	37.67	38.44	+2.56%	63,928
2025-11-24	37.16	37.75	37.12	37.48	-0.35%	66,443
2025-11-21	36.28	37.89	36.09	37.61	+3.67%	68,823
2025-11-20	36.46	36.91	36.07	36.28	+0.58%	71,949
2025-11-19	35.60	36.19	35.44	36.07	+1.04%	64,069
2025-11-18	36.00	36.29	35.68	35.70	-0.81%	78,025
2025-11-17	37.33	37.41	35.85	35.99	-3.36%	56,827
2025-11-14	36.71	37.33	36.45	37.24	+0.05%	50,353
2025-11-13	37.59	37.70	37.01	37.22	-1.14%	89,465
2025-11-12	37.25	37.78	37.00	37.65	+1.18%	79,225
2025-11-11	37.20	37.46	36.77	37.21	+0.38%	57,703
2025-11-10	37.09	37.14	36.48	37.07	+0.68%	69,389
2025-11-07	36.54	37.01	36.39	36.82	+0.77%	50,374
2025-11-06	36.74	37.07	36.41	36.54	-1.03%	42,290
2025-11-05	36.18	37.01	35.95	36.92	+2.64%	138,999
2025-11-04	35.90	36.19	35.34	35.97	+0.08%	68,771
2025-11-03	35.79	36.27	34.16	35.94	+0.59%	77,017
2025-10-31	34.85	35.96	34.51	35.73	+1.51%	115,850
2025-10-30	35.80	36.08	34.69	35.20	-2.87%	176,534
2025-10-29	36.59	37.20	35.91	36.24	-1.51%	114,954
2025-10-28	36.60	36.92	36.32	36.80	+0.26%	29,330
2025-10-27	37.47	37.50	36.70	36.70	-1.85%	44,575
2025-10-24	36.91	37.44	36.47	37.39	+2.30%	43,849
2025-10-23	36.96	36.96	36.32	36.55	-0.79%	54,799
2025-10-22	36.77	37.32	36.64	36.84	+0.41%	53,337
2025-10-21	36.27	36.85	36.06	36.69	+0.74%	38,708
2025-10-20	35.80	36.50	35.43	36.42	+2.42%	48,628

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+8.71%）。最も弱い月：3月（-4.55%）。日次データ2年分（2025–2026）に基づく。

1月+7.22%
2月-2.01%
3月-4.55%
4月-1.18%
5月+1.93%
6月+8.71%
7月+1.79%
8月+1.37%
9月-3.95%
10月-4.49%
11月+5.90%
12月+0.91%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

First Mid Illinois Bancshares Inc（FMBH）の直近終値は？

2026-10-16 時点で 49.73。Closelookデータレイクの日次価格記録より。

FMBH の52週高値・安値は？

直近52週間で高値 53.36、安値 34.16（2026-10-16 時点）。

First Mid Illinois Bancshares Inc が歴史的に最も強い月と弱い月は？

歴史的に、FMBH の最も強い月は 6月（平均 +8.71%）、最も弱い月は 3月（平均 -4.55%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。