筑波銀行(8338)の株価時系列情報
筑波銀行(8338)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 243 | 245 | 239 | 240 | 82,000 |
2019/12/27 | 240 | 246 | 239 | 246 | 211,300 |
2019/12/26 | 234 | 240 | 234 | 240 | 138,900 |
2019/12/25 | 243 | 243 | 234 | 235 | 244,600 |
2019/12/24 | 240 | 241 | 235 | 237 | 168,100 |
2019/12/23 | 250 | 250 | 239 | 241 | 261,500 |
2019/12/20 | 246 | 251 | 244 | 251 | 367,900 |
2019/12/19 | 245 | 245 | 241 | 244 | 128,800 |
2019/12/18 | 250 | 250 | 243 | 246 | 222,400 |
2019/12/17 | 240 | 250 | 239 | 250 | 267,800 |
2019/12/16 | 239 | 242 | 238 | 240 | 202,300 |
2019/12/13 | 240 | 244 | 237 | 240 | 535,800 |
2019/12/12 | 233 | 235 | 229 | 234 | 172,300 |
2019/12/11 | 236 | 236 | 230 | 232 | 230,100 |
2019/12/10 | 238 | 240 | 234 | 235 | 141,400 |
2019/12/09 | 245 | 245 | 237 | 238 | 160,400 |
2019/12/06 | 234 | 242 | 233 | 240 | 248,900 |
2019/12/05 | 236 | 236 | 230 | 232 | 191,000 |
2019/12/04 | 232 | 236 | 229 | 236 | 176,800 |
2019/12/03 | 239 | 240 | 233 | 237 | 229,700 |
2019/12/02 | 241 | 246 | 240 | 243 | 192,300 |
2019/11/29 | 238 | 242 | 238 | 241 | 96,800 |
2019/11/28 | 248 | 248 | 235 | 241 | 309,500 |
2019/11/27 | 247 | 249 | 243 | 248 | 229,600 |
2019/11/26 | 252 | 254 | 248 | 248 | 145,900 |
2019/11/25 | 253 | 255 | 249 | 252 | 228,400 |
2019/11/22 | 253 | 260 | 250 | 254 | 421,400 |
2019/11/21 | 252 | 258 | 249 | 252 | 344,900 |
2019/11/20 | 254 | 258 | 249 | 250 | 310,500 |
2019/11/19 | 262 | 262 | 251 | 258 | 468,900 |
2019/11/18 | 270 | 270 | 259 | 263 | 479,600 |
2019/11/15 | 244 | 279 | 238 | 268 | 1,558,400 |
2019/11/14 | 244 | 244 | 236 | 236 | 209,800 |
2019/11/13 | 246 | 246 | 242 | 245 | 240,100 |
2019/11/12 | 228 | 250 | 226 | 248 | 719,900 |
2019/11/11 | 229 | 231 | 225 | 225 | 131,800 |
2019/11/08 | 233 | 233 | 223 | 223 | 209,200 |
2019/11/07 | 234 | 236 | 226 | 228 | 238,700 |
2019/11/06 | 225 | 240 | 223 | 237 | 430,400 |
2019/11/05 | 221 | 227 | 220 | 225 | 346,500 |
2019/11/01 | 215 | 219 | 214 | 218 | 121,800 |
2019/10/31 | 214 | 219 | 209 | 217 | 232,500 |
2019/10/30 | 215 | 215 | 209 | 215 | 313,600 |
2019/10/29 | 205 | 218 | 204 | 214 | 409,700 |
2019/10/28 | 202 | 205 | 201 | 203 | 59,800 |
2019/10/25 | 200 | 201 | 198 | 201 | 91,300 |
2019/10/24 | 201 | 204 | 198 | 201 | 149,200 |
2019/10/23 | 201 | 201 | 195 | 197 | 120,500 |
2019/10/21 | 200 | 201 | 198 | 198 | 107,500 |
2019/10/18 | 197 | 200 | 194 | 200 | 367,200 |
2019/10/17 | 197 | 197 | 193 | 194 | 101,500 |
2019/10/16 | 194 | 200 | 194 | 196 | 311,700 |
2019/10/15 | 191 | 192 | 189 | 191 | 102,200 |
2019/10/11 | 186 | 190 | 186 | 190 | 174,000 |
2019/10/10 | 187 | 190 | 186 | 189 | 130,400 |
2019/10/09 | 185 | 189 | 183 | 188 | 71,100 |
2019/10/08 | 188 | 190 | 187 | 187 | 114,000 |
2019/10/07 | 188 | 189 | 183 | 187 | 110,400 |
2019/10/04 | 187 | 188 | 182 | 186 | 145,000 |
2019/10/03 | 189 | 191 | 186 | 188 | 182,300 |
2019/10/02 | 188 | 195 | 187 | 194 | 226,900 |
2019/10/01 | 186 | 191 | 185 | 191 | 129,800 |
2019/09/30 | 184 | 185 | 181 | 183 | 179,200 |
2019/09/27 | 192 | 193 | 185 | 186 | 151,300 |
2019/09/26 | 190 | 194 | 189 | 192 | 300,700 |
2019/09/25 | 190 | 190 | 184 | 190 | 200,300 |
2019/09/24 | 190 | 190 | 186 | 187 | 106,900 |
2019/09/20 | 190 | 192 | 186 | 189 | 271,600 |
2019/09/19 | 180 | 188 | 180 | 186 | 264,300 |
2019/09/18 | 188 | 188 | 180 | 182 | 329,700 |
2019/09/17 | 187 | 192 | 182 | 186 | 425,100 |
2019/09/13 | 176 | 192 | 176 | 191 | 645,400 |
2019/09/12 | 184 | 184 | 176 | 181 | 366,900 |
2019/09/11 | 175 | 183 | 172 | 181 | 505,700 |
2019/09/10 | 170 | 183 | 170 | 177 | 1,585,300 |
2019/09/09 | 156 | 168 | 156 | 168 | 1,068,100 |
2019/09/06 | 150 | 153 | 150 | 153 | 113,600 |
2019/09/05 | 150 | 152 | 149 | 151 | 93,200 |
2019/09/04 | 150 | 151 | 148 | 149 | 113,900 |
2019/09/03 | 153 | 153 | 152 | 152 | 82,700 |
2019/09/02 | 152 | 153 | 151 | 153 | 46,100 |
2019/08/30 | 151 | 153 | 149 | 153 | 78,300 |
2019/08/29 | 151 | 151 | 148 | 150 | 54,400 |
2019/08/28 | 150 | 153 | 150 | 153 | 45,000 |
2019/08/27 | 152 | 153 | 150 | 151 | 50,700 |
2019/08/26 | 147 | 151 | 147 | 150 | 153,100 |
2019/08/23 | 149 | 152 | 149 | 151 | 69,600 |
2019/08/22 | 153 | 153 | 149 | 149 | 136,000 |
2019/08/21 | 154 | 154 | 152 | 153 | 114,100 |
2019/08/20 | 155 | 155 | 152 | 154 | 127,800 |
2019/08/19 | 151 | 153 | 151 | 152 | 90,200 |
2019/08/16 | 148 | 152 | 148 | 150 | 84,300 |
2019/08/15 | 150 | 153 | 150 | 152 | 61,200 |
2019/08/14 | 153 | 155 | 152 | 155 | 70,200 |
2019/08/13 | 150 | 152 | 147 | 152 | 114,600 |
2019/08/09 | 154 | 156 | 150 | 151 | 128,100 |
2019/08/08 | 153 | 157 | 153 | 154 | 89,000 |
2019/08/07 | 152 | 156 | 152 | 154 | 102,500 |
2019/08/06 | 152 | 156 | 150 | 153 | 137,900 |
2019/08/05 | 162 | 163 | 156 | 157 | 211,200 |
2019/08/02 | 168 | 169 | 164 | 164 | 306,200 |
2019/08/01 | 168 | 171 | 168 | 171 | 95,200 |
2019/07/31 | 173 | 173 | 169 | 169 | 229,600 |
2019/07/30 | 174 | 175 | 171 | 175 | 141,200 |
2019/07/29 | 173 | 173 | 170 | 173 | 83,200 |
2019/07/26 | 171 | 173 | 171 | 173 | 42,800 |
2019/07/25 | 174 | 174 | 171 | 173 | 62,800 |
2019/07/24 | 172 | 174 | 170 | 174 | 105,700 |
2019/07/23 | 175 | 175 | 171 | 172 | 81,600 |
2019/07/22 | 171 | 173 | 170 | 172 | 75,300 |
2019/07/19 | 167 | 172 | 167 | 172 | 256,800 |
2019/07/18 | 171 | 171 | 166 | 166 | 368,100 |
2019/07/17 | 172 | 173 | 170 | 171 | 116,700 |
2019/07/16 | 175 | 176 | 172 | 172 | 56,900 |
2019/07/12 | 177 | 177 | 175 | 175 | 38,800 |
2019/07/11 | 174 | 177 | 173 | 177 | 103,500 |
2019/07/10 | 176 | 177 | 174 | 174 | 78,700 |
2019/07/09 | 179 | 180 | 173 | 178 | 107,800 |
2019/07/08 | 180 | 183 | 179 | 179 | 153,200 |
2019/07/05 | 177 | 180 | 176 | 180 | 75,700 |
2019/07/04 | 176 | 177 | 175 | 176 | 64,600 |
2019/07/03 | 174 | 177 | 174 | 175 | 76,700 |
2019/07/02 | 176 | 178 | 174 | 177 | 141,600 |
2019/07/01 | 172 | 176 | 171 | 176 | 188,700 |
2019/06/28 | 171 | 172 | 168 | 169 | 156,000 |
2019/06/27 | 170 | 173 | 170 | 172 | 58,900 |
2019/06/26 | 172 | 172 | 169 | 169 | 57,900 |
2019/06/25 | 171 | 172 | 169 | 172 | 84,400 |
2019/06/24 | 176 | 176 | 171 | 171 | 88,700 |
2019/06/21 | 177 | 179 | 170 | 173 | 319,700 |
2019/06/20 | 169 | 173 | 168 | 172 | 123,300 |
2019/06/19 | 169 | 172 | 169 | 169 | 101,200 |
2019/06/18 | 172 | 172 | 168 | 169 | 214,100 |
2019/06/17 | 170 | 172 | 170 | 171 | 101,500 |
2019/06/14 | 173 | 173 | 170 | 170 | 153,600 |
2019/06/13 | 170 | 171 | 168 | 171 | 175,300 |
2019/06/12 | 174 | 176 | 172 | 172 | 96,700 |
2019/06/11 | 173 | 176 | 173 | 175 | 132,000 |
2019/06/10 | 173 | 175 | 173 | 174 | 123,400 |
2019/06/07 | 173 | 176 | 172 | 174 | 66,700 |
2019/06/06 | 172 | 176 | 172 | 174 | 72,100 |
2019/06/05 | 175 | 179 | 174 | 176 | 191,300 |
2019/06/04 | 178 | 178 | 173 | 174 | 154,900 |
2019/06/03 | 170 | 175 | 169 | 175 | 97,900 |
2019/05/31 | 178 | 178 | 171 | 173 | 163,700 |
2019/05/30 | 169 | 184 | 169 | 181 | 139,500 |
2019/05/29 | 168 | 171 | 167 | 170 | 102,800 |
2019/05/28 | 169 | 174 | 169 | 171 | 117,000 |
2019/05/27 | 169 | 172 | 169 | 172 | 48,900 |
2019/05/24 | 168 | 171 | 167 | 169 | 109,600 |
2019/05/23 | 178 | 178 | 171 | 171 | 132,800 |
2019/05/22 | 178 | 179 | 175 | 178 | 132,400 |
2019/05/21 | 177 | 178 | 173 | 176 | 175,800 |
2019/05/20 | 183 | 183 | 175 | 179 | 196,900 |
2019/05/17 | 174 | 180 | 173 | 180 | 105,700 |
2019/05/16 | 170 | 174 | 169 | 172 | 143,300 |
2019/05/15 | 172 | 172 | 167 | 172 | 175,500 |
2019/05/14 | 172 | 175 | 169 | 173 | 229,800 |
2019/05/13 | 179 | 183 | 175 | 176 | 175,800 |
2019/05/10 | 184 | 186 | 182 | 182 | 187,000 |
2019/05/09 | 189 | 190 | 185 | 185 | 148,500 |
2019/05/08 | 191 | 192 | 189 | 191 | 208,500 |
2019/05/07 | 193 | 196 | 190 | 192 | 228,500 |
2019/04/26 | 196 | 197 | 194 | 196 | 113,600 |
2019/04/25 | 194 | 199 | 192 | 199 | 148,600 |
2019/04/24 | 200 | 200 | 193 | 194 | 117,300 |
2019/04/23 | 203 | 203 | 198 | 201 | 114,900 |
2019/04/22 | 203 | 203 | 200 | 200 | 93,400 |
2019/04/19 | 203 | 204 | 201 | 204 | 106,200 |
2019/04/18 | 206 | 206 | 200 | 203 | 168,600 |
2019/04/17 | 201 | 205 | 200 | 204 | 118,100 |
2019/04/16 | 201 | 202 | 199 | 201 | 57,600 |
2019/04/15 | 197 | 202 | 197 | 201 | 122,900 |
2019/04/12 | 199 | 199 | 193 | 195 | 127,300 |
2019/04/11 | 197 | 198 | 195 | 197 | 80,200 |
2019/04/10 | 199 | 199 | 197 | 197 | 49,700 |
2019/04/09 | 201 | 201 | 197 | 199 | 111,100 |
2019/04/08 | 204 | 204 | 199 | 201 | 53,800 |
2019/04/05 | 202 | 203 | 201 | 203 | 59,400 |
2019/04/04 | 203 | 205 | 201 | 203 | 55,400 |
2019/04/03 | 198 | 205 | 197 | 203 | 171,900 |
2019/04/02 | 203 | 203 | 199 | 201 | 162,400 |
2019/04/01 | 196 | 201 | 196 | 200 | 206,600 |
2019/03/29 | 193 | 195 | 191 | 193 | 128,300 |
2019/03/28 | 190 | 193 | 189 | 192 | 228,300 |
2019/03/27 | 199 | 199 | 192 | 197 | 273,100 |
2019/03/26 | 194 | 207 | 193 | 207 | 328,100 |
2019/03/25 | 195 | 195 | 191 | 192 | 137,900 |
2019/03/22 | 195 | 197 | 193 | 197 | 99,100 |
2019/03/20 | 194 | 195 | 192 | 195 | 184,600 |
2019/03/19 | 194 | 194 | 189 | 192 | 279,100 |
2019/03/18 | 195 | 196 | 192 | 193 | 295,000 |
2019/03/15 | 200 | 204 | 196 | 196 | 125,700 |
2019/03/14 | 198 | 199 | 195 | 199 | 103,800 |
2019/03/13 | 198 | 200 | 196 | 196 | 79,200 |
2019/03/12 | 194 | 202 | 194 | 199 | 153,700 |
2019/03/11 | 193 | 195 | 191 | 193 | 117,500 |
2019/03/08 | 198 | 200 | 192 | 194 | 381,000 |
2019/03/07 | 203 | 203 | 201 | 201 | 115,400 |
2019/03/06 | 206 | 206 | 204 | 204 | 76,800 |
2019/03/05 | 203 | 210 | 203 | 208 | 121,700 |
2019/03/04 | 204 | 208 | 204 | 207 | 151,200 |
2019/03/01 | 202 | 205 | 201 | 204 | 126,300 |
2019/02/28 | 202 | 205 | 201 | 202 | 169,200 |
2019/02/27 | 204 | 205 | 202 | 202 | 86,200 |
2019/02/26 | 206 | 206 | 200 | 203 | 106,600 |
2019/02/25 | 203 | 206 | 203 | 206 | 99,600 |
2019/02/22 | 208 | 209 | 202 | 202 | 195,700 |
2019/02/21 | 210 | 213 | 206 | 210 | 152,400 |
2019/02/20 | 204 | 208 | 204 | 206 | 133,300 |
2019/02/19 | 209 | 209 | 205 | 206 | 153,800 |
2019/02/18 | 204 | 212 | 204 | 211 | 209,700 |
2019/02/15 | 202 | 206 | 200 | 204 | 107,800 |
2019/02/14 | 206 | 209 | 203 | 205 | 91,600 |
2019/02/13 | 207 | 208 | 203 | 207 | 89,400 |
2019/02/12 | 205 | 208 | 202 | 207 | 143,200 |
2019/02/08 | 210 | 212 | 202 | 203 | 190,900 |
2019/02/07 | 218 | 218 | 208 | 213 | 158,400 |
2019/02/06 | 227 | 227 | 219 | 220 | 97,400 |
2019/02/05 | 223 | 228 | 223 | 224 | 83,000 |
2019/02/04 | 216 | 227 | 215 | 227 | 207,100 |
2019/02/01 | 217 | 218 | 212 | 213 | 141,400 |
2019/01/31 | 220 | 224 | 218 | 219 | 158,900 |
2019/01/30 | 220 | 221 | 214 | 215 | 204,400 |
2019/01/29 | 219 | 221 | 215 | 219 | 113,300 |
2019/01/28 | 226 | 227 | 219 | 220 | 149,400 |
2019/01/25 | 228 | 232 | 227 | 227 | 106,900 |
2019/01/24 | 230 | 233 | 229 | 230 | 72,600 |
2019/01/23 | 231 | 234 | 230 | 231 | 67,000 |
2019/01/22 | 236 | 236 | 230 | 233 | 76,600 |
2019/01/21 | 235 | 238 | 233 | 234 | 181,100 |
2019/01/18 | 235 | 235 | 230 | 230 | 126,700 |
2019/01/17 | 234 | 235 | 229 | 233 | 124,000 |
2019/01/16 | 233 | 234 | 229 | 230 | 90,700 |
2019/01/15 | 229 | 237 | 226 | 234 | 160,300 |
2019/01/11 | 231 | 232 | 230 | 231 | 80,700 |
2019/01/10 | 230 | 233 | 227 | 230 | 146,000 |
2019/01/09 | 234 | 234 | 230 | 232 | 124,800 |
2019/01/08 | 228 | 234 | 228 | 232 | 161,600 |
2019/01/07 | 231 | 236 | 225 | 227 | 325,400 |
2019/01/04 | 211 | 223 | 210 | 223 | 240,800 |