日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 175 179 174 177 581,100
2021/12/29 170 176 170 176 510,800
2021/12/28 168 170 168 170 238,000
2021/12/27 168 169 166 169 171,900
2021/12/24 168 170 167 168 425,900
2021/12/23 168 169 167 168 233,500
2021/12/22 169 169 166 166 182,400
2021/12/21 167 169 167 168 203,200
2021/12/20 168 169 165 166 506,000
2021/12/17 169 171 168 170 430,000
2021/12/16 169 169 168 169 261,900
2021/12/15 165 169 165 167 464,800
2021/12/14 165 166 164 165 311,900
2021/12/13 164 166 163 165 258,800
2021/12/10 165 165 162 162 315,400
2021/12/09 165 166 163 163 325,200
2021/12/08 166 168 165 166 388,000
2021/12/07 165 167 164 166 286,800
2021/12/06 165 166 164 165 230,300
2021/12/03 163 165 162 165 297,100
2021/12/02 159 163 158 162 504,200
2021/12/01 157 161 156 159 580,200
2021/11/30 161 163 157 157 540,000
2021/11/29 163 163 159 159 524,700
2021/11/26 167 167 164 165 413,900
2021/11/25 168 168 166 166 326,500
2021/11/24 167 168 165 166 239,700
2021/11/22 164 167 164 166 464,400
2021/11/19 164 165 163 165 226,300
2021/11/18 165 165 163 164 412,700
2021/11/17 165 166 164 165 285,200
2021/11/16 168 168 165 165 283,100
2021/11/15 166 167 165 167 269,900
2021/11/12 165 168 165 168 332,500
2021/11/11 168 168 163 165 655,000
2021/11/10 166 170 166 169 434,200
2021/11/09 168 168 166 166 212,900
2021/11/08 170 170 167 167 391,700
2021/11/05 171 171 168 168 371,100
2021/11/04 172 172 171 172 215,400
2021/11/02 171 173 170 170 251,700
2021/11/01 172 173 171 173 398,900
2021/10/29 171 172 169 171 330,800
2021/10/28 170 172 169 171 700,000
2021/10/27 173 173 170 172 428,000
2021/10/26 174 174 171 174 345,000
2021/10/25 173 174 172 172 242,500
2021/10/22 174 175 173 175 304,200
2021/10/21 176 177 174 176 340,100
2021/10/20 174 178 174 174 368,700
2021/10/19 173 174 171 173 262,300
2021/10/18 176 176 173 175 215,400
2021/10/15 174 175 172 175 247,200
2021/10/14 172 174 171 172 314,700
2021/10/13 176 176 172 174 464,600
2021/10/12 180 180 176 177 504,700
2021/10/11 180 182 179 182 246,200
2021/10/08 181 181 178 180 304,600
2021/10/07 179 179 176 179 406,000
2021/10/06 178 182 178 180 417,400
2021/10/05 177 178 175 176 387,200
2021/10/04 182 182 177 178 291,100
2021/10/01 180 182 178 179 328,000
2021/09/30 184 186 181 181 278,400
2021/09/29 182 186 180 184 339,200
2021/09/28 185 186 182 186 305,600
2021/09/27 182 185 182 184 279,100
2021/09/24 181 184 180 184 628,700
2021/09/22 181 181 176 176 417,100
2021/09/21 183 183 181 181 366,800
2021/09/17 185 188 183 188 322,000
2021/09/16 185 188 183 187 424,500
2021/09/15 188 188 184 185 355,900
2021/09/14 191 192 188 190 387,900
2021/09/13 185 194 183 191 931,400
2021/09/10 186 188 181 185 1,323,500
2021/09/09 177 180 177 178 280,800
2021/09/08 177 179 176 178 254,000
2021/09/07 178 178 174 177 289,100
2021/09/06 178 179 176 177 175,500
2021/09/03 176 179 176 177 335,100
2021/09/02 178 178 174 177 395,300
2021/09/01 174 177 174 177 237,200
2021/08/31 173 175 173 175 224,100
2021/08/30 173 174 172 174 167,000
2021/08/27 172 173 172 173 68,500
2021/08/26 174 174 171 173 164,000
2021/08/25 174 174 171 173 122,200
2021/08/24 174 174 172 174 139,000
2021/08/23 172 173 171 173 133,900
2021/08/20 172 173 170 171 218,800
2021/08/19 174 174 171 172 290,300
2021/08/18 170 174 170 172 229,700
2021/08/17 171 172 170 170 123,600
2021/08/16 174 174 170 170 247,700
2021/08/13 173 174 172 174 110,500
2021/08/12 174 175 173 173 258,000
2021/08/11 171 174 171 174 218,300
2021/08/10 170 171 169 171 142,800
2021/08/06 170 171 169 169 142,600
2021/08/05 170 171 168 170 150,800
2021/08/04 171 172 169 170 110,100
2021/08/03 172 172 171 172 191,800
2021/08/02 169 174 169 173 402,900
2021/07/30 171 171 168 169 201,900
2021/07/29 170 171 169 171 113,900
2021/07/28 169 171 169 171 176,200
2021/07/27 169 170 169 170 94,100
2021/07/26 170 170 168 169 84,800
2021/07/21 171 171 167 169 416,500
2021/07/20 166 169 166 168 271,900
2021/07/19 169 169 166 167 390,500
2021/07/16 169 170 169 170 95,700
2021/07/15 172 173 169 169 171,700
2021/07/14 172 173 171 171 95,300
2021/07/13 171 173 171 173 142,200
2021/07/12 172 172 170 172 165,300
2021/07/09 167 170 167 170 211,400
2021/07/08 171 172 168 168 221,100
2021/07/07 173 173 171 171 132,400
2021/07/06 173 175 173 173 82,700
2021/07/05 173 174 172 172 128,900
2021/07/02 174 175 173 173 181,700
2021/07/01 172 173 172 172 117,700
2021/06/30 176 176 171 172 272,700
2021/06/29 175 175 174 174 142,200
2021/06/28 174 176 174 176 316,500
2021/06/25 172 174 172 174 216,100
2021/06/24 171 173 169 172 161,800
2021/06/23 171 172 169 172 193,100
2021/06/22 170 172 169 172 351,600
2021/06/21 168 170 166 166 502,600
2021/06/18 171 171 169 169 284,400
2021/06/17 171 174 171 171 412,000
2021/06/16 170 172 169 170 203,700
2021/06/15 171 171 168 170 405,100
2021/06/14 171 171 169 170 143,000
2021/06/11 171 172 168 170 563,800
2021/06/10 171 172 170 170 226,300
2021/06/09 172 173 171 171 124,300
2021/06/08 171 173 171 172 187,400
2021/06/07 175 175 171 172 178,700
2021/06/04 173 175 172 174 171,800
2021/06/03 173 175 173 173 185,800
2021/06/02 172 176 172 174 357,800
2021/06/01 171 175 170 175 263,600
2021/05/31 172 172 170 171 380,800
2021/05/28 171 173 170 173 290,400
2021/05/27 172 174 170 170 315,800
2021/05/26 174 175 173 173 144,400
2021/05/25 178 178 173 173 738,800
2021/05/24 177 179 177 179 250,600
2021/05/21 176 178 174 176 370,400
2021/05/20 175 178 175 177 242,000
2021/05/19 176 180 175 176 346,000
2021/05/18 177 180 176 179 325,700
2021/05/17 178 178 173 176 476,200
2021/05/14 187 187 175 178 1,735,400
2021/05/13 175 176 172 172 324,400
2021/05/12 175 177 172 175 388,200
2021/05/11 178 180 175 175 282,200
2021/05/10 181 182 177 177 303,300
2021/05/07 178 182 178 182 551,000
2021/05/06 175 178 174 176 550,200
2021/04/30 171 174 170 170 333,100
2021/04/28 171 172 169 169 264,300
2021/04/27 167 172 167 170 327,900
2021/04/26 169 169 166 166 253,400
2021/04/23 169 171 168 168 278,700
2021/04/22 171 172 169 171 258,800
2021/04/21 173 173 169 169 559,300
2021/04/20 176 176 173 173 411,700
2021/04/19 177 179 176 176 160,900
2021/04/16 178 178 176 176 243,000
2021/04/15 177 180 176 177 156,800
2021/04/14 177 178 175 176 307,400
2021/04/13 179 180 177 177 203,800
2021/04/12 177 179 175 178 339,900
2021/04/09 175 180 175 176 395,900
2021/04/08 180 181 174 175 959,900
2021/04/07 181 182 179 181 341,700
2021/04/06 187 187 180 181 890,900
2021/04/05 185 191 184 188 410,300
2021/04/02 187 187 183 184 266,400
2021/04/01 184 185 181 184 434,300
2021/03/31 189 190 184 184 454,100
2021/03/30 187 193 185 192 560,700
2021/03/29 197 197 188 191 653,700
2021/03/26 192 196 191 196 437,200
2021/03/25 186 192 186 191 580,000
2021/03/24 194 194 184 187 1,179,100
2021/03/23 206 206 195 196 809,000
2021/03/22 207 208 201 206 897,000
2021/03/19 197 206 197 200 4,018,300
2021/03/18 193 196 190 195 1,265,700
2021/03/17 194 195 191 193 366,500
2021/03/16 197 197 192 194 328,200
2021/03/15 192 197 192 197 392,500
2021/03/12 194 194 190 192 437,800
2021/03/11 192 197 190 196 406,300
2021/03/10 194 194 189 192 319,800
2021/03/09 190 194 189 194 794,300
2021/03/08 184 190 184 187 360,300
2021/03/05 184 185 181 184 377,600
2021/03/04 184 188 180 184 499,400
2021/03/03 184 185 182 185 351,200
2021/03/02 184 186 182 186 520,300
2021/03/01 183 186 180 185 380,800
2021/02/26 187 188 183 183 495,200
2021/02/25 192 192 189 189 249,900
2021/02/24 189 194 189 190 435,100
2021/02/22 187 192 187 187 339,500
2021/02/19 189 191 185 188 274,100
2021/02/18 191 191 187 190 336,200
2021/02/17 191 193 190 191 310,300
2021/02/16 189 195 188 191 566,200
2021/02/15 183 188 183 187 250,200
2021/02/12 184 185 182 182 109,700
2021/02/10 186 187 184 185 115,000
2021/02/09 187 188 183 185 255,000
2021/02/08 183 188 183 186 396,500
2021/02/05 183 184 182 184 184,400
2021/02/04 179 185 179 184 202,000
2021/02/03 177 181 177 180 272,200
2021/02/02 178 178 176 178 161,300
2021/02/01 177 178 175 176 170,000
2021/01/29 179 180 176 176 329,600
2021/01/28 178 181 177 180 255,400
2021/01/27 180 181 178 179 157,200
2021/01/26 182 182 179 179 151,400
2021/01/25 180 182 179 181 164,200
2021/01/22 184 184 180 180 227,800
2021/01/21 188 188 184 184 192,100
2021/01/20 189 189 183 186 301,200
2021/01/19 189 191 187 189 208,900
2021/01/18 186 191 186 191 173,400
2021/01/15 189 189 186 186 207,900
2021/01/14 190 190 185 188 285,400
2021/01/13 190 191 188 189 156,100
2021/01/12 191 192 189 191 201,200
2021/01/08 189 192 187 191 236,700
2021/01/07 188 192 188 190 315,100
2021/01/06 179 187 179 185 179,900
2021/01/05 180 182 178 179 332,300
2021/01/04 186 186 180 182 226,400

このページの先頭へ