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

スルガ銀行(8358)の株価時系列情報

スルガ銀行(8358)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
1987/12/28 817 817 815 815 3,010
1987/12/24 822 822 797 797 9,031
1987/12/23 827 827 827 827 3,010
1987/12/22 826 837 826 832 7,024
1987/12/21 827 827 827 827 4,014
1987/12/18 837 837 827 827 12,041
1987/12/17 837 837 837 837 13,044
1987/12/15 837 837 837 837 6,020
1987/12/14 837 837 837 837 1,003
1987/12/11 828 847 828 847 5,017
1987/12/10 827 827 827 827 2,007
1987/12/09 847 847 827 827 4,014
1987/12/08 828 847 827 847 5,017
1987/12/07 817 827 817 827 9,031
1987/12/05 817 847 817 847 31,106
1987/12/04 797 797 797 797 14,048
1987/12/01 797 797 797 797 1,003
1987/11/30 777 777 777 777 6,020
1987/11/27 802 803 797 797 12,041
1987/11/26 802 802 802 802 14,048
1987/11/25 797 802 797 802 2,007
1987/11/24 802 802 802 802 2,007
1987/11/20 797 802 796 802 23,078
1987/11/19 781 797 781 797 6,020
1987/11/18 796 796 787 787 2,007
1987/11/17 797 797 797 797 3,010
1987/11/16 781 791 781 791 6,020
1987/11/13 795 795 795 795 8,027
1987/11/12 797 800 797 800 12,041
1987/11/10 819 820 819 820 5,017
1987/11/06 835 835 834 835 9,031
1987/11/05 836 837 836 837 4,014
1987/11/04 806 837 806 837 23,078
1987/11/02 826 826 826 826 10,034
1987/10/30 826 826 826 826 2,007
1987/10/29 827 827 827 827 2,007
1987/10/28 837 837 837 837 3,010
1987/10/24 847 847 847 847 6,020
1987/10/23 847 847 847 847 4,014
1987/10/22 877 877 867 877 9,031
1987/10/21 847 847 847 847 5,017
1987/10/20 877 877 877 877 1,003
1987/10/19 897 897 877 877 3,010
1987/10/16 896 897 877 897 20,068
1987/10/15 924 924 897 897 11,037
1987/10/14 922 927 922 924 52,177
1987/10/13 927 927 927 927 3,010
1987/10/12 927 927 927 927 7,024
1987/10/08 927 937 927 937 3,010
1987/10/07 912 927 912 927 14,048
1987/10/06 937 937 912 912 25,085
1987/10/05 937 937 937 937 5,017
1987/10/03 937 937 937 937 13,044
1987/10/02 927 927 927 927 5,017
1987/10/01 942 942 942 942 4,014
1987/09/30 947 947 947 947 18,061
1987/09/29 903 918 903 918 2,007
1987/09/28 917 917 897 897 8,027
1987/09/26 917 917 907 907 18,061
1987/09/25 907 917 904 917 60,204
1987/09/24 907 927 907 917 57,194
1987/09/21 952 952 937 937 32,109
1987/09/18 937 937 932 932 75,256
1987/09/17 947 947 937 947 16,055
1987/09/16 957 957 957 957 1,003
1987/09/14 957 957 957 957 2,007
1987/09/11 967 967 957 957 12,041
1987/09/09 977 977 977 977 10,034
1987/09/08 957 967 957 967 10,034
1987/09/07 957 957 957 957 3,010
1987/09/04 957 977 957 957 4,014
1987/09/03 957 977 957 977 2,007
1987/09/02 977 977 967 967 11,037
1987/09/01 967 967 967 967 1,003
1987/08/31 977 977 977 977 7,024
1987/08/29 977 977 977 977 7,024
1987/08/28 977 977 977 977 13,044
1987/08/27 958 959 957 957 9,031
1987/08/26 967 967 967 967 13,044
1987/08/25 977 977 977 977 2,007
1987/08/24 987 997 987 997 18,061
1987/08/22 977 977 977 977 6,020
1987/08/21 977 977 977 977 16,055
1987/08/18 997 997 987 987 6,020
1987/08/13 977 997 977 997 7,024
1987/08/12 977 977 977 977 1,003
1987/08/10 997 997 997 997 2,007
1987/08/07 1,007 1,007 1,007 1,007 7,024
1987/08/06 1,007 1,017 1,007 1,017 5,017
1987/08/05 997 997 997 997 10,034
1987/08/04 957 987 957 987 8,027
1987/08/01 987 987 987 987 3,010
1987/07/31 987 987 987 987 3,010
1987/07/30 1,007 1,007 987 987 24,082
1987/07/29 1,017 1,017 1,017 1,017 33,112
1987/07/28 1,007 1,017 997 1,017 130,443
1987/07/27 997 1,007 997 1,007 8,027
1987/07/25 1,007 1,007 1,007 1,007 3,010
1987/07/24 997 1,007 997 1,007 7,024
1987/07/23 1,007 1,007 997 997 48,164
1987/07/22 1,017 1,017 997 997 55,187
1987/07/21 1,027 1,027 1,017 1,027 56,191
1987/07/20 1,017 1,017 1,017 1,017 34,116
1987/07/17 1,017 1,017 1,017 1,017 46,157
1987/07/16 1,017 1,017 1,017 1,017 27,092
1987/07/15 1,017 1,017 1,017 1,017 16,055
1987/07/14 1,017 1,017 1,017 1,017 7,024
1987/07/13 1,017 1,027 1,017 1,017 30,102
1987/07/10 1,017 1,017 997 997 58,198
1987/07/09 1,017 1,017 1,017 1,017 25,085
1987/07/08 1,017 1,017 1,017 1,017 21,072
1987/07/07 1,027 1,027 1,017 1,017 77,262
1987/07/06 1,017 1,027 1,017 1,017 38,129
1987/07/04 1,027 1,027 1,017 1,017 33,112
1987/07/03 1,036 1,036 1,027 1,027 68,232
1987/07/02 1,027 1,046 1,027 1,027 218,743
1987/07/01 1,017 1,027 997 1,027 46,157
1987/06/30 1,046 1,046 1,017 1,017 76,259
1987/06/29 1,036 1,046 1,036 1,046 26,089
1987/06/27 1,007 1,027 1,007 1,007 32,109
1987/06/26 1,046 1,046 1,027 1,046 98,334
1987/06/25 1,027 1,046 1,027 1,046 25,085
1987/06/24 1,046 1,046 1,027 1,046 50,170
1987/06/23 1,046 1,046 1,046 1,046 42,143
1987/06/22 1,046 1,046 1,027 1,046 39,133
1987/06/19 1,027 1,066 1,027 1,027 91,310
1987/06/18 1,056 1,056 1,046 1,046 31,106
1987/06/17 1,046 1,046 1,046 1,046 6,020
1987/06/16 1,056 1,066 1,046 1,066 21,072
1987/06/15 1,046 1,096 1,036 1,036 142,484
1987/06/12 1,046 1,086 1,036 1,086 118,402
1987/06/11 1,126 1,136 1,066 1,066 146,497
1987/06/10 993 1,096 993 1,096 261,889
1987/06/09 967 989 967 989 19,065
1987/06/08 972 972 971 972 18,061
1987/06/06 967 977 958 958 6,020
1987/06/05 959 967 957 957 11,037
1987/06/04 967 977 957 957 20,068
1987/06/03 949 958 949 957 32,109
1987/06/02 951 951 949 949 33,112
1987/06/01 957 957 949 949 13,044
1987/05/30 949 952 949 949 11,037
1987/05/29 947 947 947 947 53,181
1987/05/28 947 955 947 947 35,119
1987/05/27 947 957 947 955 109,371
1987/05/26 952 952 947 947 30,102
1987/05/25 952 957 947 957 34,116
1987/05/23 966 966 957 957 9,031
1987/05/22 977 977 976 977 30,102
1987/05/21 932 957 932 957 37,126
1987/05/20 937 942 937 942 33,112
1987/05/19 957 967 957 966 21,072
1987/05/18 966 967 957 957 86,293
1987/05/15 967 968 967 967 23,078
1987/05/14 967 968 967 968 14,048
1987/05/13 977 985 967 967 12,041
1987/05/12 986 987 977 985 37,126
1987/05/11 987 987 987 987 8,027
1987/05/08 977 997 977 987 24,082
1987/05/07 982 992 977 977 17,058
1987/05/06 995 997 992 997 9,031
1987/05/02 977 992 977 992 30,102
1987/05/01 977 977 977 977 18,061
1987/04/30 947 947 937 947 12,041
1987/04/28 947 947 922 947 40,136
1987/04/27 985 985 984 984 7,024
1987/04/25 1,027 1,027 986 986 41,140
1987/04/24 997 1,027 987 1,027 67,228
1987/04/23 1,027 1,036 997 1,027 86,293
1987/04/22 1,046 1,046 1,027 1,046 151,514
1987/04/21 947 1,046 947 1,046 203,692
1987/04/20 947 948 927 948 138,470
1987/04/17 897 947 897 947 97,330
1987/04/16 897 897 887 897 109,371
1987/04/15 857 858 848 848 142,484
1987/04/14 807 847 807 837 107,365
1987/04/13 818 832 808 827 118,402
1987/04/10 777 809 767 808 81,276
1987/04/09 747 778 746 777 98,334
1987/04/07 747 747 747 747 7,024
1987/04/06 741 747 740 747 37,126
1987/04/04 741 742 741 742 4,014
1987/04/03 742 742 742 742 1,003
1987/04/02 742 747 742 747 69,235
1987/04/01 746 746 742 742 35,119
1987/03/31 742 747 742 747 24,082
1987/03/30 747 747 737 737 6,020
1987/03/28 742 757 742 757 15,051
1987/03/27 733 747 733 733 86,293
1987/03/26 728 729 728 728 38,129
1987/03/25 723 733 718 733 41,140
1987/03/24 728 728 724 725 14,048
1987/03/23 727 733 726 733 214,729
1987/03/20 736 736 736 736 3,010
1987/03/19 740 742 740 742 20,068
1987/03/18 735 742 728 742 117,399
1987/03/17 715 734 708 734 80,273
1987/03/16 716 716 713 715 20,068
1987/03/13 715 715 715 715 14,048
1987/03/12 715 715 708 715 35,119
1987/03/11 715 716 706 716 27,092
1987/03/10 715 715 714 715 10,034
1987/03/06 716 716 713 716 24,082
1987/03/05 717 717 706 717 24,082
1987/03/04 708 717 699 717 22,075
1987/03/03 717 717 716 716 26,089
1987/03/02 711 718 709 718 15,051
1987/02/28 718 721 717 721 14,048
1987/02/27 717 718 717 718 6,020
1987/02/26 718 721 703 721 77,262
1987/02/25 702 718 702 718 115,392
1987/02/24 706 706 698 706 60,204
1987/02/23 718 718 706 713 67,228
1987/02/20 723 723 718 718 49,167
1987/02/19 717 723 708 723 34,116
1987/02/18 698 717 698 717 55,187
1987/02/17 703 703 703 703 37,126
1987/02/16 708 708 702 703 36,123
1987/02/13 698 708 687 708 173,589
1987/02/12 718 718 697 698 23,078
1987/02/10 702 708 698 708 42,143
1987/02/09 698 703 688 702 39,133
1987/02/07 695 707 695 707 17,058
1987/02/06 703 705 693 705 54,184
1987/02/05 701 717 698 717 48,164
1987/02/04 673 701 672 701 98,334
1987/02/03 702 702 668 693 62,211
1987/02/02 725 727 706 706 32,109
1987/01/31 718 728 718 727 50,170
1987/01/30 713 717 698 700 86,293
1987/01/29 708 728 702 713 269,917
1987/01/28 658 711 658 698 414,407
1987/01/27 633 668 625 653 125,426
1987/01/26 628 634 626 633 34,116
1987/01/24 628 634 628 633 30,102
1987/01/23 614 638 614 635 241,821
1987/01/22 603 628 603 614 125,426
1987/01/21 595 608 595 603 64,218
1987/01/20 602 602 597 598 39,133
1987/01/19 603 603 594 602 28,095
1987/01/16 607 608 606 607 21,072
1987/01/14 588 608 588 608 31,106
1987/01/13 598 598 598 598 5,017
1987/01/12 608 608 599 599 3,010
1987/01/09 598 613 598 613 81,276
1987/01/08 590 598 590 598 4,014
1987/01/07 589 600 589 600 25,085
1987/01/06 578 583 578 583 9,031
1987/01/05 578 578 578 578 3,010

このページの先頭へ