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
1999/12/30 1,420 1,425 1,413 1,425 174,000
1999/12/29 1,430 1,465 1,400 1,420 219,000
1999/12/28 1,529 1,529 1,419 1,490 312,000
1999/12/27 1,649 1,649 1,480 1,530 170,000
1999/12/24 1,667 1,700 1,650 1,670 153,000
1999/12/22 1,798 1,850 1,700 1,700 304,000
1999/12/21 1,663 1,843 1,600 1,781 597,000
1999/12/20 1,649 1,712 1,450 1,693 1,017,000
1999/12/17 1,850 1,855 1,650 1,693 1,329,000
1999/12/16 1,843 1,881 1,812 1,845 640,000
1999/12/15 1,995 1,995 1,841 1,933 744,000
1999/12/14 2,215 2,230 1,960 1,995 500,000
1999/12/13 2,300 2,300 2,200 2,255 321,000
1999/12/10 2,400 2,430 2,305 2,305 1,037,000
1999/12/09 2,320 2,495 2,260 2,410 869,000
1999/12/08 2,400 2,400 2,240 2,320 475,000
1999/12/07 2,350 2,590 2,340 2,420 1,059,000
1999/12/06 2,040 2,390 2,030 2,350 1,943,000
1999/12/03 1,980 2,040 1,971 2,000 1,071,000
1999/12/02 2,100 2,150 1,920 1,965 923,000
1999/12/01 1,911 2,185 1,900 2,050 2,203,000
1999/11/30 1,845 1,949 1,821 1,881 688,000
1999/11/29 1,820 1,855 1,800 1,845 586,000
1999/11/26 1,782 1,876 1,782 1,820 762,000
1999/11/25 1,800 1,820 1,782 1,782 413,000
1999/11/24 1,750 1,810 1,740 1,801 386,000
1999/11/22 1,800 1,809 1,710 1,780 131,000
1999/11/19 1,790 1,850 1,710 1,730 417,000
1999/11/18 1,790 1,950 1,691 1,850 691,000
1999/11/17 1,560 1,850 1,560 1,850 1,603,000
1999/11/16 1,516 1,550 1,499 1,550 351,000
1999/11/15 1,500 1,530 1,498 1,516 271,000
1999/11/12 1,535 1,570 1,535 1,570 848,000
1999/11/11 1,530 1,530 1,500 1,530 218,000
1999/11/10 1,506 1,525 1,506 1,524 307,000
1999/11/09 1,507 1,525 1,507 1,513 253,000
1999/11/08 1,546 1,560 1,505 1,505 398,000
1999/11/05 1,520 1,560 1,501 1,540 570,000
1999/11/04 1,500 1,539 1,495 1,498 578,000
1999/11/02 1,502 1,510 1,490 1,510 379,000
1999/11/01 1,550 1,580 1,530 1,540 777,000
1999/10/29 1,390 1,530 1,389 1,530 1,679,000
1999/10/28 1,350 1,370 1,345 1,370 394,000
1999/10/27 1,332 1,332 1,320 1,325 162,000
1999/10/26 1,380 1,380 1,340 1,340 300,000
1999/10/25 1,334 1,391 1,274 1,380 231,000
1999/10/22 1,360 1,388 1,360 1,374 532,000
1999/10/21 1,315 1,361 1,290 1,360 882,000
1999/10/20 1,227 1,295 1,227 1,295 397,000
1999/10/19 1,230 1,230 1,215 1,227 120,000
1999/10/18 1,250 1,250 1,180 1,229 353,000
1999/10/15 1,250 1,316 1,236 1,276 1,424,000
1999/10/14 1,161 1,250 1,161 1,234 871,000
1999/10/13 1,200 1,200 1,166 1,166 51,000
1999/10/12 1,200 1,212 1,180 1,210 299,000
1999/10/08 1,167 1,200 1,152 1,200 302,000
1999/10/07 1,132 1,190 1,132 1,175 173,000
1999/10/06 1,180 1,180 1,131 1,133 49,000
1999/10/05 1,180 1,200 1,176 1,191 285,000
1999/10/04 1,169 1,180 1,153 1,175 169,000
1999/10/01 1,160 1,195 1,150 1,189 593,000
1999/09/30 1,140 1,150 1,100 1,147 409,000
1999/09/29 1,026 1,130 1,026 1,120 849,000
1999/09/28 1,025 1,028 1,015 1,015 524,000
1999/09/27 1,110 1,110 1,031 1,031 214,000
1999/09/24 1,170 1,180 1,112 1,112 322,000
1999/09/22 1,203 1,203 1,190 1,196 240,000
1999/09/21 1,240 1,241 1,212 1,223 130,000
1999/09/20 1,300 1,300 1,269 1,279 583,000
1999/09/17 1,240 1,300 1,240 1,300 350,000
1999/09/16 1,280 1,280 1,204 1,240 268,000
1999/09/14 1,249 1,280 1,245 1,274 291,000
1999/09/13 1,265 1,265 1,230 1,240 311,000
1999/09/10 1,189 1,269 1,189 1,265 966,000
1999/09/09 1,221 1,259 1,165 1,172 320,000
1999/09/08 1,196 1,221 1,151 1,221 337,000
1999/09/07 1,281 1,291 1,216 1,216 713,000
1999/09/06 1,335 1,340 1,290 1,301 301,000
1999/09/03 1,349 1,420 1,330 1,356 1,331,000
1999/09/02 1,250 1,389 1,249 1,370 934,000
1999/09/01 1,150 1,250 1,135 1,250 774,000
1999/08/31 1,150 1,210 1,134 1,170 402,000
1999/08/30 1,100 1,133 1,100 1,130 421,000
1999/08/27 1,149 1,150 1,120 1,120 96,000
1999/08/26 1,150 1,200 1,150 1,165 323,000
1999/08/25 1,150 1,190 1,138 1,190 421,000
1999/08/24 1,168 1,200 1,090 1,190 612,000
1999/08/23 1,148 1,268 1,143 1,268 1,393,000
1999/08/20 985 1,068 985 1,068 859,000
1999/08/19 999 999 960 968 153,000
1999/08/18 1,010 1,011 990 1,003 402,000
1999/08/17 980 1,048 975 1,016 1,240,000
1999/08/16 908 972 908 972 513,000
1999/08/13 905 915 889 908 316,000
1999/08/12 910 914 894 908 193,000
1999/08/11 898 908 892 908 806,000
1999/08/10 874 905 850 894 343,000
1999/08/09 899 899 870 870 132,000
1999/08/06 900 915 880 899 879,000
1999/08/05 861 898 859 895 1,032,000
1999/08/04 849 861 839 861 757,000
1999/08/03 847 863 837 854 966,000
1999/08/02 820 845 820 837 941,000
1999/07/30 837 837 820 820 259,000
1999/07/29 850 860 835 841 121,000
1999/07/28 856 861 856 860 164,000
1999/07/27 865 869 858 869 163,000
1999/07/26 890 890 870 880 130,000
1999/07/23 870 890 870 890 485,000
1999/07/22 880 910 865 900 2,000,000
1999/07/21 815 870 814 870 1,505,000
1999/07/19 810 820 803 805 1,380,000
1999/07/16 850 850 825 830 981,000
1999/07/15 845 850 795 820 491,000
1999/07/14 850 862 790 853 1,336,000
1999/07/13 849 875 795 845 3,143,000
1999/07/12 719 789 708 789 3,702,000
1999/07/09 640 699 640 689 3,393,000
1999/07/08 611 622 605 620 294,000
1999/07/07 606 614 605 606 95,000
1999/07/06 605 610 605 605 184,000
1999/07/05 605 610 600 605 155,000
1999/07/02 602 615 601 605 206,000
1999/07/01 605 605 590 605 495,000
1999/06/30 605 607 600 601 226,000
1999/06/29 616 616 607 607 153,000
1999/06/28 615 620 607 616 93,000
1999/06/25 620 620 607 607 169,000
1999/06/24 610 621 610 620 128,000
1999/06/23 605 622 605 610 142,000
1999/06/22 625 630 610 624 190,000
1999/06/21 633 633 620 626 226,000
1999/06/18 630 640 620 633 1,324,000
1999/06/17 650 662 647 659 197,000
1999/06/16 660 660 640 654 47,000
1999/06/15 660 663 658 660 236,000
1999/06/14 641 660 640 660 339,000
1999/06/11 625 644 624 644 388,000
1999/06/10 635 637 625 625 141,000
1999/06/09 646 646 626 628 117,000
1999/06/08 654 656 648 648 29,000
1999/06/07 657 659 651 654 55,000
1999/06/04 655 658 650 658 29,000
1999/06/03 668 668 650 658 49,000
1999/06/02 677 677 666 670 50,000
1999/06/01 680 680 668 674 48,000
1999/05/31 676 678 676 678 30,000
1999/05/28 676 680 676 676 27,000
1999/05/27 678 678 678 678 6,000
1999/05/26 680 680 678 678 15,000
1999/05/25 678 678 675 678 14,000
1999/05/24 680 685 675 680 13,000
1999/05/21 677 677 677 677 32,000
1999/05/20 679 679 677 677 56,000
1999/05/19 680 680 679 679 23,000
1999/05/18 680 680 680 680 16,000
1999/05/17 683 683 680 680 24,000
1999/05/14 683 683 683 683 7,000
1999/05/13 683 684 681 683 20,000
1999/05/12 684 685 683 685 20,000
1999/05/11 687 687 685 685 42,000
1999/05/10 687 687 687 687 10,000
1999/05/07 687 695 687 687 44,000
1999/05/06 678 690 675 690 13,000
1999/04/30 680 690 675 675 40,000
1999/04/28 688 688 678 678 46,000
1999/04/27 690 690 688 688 14,000
1999/04/26 695 700 681 700 11,000
1999/04/23 684 695 684 684 17,000
1999/04/22 670 694 670 694 18,000
1999/04/21 668 669 668 669 11,000
1999/04/20 665 668 660 668 20,000
1999/04/19 670 670 668 668 45,000
1999/04/16 680 690 670 670 45,000
1999/04/15 680 680 678 680 44,000
1999/04/14 687 687 680 680 22,000
1999/04/13 685 690 685 687 39,000
1999/04/12 687 690 685 687 48,000
1999/04/09 684 700 683 690 35,000
1999/04/08 684 684 683 683 34,000
1999/04/07 682 684 682 684 14,000
1999/04/06 680 688 670 682 25,000
1999/04/05 676 690 676 682 44,000
1999/04/02 683 683 680 680 57,000
1999/04/01 683 688 680 685 49,000
1999/03/31 693 693 683 685 44,000
1999/03/30 670 670 662 663 27,000
1999/03/29 658 662 658 662 8,000
1999/03/26 660 660 658 658 102,000
1999/03/25 655 660 653 660 89,000
1999/03/24 660 663 655 655 78,000
1999/03/23 660 670 660 669 73,000
1999/03/19 660 670 660 660 56,000
1999/03/18 680 680 660 660 52,000
1999/03/17 660 670 660 670 76,000
1999/03/16 650 670 650 665 24,000
1999/03/15 639 650 639 650 52,000
1999/03/12 640 643 639 640 113,000
1999/03/11 640 640 635 640 37,000
1999/03/10 645 645 637 637 51,000
1999/03/09 642 646 640 645 13,000
1999/03/08 625 648 624 647 48,000
1999/03/05 602 625 602 620 142,000
1999/03/04 600 610 600 602 65,000
1999/03/03 598 600 597 600 24,000
1999/03/02 599 601 597 600 36,000
1999/03/01 615 615 560 560 37,000
1999/02/26 627 634 615 615 35,000
1999/02/25 629 629 625 627 26,000
1999/02/24 635 635 620 629 24,000
1999/02/23 649 649 638 647 22,000
1999/02/22 626 649 625 641 49,000
1999/02/19 620 625 620 625 35,000
1999/02/18 625 625 621 621 6,000
1999/02/17 620 620 619 620 12,000
1999/02/16 615 626 615 624 26,000
1999/02/15 617 618 615 615 12,000
1999/02/12 623 623 620 620 12,000
1999/02/10 619 623 619 623 9,000
1999/02/09 655 655 625 630 18,000
1999/02/08 649 655 646 655 8,000
1999/02/05 648 658 648 656 15,000
1999/02/04 648 658 648 648 6,000
1999/02/03 670 670 649 650 22,000
1999/02/02 680 680 670 680 18,000
1999/02/01 672 680 672 679 5,000
1999/01/29 670 683 670 682 13,000
1999/01/28 685 686 676 676 20,000
1999/01/27 687 687 684 684 19,000
1999/01/26 690 690 687 687 54,000
1999/01/25 696 700 690 699 71,000
1999/01/22 695 700 690 700 75,000
1999/01/21 625 685 625 685 34,000
1999/01/20 615 625 615 625 17,000
1999/01/19 615 625 615 625 20,000
1999/01/18 605 615 605 615 15,000
1999/01/14 604 605 604 605 21,000
1999/01/13 604 605 604 604 16,000
1999/01/12 605 605 604 604 20,000
1999/01/11 605 605 605 605 7,000
1999/01/08 605 605 605 605 34,000
1999/01/07 612 612 605 605 39,000
1999/01/06 608 612 605 612 30,000
1999/01/05 612 612 607 608 46,000
1999/01/04 610 610 609 609 16,000

このページの先頭へ