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
2004/12/30 816 827 815 818 371,000
2004/12/29 810 817 800 806 333,000
2004/12/28 812 815 808 814 371,000
2004/12/27 816 816 802 811 330,000
2004/12/24 818 833 816 819 345,000
2004/12/22 809 816 805 813 538,000
2004/12/21 800 811 800 801 606,000
2004/12/20 808 808 796 798 519,000
2004/12/17 794 809 794 803 386,000
2004/12/16 795 795 791 791 217,000
2004/12/15 794 799 790 791 779,000
2004/12/14 799 799 788 794 501,000
2004/12/13 796 799 793 795 277,000
2004/12/10 802 805 791 795 626,000
2004/12/09 806 809 795 799 474,000
2004/12/08 806 810 805 806 235,000
2004/12/07 805 808 804 805 334,000
2004/12/06 805 812 805 812 367,000
2004/12/03 811 813 806 808 267,000
2004/12/02 807 818 807 810 413,000
2004/12/01 798 803 797 797 607,000
2004/11/30 808 808 794 796 527,000
2004/11/29 798 807 798 805 497,000
2004/11/26 794 798 786 793 686,000
2004/11/25 793 793 776 785 376,000
2004/11/24 796 804 784 787 857,000
2004/11/22 810 810 786 789 828,000
2004/11/19 837 841 824 824 279,000
2004/11/18 848 855 836 836 359,000
2004/11/17 864 869 846 846 584,000
2004/11/16 851 875 848 874 626,000
2004/11/15 845 851 841 851 447,000
2004/11/12 835 845 830 842 349,000
2004/11/11 839 839 830 830 507,000
2004/11/10 835 839 833 838 295,000
2004/11/09 838 838 828 833 292,000
2004/11/08 855 857 835 839 411,000
2004/11/05 830 840 829 835 326,000
2004/11/04 831 838 825 825 434,000
2004/11/02 822 829 816 829 322,000
2004/11/01 822 822 810 817 404,000
2004/10/29 807 818 799 815 788,000
2004/10/28 804 808 798 798 676,000
2004/10/27 809 813 800 802 693,000
2004/10/26 800 807 796 802 504,000
2004/10/25 801 808 790 808 519,000
2004/10/22 800 801 785 798 1,249,000
2004/10/21 808 808 791 798 1,012,000
2004/10/20 790 810 780 810 1,210,000
2004/10/19 783 795 768 787 1,847,000
2004/10/18 770 779 767 779 650,000
2004/10/15 766 780 766 780 623,000
2004/10/14 788 791 778 783 461,000
2004/10/13 805 805 788 800 364,000
2004/10/12 809 810 791 809 407,000
2004/10/08 794 809 792 809 789,000
2004/10/07 805 817 801 814 592,000
2004/10/06 818 824 804 804 489,000
2004/10/05 820 822 802 820 415,000
2004/10/04 800 814 793 814 517,000
2004/10/01 777 800 773 797 497,000
2004/09/24 769 785 765 785 303,000
2004/09/22 793 795 761 785 395,000
2004/09/21 798 802 783 790 285,000
2004/09/17 801 801 776 796 474,000
2004/09/16 790 805 790 802 833,000
2004/09/15 791 791 780 789 429,000
2004/09/14 780 794 778 794 229,000
2004/09/13 779 779 768 772 121,000
2004/09/10 783 784 765 779 559,000
2004/09/09 799 800 787 793 375,000
2004/09/08 795 798 786 798 137,000
2004/09/07 792 800 783 787 196,000
2004/09/06 783 803 777 796 332,000
2004/09/03 800 800 783 784 185,000
2004/09/02 788 800 783 798 278,000
2004/09/01 799 799 783 788 483,000
2004/08/31 800 811 778 811 755,000
2004/08/30 798 809 782 809 465,000
2004/08/27 775 796 775 795 472,000
2004/08/26 776 778 767 772 416,000
2004/08/25 740 772 740 762 610,000
2004/08/24 739 741 735 738 628,000
2004/08/23 729 740 719 729 757,000
2004/08/20 707 720 707 715 347,000
2004/08/19 700 714 700 707 262,000
2004/08/18 703 708 688 696 212,000
2004/08/17 699 713 694 701 231,000
2004/08/16 700 700 671 689 336,000
2004/08/13 717 718 710 710 231,000
2004/08/12 739 743 730 736 508,000
2004/08/11 719 729 714 729 588,000
2004/08/10 711 719 707 714 224,000
2004/08/09 715 719 710 712 256,000
2004/08/06 727 735 701 722 698,000
2004/08/05 749 756 745 747 136,000
2004/08/04 766 766 735 756 186,000
2004/08/03 775 775 755 765 283,000
2004/08/02 770 775 753 775 263,000
2004/07/30 765 776 760 770 281,000
2004/07/29 759 775 740 775 286,000
2004/07/28 760 779 753 758 316,000
2004/07/27 760 769 746 746 272,000
2004/07/26 768 784 765 769 187,000
2004/07/23 789 798 783 785 154,000
2004/07/22 802 806 771 786 351,000
2004/07/21 787 803 787 801 86,000
2004/07/20 782 792 771 786 190,000
2004/07/16 790 805 775 802 318,000
2004/07/15 785 795 775 789 221,000
2004/07/14 805 822 777 783 356,000
2004/07/13 806 814 802 806 345,000
2004/07/12 796 820 790 809 478,000
2004/07/09 764 788 764 786 591,000
2004/07/08 765 789 765 774 464,000
2004/07/07 759 797 759 778 283,000
2004/07/06 800 805 787 787 175,000
2004/07/05 817 817 792 806 551,000
2004/07/02 834 840 826 829 438,000
2004/07/01 839 850 832 835 371,000
2004/06/30 840 842 830 836 204,000
2004/06/29 827 843 827 843 376,000
2004/06/28 844 845 825 845 267,000
2004/06/25 853 853 840 845 332,000
2004/06/24 838 860 837 846 697,000
2004/06/23 830 838 830 836 620,000
2004/06/22 824 827 812 827 532,000
2004/06/21 801 847 801 824 755,000
2004/06/18 799 805 792 795 646,000
2004/06/17 800 800 789 798 607,000
2004/06/16 770 787 770 780 513,000
2004/06/15 764 771 762 766 406,000
2004/06/14 766 775 761 761 682,000
2004/06/11 762 781 762 770 858,000
2004/06/10 760 765 753 760 778,000
2004/06/09 769 769 761 762 355,000
2004/06/08 765 770 758 761 471,000
2004/06/07 760 772 746 755 464,000
2004/06/04 734 745 734 744 240,000
2004/06/03 739 748 730 734 440,000
2004/06/02 742 748 739 744 341,000
2004/06/01 739 750 735 742 342,000
2004/05/31 736 741 733 739 473,000
2004/05/28 726 738 726 732 1,470,000
2004/05/27 724 732 723 726 228,000
2004/05/26 749 749 727 727 237,000
2004/05/25 746 751 733 736 267,000
2004/05/24 745 750 737 738 599,000
2004/05/21 745 757 735 745 412,000
2004/05/20 720 760 715 745 373,000
2004/05/19 714 742 708 740 425,000
2004/05/18 688 731 688 710 400,000
2004/05/17 702 720 690 698 339,000
2004/05/14 743 750 712 732 606,000
2004/05/13 746 760 735 744 394,000
2004/05/12 736 760 734 757 473,000
2004/05/11 743 750 732 734 657,000
2004/05/10 750 761 708 708 884,000
2004/05/07 790 793 766 785 529,000
2004/05/06 815 815 792 799 530,000
2004/04/30 802 820 790 819 556,000
2004/04/28 815 834 810 815 346,000
2004/04/27 811 824 804 821 291,000
2004/04/26 824 834 808 815 639,000
2004/04/23 836 845 821 844 574,000
2004/04/22 845 845 826 826 350,000
2004/04/21 837 840 828 837 253,000
2004/04/20 824 839 820 837 242,000
2004/04/19 812 820 790 817 643,000
2004/04/16 856 865 836 839 577,000
2004/04/15 898 898 827 856 573,000
2004/04/14 915 925 896 898 1,329,000
2004/04/13 881 906 873 905 1,567,000
2004/04/12 831 864 831 861 834,000
2004/04/09 845 845 828 841 385,000
2004/04/08 833 845 824 845 688,000
2004/04/07 816 836 816 829 860,000
2004/04/06 799 837 792 825 1,275,000
2004/04/05 787 794 786 789 317,000
2004/04/02 809 809 780 797 895,000
2004/04/01 786 813 778 808 762,000
2004/03/31 771 773 757 771 324,000
2004/03/30 779 780 748 761 370,000
2004/03/29 759 770 749 769 670,000
2004/03/26 773 780 759 759 717,000
2004/03/25 785 787 753 765 610,000
2004/03/24 730 775 725 770 1,030,000
2004/03/23 721 725 706 721 369,000
2004/03/22 739 764 725 729 356,000
2004/03/19 751 751 724 729 759,000
2004/03/18 790 850 759 760 2,852,000
2004/03/17 691 777 689 770 962,000
2004/03/16 700 702 685 687 127,000
2004/03/15 692 700 691 692 180,000
2004/03/12 668 694 668 690 520,000
2004/03/11 703 703 692 698 341,000
2004/03/10 712 712 701 702 370,000
2004/03/09 704 715 704 711 297,000
2004/03/08 710 718 706 714 244,000
2004/03/05 708 709 700 708 216,000
2004/03/04 711 711 700 703 232,000
2004/03/03 711 714 704 710 403,000
2004/03/02 699 721 687 721 460,000
2004/03/01 674 690 673 690 636,000
2004/02/27 630 657 630 657 652,000
2004/02/26 630 636 625 627 193,000
2004/02/25 629 637 626 634 318,000
2004/02/24 630 636 621 621 229,000
2004/02/23 645 645 633 633 165,000
2004/02/20 655 655 638 640 135,000
2004/02/19 649 657 649 652 223,000
2004/02/18 658 660 650 654 395,000
2004/02/17 663 670 651 653 378,000
2004/02/16 665 673 656 673 193,000
2004/02/13 670 678 668 668 123,000
2004/02/12 666 678 663 668 184,000
2004/02/10 658 668 656 663 93,000
2004/02/09 677 678 658 665 100,000
2004/02/06 674 674 665 668 36,000
2004/02/05 671 671 663 664 52,000
2004/02/04 682 682 653 666 213,000
2004/02/03 685 685 657 674 119,000
2004/02/02 676 689 675 684 160,000
2004/01/30 664 690 654 665 338,000
2004/01/29 656 676 650 663 262,000
2004/01/28 670 672 661 669 311,000
2004/01/27 686 691 674 674 208,000
2004/01/26 701 701 680 685 144,000
2004/01/23 692 707 692 700 78,000
2004/01/22 695 707 687 700 309,000
2004/01/21 701 710 692 696 231,000
2004/01/20 704 705 699 701 230,000
2004/01/19 711 712 703 703 99,000
2004/01/16 706 714 700 711 168,000
2004/01/15 718 722 707 716 343,000
2004/01/14 711 716 700 712 207,000
2004/01/13 701 708 701 708 211,000
2004/01/09 710 711 700 700 215,000
2004/01/08 717 727 708 709 228,000
2004/01/07 717 717 701 716 272,000
2004/01/06 728 729 706 727 238,000
2004/01/05 698 732 698 727 239,000

このページの先頭へ