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
2014/12/30 2,265 2,268 2,222 2,223 322,900
2014/12/29 2,269 2,277 2,225 2,250 275,000
2014/12/26 2,265 2,286 2,240 2,245 245,900
2014/12/25 2,268 2,295 2,263 2,269 481,700
2014/12/24 2,243 2,265 2,219 2,255 494,000
2014/12/22 2,278 2,287 2,183 2,198 677,200
2014/12/19 2,193 2,264 2,172 2,259 1,106,000
2014/12/18 2,149 2,193 2,125 2,133 960,000
2014/12/17 2,081 2,101 2,058 2,070 1,075,200
2014/12/16 2,096 2,116 2,078 2,096 778,300
2014/12/15 2,112 2,170 2,112 2,146 761,500
2014/12/12 2,124 2,178 2,120 2,140 1,496,000
2014/12/11 2,145 2,181 2,139 2,150 1,918,700
2014/12/10 2,227 2,245 2,172 2,180 798,400
2014/12/09 2,250 2,255 2,227 2,243 804,800
2014/12/08 2,281 2,285 2,242 2,266 359,000
2014/12/05 2,242 2,259 2,227 2,252 609,300
2014/12/04 2,261 2,287 2,254 2,264 758,500
2014/12/03 2,254 2,272 2,234 2,250 737,700
2014/12/02 2,242 2,264 2,226 2,255 645,700
2014/12/01 2,258 2,303 2,258 2,270 824,500
2014/11/28 2,186 2,260 2,174 2,255 1,162,500
2014/11/27 2,184 2,211 2,163 2,165 462,000
2014/11/26 2,210 2,212 2,185 2,197 1,062,300
2014/11/25 2,252 2,273 2,192 2,196 1,797,400
2014/11/21 2,280 2,292 2,246 2,259 848,900
2014/11/20 2,313 2,322 2,270 2,271 1,008,300
2014/11/19 2,320 2,348 2,283 2,286 745,000
2014/11/18 2,308 2,328 2,281 2,324 700,800
2014/11/17 2,332 2,340 2,277 2,283 801,700
2014/11/14 2,384 2,387 2,325 2,345 931,000
2014/11/13 2,314 2,354 2,303 2,343 543,100
2014/11/12 2,348 2,367 2,317 2,330 813,500
2014/11/11 2,320 2,324 2,265 2,312 974,800
2014/11/10 2,284 2,331 2,271 2,320 644,100
2014/11/07 2,286 2,312 2,275 2,301 667,700
2014/11/06 2,346 2,365 2,281 2,285 715,200
2014/11/05 2,344 2,356 2,304 2,351 1,062,900
2014/11/04 2,491 2,491 2,375 2,379 1,591,600
2014/10/31 2,166 2,296 2,157 2,291 1,402,300
2014/10/30 2,093 2,179 2,086 2,145 1,560,100
2014/10/29 2,050 2,088 2,039 2,072 555,000
2014/10/28 1,994 2,039 1,991 2,029 771,100
2014/10/27 1,982 2,012 1,962 2,005 768,400
2014/10/24 2,007 2,016 1,975 1,984 557,600
2014/10/23 1,970 2,005 1,949 1,990 577,000
2014/10/22 1,977 2,002 1,965 1,988 541,700
2014/10/21 1,991 1,998 1,936 1,939 548,800
2014/10/20 1,998 2,002 1,973 1,980 781,000
2014/10/17 1,970 1,994 1,920 1,933 1,356,400
2014/10/16 1,946 1,981 1,941 1,961 856,400
2014/10/15 1,979 2,005 1,970 1,981 677,600
2014/10/14 1,996 2,021 1,977 1,981 868,200
2014/10/10 2,023 2,054 2,023 2,045 535,200
2014/10/09 2,083 2,105 2,068 2,072 576,900
2014/10/08 2,063 2,089 2,029 2,074 1,058,400
2014/10/07 2,127 2,145 2,094 2,097 534,600
2014/10/06 2,132 2,145 2,103 2,119 536,800
2014/10/03 2,067 2,093 2,065 2,091 616,000
2014/10/02 2,114 2,123 2,072 2,078 1,076,900
2014/10/01 2,193 2,200 2,161 2,164 754,900
2014/09/30 2,193 2,194 2,148 2,186 750,900
2014/09/29 2,181 2,194 2,163 2,191 376,300
2014/09/26 2,148 2,168 2,127 2,165 591,000
2014/09/25 2,139 2,185 2,125 2,185 669,100
2014/09/24 2,075 2,130 2,073 2,124 646,800
2014/09/22 2,101 2,115 2,066 2,095 394,400
2014/09/19 2,057 2,105 2,045 2,086 699,600
2014/09/18 2,015 2,082 2,011 2,058 1,179,200
2014/09/17 2,004 2,016 1,985 1,985 280,800
2014/09/16 2,009 2,018 2,001 2,005 298,500
2014/09/12 2,003 2,014 1,980 2,009 712,600
2014/09/11 2,024 2,030 1,997 1,999 321,200
2014/09/10 1,969 2,025 1,968 2,024 389,500
2014/09/09 2,012 2,012 1,977 1,977 238,400
2014/09/08 1,987 2,005 1,962 1,993 529,100
2014/09/05 2,011 2,025 1,981 1,985 346,800
2014/09/04 2,011 2,027 2,001 2,004 435,300
2014/09/03 1,998 2,024 1,981 2,008 474,400
2014/09/02 1,973 2,012 1,961 2,001 345,000
2014/09/01 1,975 1,980 1,958 1,973 282,400
2014/08/29 1,989 2,005 1,975 1,976 314,000
2014/08/28 1,969 1,991 1,947 1,990 569,000
2014/08/27 1,996 2,010 1,977 1,991 358,000
2014/08/26 2,025 2,025 1,996 1,997 261,000
2014/08/25 2,043 2,049 2,013 2,021 349,000
2014/08/22 2,048 2,053 2,013 2,016 458,000
2014/08/21 1,981 2,023 1,974 2,021 643,000
2014/08/20 2,000 2,000 1,981 1,983 274,000
2014/08/19 1,991 2,000 1,980 1,985 305,000
2014/08/18 1,947 1,973 1,934 1,970 569,000
2014/08/15 1,948 1,962 1,926 1,928 575,000
2014/08/14 1,926 1,946 1,925 1,945 393,000
2014/08/13 1,908 1,935 1,904 1,932 269,000
2014/08/12 1,914 1,920 1,894 1,909 392,000
2014/08/11 1,881 1,915 1,866 1,909 481,000
2014/08/08 1,888 1,894 1,844 1,848 723,000
2014/08/07 1,910 1,918 1,866 1,915 627,000
2014/08/06 1,921 1,923 1,873 1,883 1,229,000
2014/08/05 1,967 1,988 1,881 1,928 1,919,000
2014/08/04 2,026 2,046 2,009 2,017 395,000
2014/08/01 2,016 2,051 2,016 2,039 714,000
2014/07/31 2,010 2,037 2,010 2,026 491,000
2014/07/30 1,987 2,001 1,985 2,000 235,000
2014/07/29 2,003 2,009 1,994 2,001 244,000
2014/07/28 1,978 1,997 1,975 1,991 382,000
2014/07/25 1,980 1,998 1,971 1,997 367,000
2014/07/24 2,000 2,018 1,984 1,986 447,000
2014/07/23 2,000 2,009 1,986 2,003 419,000
2014/07/22 2,008 2,012 1,986 2,002 394,000
2014/07/18 1,993 2,001 1,965 1,973 474,000
2014/07/17 1,968 2,013 1,967 2,003 1,043,000
2014/07/16 1,940 1,977 1,934 1,958 487,000
2014/07/15 1,936 1,950 1,930 1,948 311,000
2014/07/14 1,945 1,945 1,909 1,922 512,000
2014/07/11 1,935 1,953 1,926 1,941 589,000
2014/07/10 1,962 1,965 1,947 1,948 429,000
2014/07/09 1,956 1,975 1,941 1,962 476,000
2014/07/08 1,965 1,974 1,951 1,957 496,000
2014/07/07 1,967 1,991 1,959 1,962 458,000
2014/07/04 1,970 1,989 1,957 1,982 811,000
2014/07/03 1,927 1,964 1,923 1,944 1,089,000
2014/07/02 1,990 1,997 1,960 1,967 818,000
2014/07/01 1,976 1,996 1,955 1,977 997,000
2014/06/30 1,953 1,973 1,940 1,966 772,000
2014/06/27 1,993 1,993 1,921 1,949 1,151,000
2014/06/26 2,010 2,029 2,004 2,007 1,239,000
2014/06/25 2,003 2,014 1,995 2,006 725,000
2014/06/24 1,982 2,015 1,981 2,011 996,000
2014/06/23 1,978 1,983 1,965 1,982 1,156,000
2014/06/20 1,962 1,968 1,947 1,964 706,000
2014/06/19 1,942 1,963 1,925 1,962 489,000
2014/06/18 1,918 1,937 1,910 1,934 527,000
2014/06/17 1,900 1,920 1,898 1,909 322,000
2014/06/16 1,886 1,899 1,880 1,894 388,000
2014/06/13 1,888 1,905 1,860 1,902 724,000
2014/06/12 1,877 1,902 1,859 1,889 732,000
2014/06/11 1,837 1,882 1,835 1,880 692,000
2014/06/10 1,820 1,849 1,815 1,837 640,000
2014/06/09 1,829 1,829 1,807 1,813 288,000
2014/06/06 1,820 1,830 1,811 1,818 544,000
2014/06/05 1,840 1,843 1,804 1,815 627,000
2014/06/04 1,821 1,839 1,809 1,838 831,000
2014/06/03 1,803 1,820 1,788 1,810 596,000
2014/06/02 1,780 1,794 1,758 1,787 585,000
2014/05/30 1,735 1,755 1,727 1,752 926,000
2014/05/29 1,714 1,741 1,705 1,729 565,000
2014/05/28 1,706 1,726 1,697 1,709 650,000
2014/05/27 1,675 1,703 1,675 1,690 648,000
2014/05/26 1,701 1,701 1,666 1,674 425,000
2014/05/23 1,670 1,696 1,664 1,668 440,000
2014/05/22 1,655 1,673 1,632 1,659 479,000
2014/05/21 1,657 1,666 1,644 1,652 374,000
2014/05/20 1,688 1,695 1,668 1,669 338,000
2014/05/19 1,701 1,715 1,681 1,684 745,000
2014/05/16 1,667 1,698 1,665 1,692 623,000
2014/05/15 1,695 1,702 1,667 1,700 299,000
2014/05/14 1,689 1,711 1,666 1,711 940,000
2014/05/13 1,725 1,730 1,675 1,682 995,000
2014/05/12 1,709 1,723 1,686 1,687 681,000
2014/05/09 1,662 1,735 1,662 1,715 849,000
2014/05/08 1,688 1,708 1,659 1,696 403,000
2014/05/07 1,719 1,733 1,675 1,678 658,000
2014/05/02 1,762 1,766 1,737 1,755 381,000
2014/05/01 1,752 1,773 1,740 1,767 631,000
2014/04/30 1,729 1,760 1,723 1,752 648,000
2014/04/28 1,720 1,745 1,709 1,734 402,000
2014/04/25 1,715 1,750 1,708 1,734 507,000
2014/04/24 1,727 1,732 1,695 1,707 407,000
2014/04/23 1,717 1,726 1,706 1,712 336,000
2014/04/22 1,750 1,758 1,704 1,705 570,000
2014/04/21 1,755 1,770 1,734 1,739 503,000
2014/04/18 1,712 1,733 1,705 1,733 405,000
2014/04/17 1,701 1,717 1,687 1,703 969,000
2014/04/16 1,688 1,703 1,668 1,700 1,303,000
2014/04/15 1,709 1,712 1,678 1,684 542,000
2014/04/14 1,690 1,734 1,690 1,708 635,000
2014/04/11 1,703 1,720 1,695 1,705 623,000
2014/04/10 1,761 1,774 1,738 1,743 520,000
2014/04/09 1,757 1,774 1,727 1,746 628,000
2014/04/08 1,772 1,795 1,765 1,780 478,000
2014/04/07 1,803 1,822 1,787 1,790 430,000
2014/04/04 1,860 1,864 1,835 1,840 358,000
2014/04/03 1,852 1,895 1,826 1,860 900,000
2014/04/02 1,819 1,862 1,819 1,832 590,000
2014/04/01 1,818 1,823 1,784 1,815 986,000
2014/03/31 1,811 1,826 1,796 1,818 608,000
2014/03/28 1,807 1,815 1,781 1,801 945,000
2014/03/27 1,793 1,818 1,760 1,810 979,000
2014/03/26 1,819 1,840 1,771 1,797 990,000
2014/03/25 1,835 1,910 1,816 1,819 1,916,000
2014/03/24 1,755 1,829 1,755 1,815 917,000
2014/03/20 1,764 1,773 1,746 1,762 720,000
2014/03/19 1,755 1,781 1,742 1,759 583,000
2014/03/18 1,783 1,784 1,750 1,770 974,000
2014/03/17 1,723 1,779 1,720 1,753 1,201,000
2014/03/14 1,747 1,747 1,727 1,737 1,181,000
2014/03/13 1,760 1,789 1,753 1,783 637,000
2014/03/12 1,751 1,773 1,742 1,758 544,000
2014/03/11 1,785 1,800 1,753 1,789 472,000
2014/03/10 1,780 1,788 1,758 1,765 405,000
2014/03/07 1,799 1,837 1,781 1,794 779,000
2014/03/06 1,735 1,776 1,735 1,767 557,000
2014/03/05 1,764 1,779 1,726 1,735 1,023,000
2014/03/04 1,733 1,756 1,720 1,751 640,000
2014/03/03 1,791 1,791 1,732 1,750 864,000
2014/02/28 1,836 1,841 1,773 1,791 990,000
2014/02/27 1,856 1,863 1,810 1,822 700,000
2014/02/26 1,812 1,884 1,790 1,866 1,704,000
2014/02/25 1,776 1,809 1,765 1,804 651,000
2014/02/24 1,747 1,781 1,730 1,747 678,000
2014/02/21 1,713 1,754 1,705 1,750 631,000
2014/02/20 1,714 1,715 1,672 1,681 717,000
2014/02/19 1,748 1,748 1,704 1,721 763,000
2014/02/18 1,699 1,755 1,675 1,748 937,000
2014/02/17 1,680 1,700 1,661 1,694 565,000
2014/02/14 1,708 1,724 1,659 1,692 744,000
2014/02/13 1,731 1,757 1,704 1,707 556,000
2014/02/12 1,704 1,739 1,684 1,719 962,000
2014/02/10 1,726 1,730 1,659 1,688 1,299,000
2014/02/07 1,684 1,696 1,662 1,688 974,000
2014/02/06 1,665 1,701 1,641 1,684 817,000
2014/02/05 1,677 1,688 1,640 1,672 1,167,000
2014/02/04 1,677 1,689 1,588 1,597 848,000
2014/02/03 1,730 1,750 1,707 1,717 511,000
2014/01/31 1,775 1,793 1,729 1,748 540,000
2014/01/30 1,771 1,785 1,742 1,756 639,000
2014/01/29 1,807 1,836 1,795 1,825 890,000
2014/01/28 1,747 1,762 1,737 1,747 566,000
2014/01/27 1,752 1,766 1,729 1,730 618,000
2014/01/24 1,832 1,843 1,801 1,811 823,000
2014/01/23 1,867 1,884 1,860 1,861 670,000
2014/01/22 1,849 1,884 1,843 1,867 530,000
2014/01/21 1,848 1,881 1,840 1,848 654,000
2014/01/20 1,868 1,870 1,823 1,836 541,000
2014/01/17 1,883 1,896 1,874 1,880 344,000
2014/01/16 1,875 1,919 1,864 1,895 620,000
2014/01/15 1,866 1,878 1,832 1,866 972,000
2014/01/14 1,894 1,894 1,862 1,866 749,000
2014/01/10 1,881 1,936 1,881 1,934 726,000
2014/01/09 1,901 1,903 1,873 1,900 496,000
2014/01/08 1,900 1,906 1,867 1,901 525,000
2014/01/07 1,884 1,910 1,872 1,897 822,000
2014/01/06 1,876 1,893 1,866 1,887 522,000

このページの先頭へ