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
2021/12/30 514 516 508 508 993,300
2021/12/29 509 524 508 517 1,410,100
2021/12/28 498 503 497 502 1,181,400
2021/12/27 500 501 493 495 885,800
2021/12/24 504 508 496 500 1,092,800
2021/12/23 502 505 495 500 1,345,400
2021/12/22 498 503 491 501 1,248,900
2021/12/21 497 504 492 501 1,574,500
2021/12/20 504 505 489 494 2,124,400
2021/12/17 484 510 481 507 4,883,300
2021/12/16 482 486 457 479 5,318,200
2021/12/15 535 543 445 466 12,535,800
2021/12/14 530 542 525 532 3,264,100
2021/12/13 520 534 515 531 2,552,100
2021/12/10 512 516 506 515 1,509,500
2021/12/09 501 507 501 506 1,140,100
2021/12/08 498 512 498 505 2,043,000
2021/12/07 510 512 497 504 2,110,500
2021/12/06 508 517 502 506 2,137,100
2021/12/03 491 517 490 510 3,803,100
2021/12/02 479 487 474 485 1,818,300
2021/12/01 474 481 469 480 2,079,200
2021/11/30 459 480 459 471 2,682,000
2021/11/29 468 468 451 457 3,470,500
2021/11/26 440 465 438 463 3,273,300
2021/11/25 450 455 443 447 1,330,600
2021/11/24 458 465 450 452 1,309,000
2021/11/22 453 455 448 450 853,800
2021/11/19 459 465 454 455 1,321,300
2021/11/18 470 471 457 463 2,545,100
2021/11/17 471 479 465 477 1,831,400
2021/11/16 470 480 464 477 1,731,100
2021/11/15 480 487 473 474 1,911,900
2021/11/12 469 479 465 476 1,668,700
2021/11/11 465 472 457 468 2,709,800
2021/11/10 483 483 461 469 2,302,000
2021/11/09 468 487 466 482 3,755,200
2021/11/08 454 473 454 470 3,811,900
2021/11/05 446 455 442 455 1,340,500
2021/11/04 449 459 447 452 3,064,700
2021/11/02 428 446 426 445 3,024,300
2021/11/01 425 431 422 430 1,376,600
2021/10/29 416 418 409 418 1,090,800
2021/10/28 413 426 411 418 1,617,700
2021/10/27 422 422 416 420 1,067,900
2021/10/26 422 432 420 426 1,391,500
2021/10/25 417 428 416 424 1,469,500
2021/10/22 422 426 416 418 1,852,000
2021/10/21 413 427 413 419 2,307,200
2021/10/20 409 416 405 413 2,053,400
2021/10/19 410 413 404 404 977,000
2021/10/18 415 418 409 412 740,500
2021/10/15 407 415 402 413 1,284,100
2021/10/14 415 417 405 405 2,405,200
2021/10/13 434 434 420 420 1,698,300
2021/10/12 438 438 432 435 1,318,500
2021/10/11 435 438 432 438 1,526,800
2021/10/08 437 437 429 433 1,555,500
2021/10/07 429 435 420 433 2,520,300
2021/10/06 417 428 416 427 3,240,100
2021/10/05 419 431 411 416 3,009,600
2021/10/04 419 427 412 420 2,825,700
2021/10/01 412 419 409 415 2,130,200
2021/09/30 416 423 412 416 2,876,900
2021/09/29 403 416 400 415 3,122,000
2021/09/28 400 405 399 403 2,321,400
2021/09/27 396 400 394 400 1,496,100
2021/09/24 391 397 389 395 1,749,400
2021/09/22 380 387 379 385 1,417,000
2021/09/21 380 385 380 383 1,707,000
2021/09/17 403 403 391 391 2,781,300
2021/09/16 399 406 393 399 1,594,500
2021/09/15 405 405 391 395 2,239,100
2021/09/14 406 413 403 413 1,671,500
2021/09/13 400 407 395 407 1,596,900
2021/09/10 390 407 390 401 3,446,900
2021/09/09 380 385 379 382 1,403,100
2021/09/08 382 386 380 383 1,238,100
2021/09/07 383 383 375 379 1,613,600
2021/09/06 385 386 377 380 1,067,200
2021/09/03 378 385 375 381 2,499,700
2021/09/02 371 372 366 367 806,100
2021/09/01 366 374 363 372 1,745,600
2021/08/31 363 366 359 362 1,203,800
2021/08/30 360 366 360 365 870,300
2021/08/27 364 367 361 362 1,008,000
2021/08/26 355 363 355 360 1,326,100
2021/08/25 359 362 354 355 958,200
2021/08/24 357 361 356 356 756,200
2021/08/23 361 363 356 356 1,054,800
2021/08/20 353 362 353 355 1,198,200
2021/08/19 356 361 353 359 1,624,100
2021/08/18 362 366 359 360 1,272,100
2021/08/17 365 378 363 365 3,710,700
2021/08/16 367 371 352 360 4,973,800
2021/08/13 353 356 349 353 1,421,100
2021/08/12 353 354 348 351 1,556,700
2021/08/11 349 353 348 350 1,849,000
2021/08/10 343 347 340 345 1,675,000
2021/08/06 339 347 338 343 1,886,900
2021/08/05 337 343 337 338 1,353,600
2021/08/04 334 340 334 337 1,276,000
2021/08/03 336 339 333 335 1,284,500
2021/08/02 331 337 328 337 1,666,600
2021/07/30 335 335 328 331 1,652,400
2021/07/29 340 340 333 335 1,278,600
2021/07/28 335 339 334 337 953,900
2021/07/27 333 338 332 337 1,408,800
2021/07/26 331 331 326 327 1,457,100
2021/07/21 326 333 325 325 1,816,600
2021/07/20 321 325 321 321 1,907,800
2021/07/19 330 332 327 329 1,532,800
2021/07/16 330 334 330 332 879,100
2021/07/15 333 335 329 329 976,100
2021/07/14 336 337 333 336 647,200
2021/07/13 330 336 328 336 1,507,400
2021/07/12 329 331 326 326 1,192,600
2021/07/09 315 326 314 325 1,759,100
2021/07/08 324 327 320 320 1,653,500
2021/07/07 331 331 323 326 2,866,200
2021/07/06 337 337 333 333 942,400
2021/07/05 338 338 332 332 1,358,600
2021/07/02 335 339 334 339 1,546,300
2021/07/01 333 336 332 333 1,035,100
2021/06/30 337 342 331 332 2,758,700
2021/06/29 342 345 338 338 1,618,600
2021/06/28 347 349 342 343 1,533,400
2021/06/25 343 345 340 342 1,739,300
2021/06/24 338 342 335 339 2,733,200
2021/06/23 346 346 335 337 4,600,700
2021/06/22 349 354 347 354 1,940,800
2021/06/21 344 345 340 341 2,477,000
2021/06/18 348 353 344 349 3,159,700
2021/06/17 350 357 350 352 3,481,300
2021/06/16 333 343 333 343 2,427,800
2021/06/15 335 339 333 335 1,764,500
2021/06/14 340 342 333 336 1,487,300
2021/06/11 341 342 335 338 2,669,200
2021/06/10 346 349 344 345 1,453,300
2021/06/09 355 359 348 351 2,202,100
2021/06/08 360 363 358 359 807,300
2021/06/07 361 363 356 359 1,466,900
2021/06/04 365 365 360 364 788,400
2021/06/03 361 366 361 363 1,343,900
2021/06/02 357 367 357 358 1,969,900
2021/06/01 357 359 352 359 1,008,300
2021/05/31 357 362 349 354 2,004,800
2021/05/28 356 365 353 363 2,964,300
2021/05/27 359 370 352 352 6,648,500
2021/05/26 383 384 372 372 1,813,700
2021/05/25 391 393 386 386 1,276,900
2021/05/24 395 400 391 392 1,158,600
2021/05/21 398 401 393 395 1,408,800
2021/05/20 402 408 401 401 948,000
2021/05/19 401 408 400 401 974,300
2021/05/18 402 410 402 405 1,379,200
2021/05/17 393 404 392 400 2,014,900
2021/05/14 398 407 397 404 1,107,000
2021/05/13 400 404 392 393 2,589,600
2021/05/12 408 408 396 403 2,498,900
2021/05/11 415 418 406 408 1,261,300
2021/05/10 410 417 406 415 2,623,600
2021/05/07 405 414 404 412 2,910,100
2021/05/06 398 405 395 402 3,703,100
2021/04/30 392 399 390 391 1,366,100
2021/04/28 398 400 390 393 2,450,800
2021/04/27 391 398 389 394 1,686,200
2021/04/26 393 399 383 390 5,444,700
2021/04/23 383 389 381 385 1,499,200
2021/04/22 389 393 381 386 2,387,400
2021/04/21 388 390 382 383 2,695,900
2021/04/20 400 404 396 396 2,807,200
2021/04/19 405 409 403 404 1,352,100
2021/04/16 407 407 398 403 1,492,600
2021/04/15 407 415 404 406 2,606,700
2021/04/14 400 405 395 403 2,603,500
2021/04/13 405 412 404 405 2,081,700
2021/04/12 406 412 401 407 2,870,000
2021/04/09 409 411 397 400 2,609,700
2021/04/08 415 415 404 405 2,408,600
2021/04/07 414 420 411 415 2,271,000
2021/04/06 426 427 411 418 4,165,100
2021/04/05 426 433 423 430 1,937,400
2021/04/02 427 431 416 422 1,436,300
2021/04/01 429 432 421 424 2,289,100
2021/03/31 445 445 426 427 3,693,500
2021/03/30 436 454 435 452 3,088,800
2021/03/29 457 458 434 442 2,390,000
2021/03/26 460 462 449 451 2,369,600
2021/03/25 448 464 447 453 4,963,100
2021/03/24 444 456 435 435 5,945,700
2021/03/23 470 471 450 452 4,874,600
2021/03/22 477 482 465 473 4,079,200
2021/03/19 454 478 454 475 6,952,700
2021/03/18 432 454 432 452 7,567,000
2021/03/17 416 434 415 432 6,481,600
2021/03/16 412 419 409 415 4,152,700
2021/03/15 410 419 408 418 3,676,500
2021/03/12 396 402 388 402 3,888,600
2021/03/11 388 397 386 394 3,800,400
2021/03/10 391 393 382 385 3,810,300
2021/03/09 390 394 385 393 4,514,400
2021/03/08 375 387 372 381 5,570,400
2021/03/05 369 371 363 368 2,000,300
2021/03/04 368 375 362 367 4,859,300
2021/03/03 363 367 358 366 4,101,400
2021/03/02 365 365 355 362 3,590,000
2021/03/01 351 364 351 364 2,066,700
2021/02/26 363 367 353 353 2,674,300
2021/02/25 370 371 363 368 2,561,600
2021/02/24 362 376 362 369 5,705,400
2021/02/22 353 362 352 361 2,631,800
2021/02/19 345 350 343 348 1,944,500
2021/02/18 360 361 345 348 4,957,200
2021/02/17 364 367 357 360 2,846,500
2021/02/16 353 371 352 361 5,532,500
2021/02/15 343 359 342 357 7,242,900
2021/02/12 336 341 334 339 1,803,200
2021/02/10 332 341 331 338 2,343,300
2021/02/09 340 341 331 332 3,283,300
2021/02/08 336 341 335 341 5,030,500
2021/02/05 326 335 325 333 3,585,500
2021/02/04 320 326 318 323 6,605,000
2021/02/03 313 319 313 317 3,241,100
2021/02/02 306 311 306 311 1,577,900
2021/02/01 307 312 306 309 1,660,400
2021/01/29 312 313 308 308 2,762,200
2021/01/28 309 318 308 313 5,773,300
2021/01/27 314 318 313 316 1,723,200
2021/01/26 315 316 310 315 2,967,000
2021/01/25 317 319 314 317 1,056,000
2021/01/22 316 318 313 316 1,992,800
2021/01/21 321 323 316 317 1,893,300
2021/01/20 328 329 317 321 4,002,200
2021/01/19 331 332 327 328 2,000,400
2021/01/18 328 333 326 330 2,701,800
2021/01/15 334 335 328 328 2,104,800
2021/01/14 329 335 328 334 5,301,800
2021/01/13 339 342 334 335 3,281,900
2021/01/12 341 348 339 345 3,190,800
2021/01/08 341 347 336 345 2,909,400
2021/01/07 348 354 341 342 6,156,300
2021/01/06 329 346 329 345 3,894,700
2021/01/05 329 333 327 329 2,117,200
2021/01/04 336 338 327 330 1,903,400

このページの先頭へ