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
2022/12/30 422 427 419 423 527,900
2022/12/29 426 427 420 420 599,300
2022/12/28 434 437 420 428 1,740,700
2022/12/27 428 437 427 436 1,543,100
2022/12/26 434 434 424 426 512,800
2022/12/23 432 434 423 431 1,065,300
2022/12/22 425 433 418 433 1,395,100
2022/12/21 438 455 423 423 2,682,000
2022/12/20 413 437 412 428 2,572,700
2022/12/19 410 413 407 411 572,300
2022/12/16 407 413 407 410 766,500
2022/12/15 405 410 405 409 461,300
2022/12/14 410 411 404 404 464,800
2022/12/13 408 412 406 412 693,300
2022/12/12 406 410 405 406 351,300
2022/12/09 403 410 403 406 388,800
2022/12/08 409 409 400 407 741,000
2022/12/07 406 414 406 411 626,700
2022/12/06 406 411 405 406 589,800
2022/12/05 405 408 402 407 1,051,100
2022/12/02 414 414 403 409 1,231,700
2022/12/01 430 430 415 417 945,800
2022/11/30 438 438 424 429 1,270,300
2022/11/29 434 438 427 433 1,380,400
2022/11/28 458 459 437 440 1,557,700
2022/11/25 436 454 435 454 1,980,500
2022/11/24 425 436 425 435 1,209,900
2022/11/22 418 424 416 424 660,400
2022/11/21 415 418 414 416 657,800
2022/11/18 423 424 413 415 588,600
2022/11/17 421 423 416 421 591,500
2022/11/16 411 426 408 424 1,082,500
2022/11/15 399 412 399 411 1,067,700
2022/11/14 398 405 396 399 955,800
2022/11/11 399 403 399 403 1,016,600
2022/11/10 395 399 393 395 648,900
2022/11/09 395 399 393 396 451,400
2022/11/08 395 399 388 398 1,002,600
2022/11/07 393 394 387 387 435,500
2022/11/04 391 397 390 390 678,900
2022/11/02 391 395 391 392 492,100
2022/11/01 395 397 391 391 455,500
2022/10/31 394 397 390 394 599,100
2022/10/28 391 396 387 390 2,513,700
2022/10/27 402 402 393 394 1,031,300
2022/10/26 399 404 398 403 643,400
2022/10/25 396 399 392 398 578,700
2022/10/24 399 403 396 397 933,900
2022/10/21 390 401 386 397 1,080,800
2022/10/20 385 390 385 390 465,700
2022/10/19 385 389 385 388 478,600
2022/10/18 383 388 382 385 825,600
2022/10/17 382 386 379 381 688,000
2022/10/14 379 382 375 382 926,600
2022/10/13 371 375 371 373 449,100
2022/10/12 372 374 370 372 461,100
2022/10/11 370 375 370 373 762,900
2022/10/07 371 377 371 373 485,700
2022/10/06 376 378 375 376 416,200
2022/10/05 378 379 373 374 433,000
2022/10/04 373 378 371 374 613,900
2022/10/03 370 371 364 367 623,000
2022/09/30 374 378 372 372 489,200
2022/09/29 372 375 369 375 560,100
2022/09/28 368 370 363 370 873,600
2022/09/27 371 375 369 369 623,000
2022/09/26 372 375 367 370 667,900
2022/09/22 378 382 376 377 482,800
2022/09/21 382 392 382 383 646,800
2022/09/20 390 391 386 386 755,300
2022/09/16 378 390 378 387 1,883,200
2022/09/15 375 378 371 377 448,300
2022/09/14 373 375 370 372 425,600
2022/09/13 374 376 372 376 357,700
2022/09/12 379 379 374 375 430,600
2022/09/09 371 378 371 378 760,200
2022/09/08 370 374 369 373 596,200
2022/09/07 369 369 363 366 744,900
2022/09/06 375 375 370 370 417,200
2022/09/05 374 375 370 372 437,000
2022/09/02 373 376 369 375 704,500
2022/09/01 375 376 372 373 726,600
2022/08/31 379 381 376 376 637,700
2022/08/30 385 385 381 384 353,300
2022/08/29 383 384 381 384 728,400
2022/08/26 393 395 389 389 475,200
2022/08/25 383 397 381 394 1,124,400
2022/08/24 378 385 378 383 503,700
2022/08/23 380 380 375 377 416,600
2022/08/22 378 383 377 383 298,900
2022/08/19 380 381 377 378 334,300
2022/08/18 378 380 375 379 662,400
2022/08/17 376 383 376 381 676,200
2022/08/16 375 376 372 375 505,300
2022/08/15 378 378 372 372 502,200
2022/08/12 380 389 375 379 1,766,400
2022/08/10 368 369 365 368 694,200
2022/08/09 367 368 365 366 415,100
2022/08/08 365 369 365 368 412,300
2022/08/05 364 367 363 366 610,300
2022/08/04 370 370 364 365 777,300
2022/08/03 371 372 367 369 499,000
2022/08/02 373 374 369 373 628,300
2022/08/01 376 378 370 377 499,600
2022/07/29 375 376 371 372 547,300
2022/07/28 377 378 370 378 464,800
2022/07/27 380 380 376 376 365,700
2022/07/26 379 381 377 378 477,500
2022/07/25 374 378 373 375 391,500
2022/07/22 378 379 374 375 526,400
2022/07/21 371 378 371 378 375,100
2022/07/20 373 376 373 373 717,800
2022/07/19 364 371 364 371 528,100
2022/07/15 365 367 361 363 669,700
2022/07/14 369 370 364 365 516,000
2022/07/13 372 374 369 371 609,200
2022/07/12 372 374 368 369 548,700
2022/07/11 373 377 371 376 633,400
2022/07/08 369 374 365 369 839,400
2022/07/07 372 374 366 369 959,100
2022/07/06 365 370 363 365 925,700
2022/07/05 371 371 365 369 752,200
2022/07/04 366 370 365 370 907,800
2022/07/01 368 368 360 361 851,400
2022/06/30 365 367 361 367 837,400
2022/06/29 370 370 364 366 960,800
2022/06/28 368 372 364 367 901,400
2022/06/27 370 370 362 366 752,300
2022/06/24 365 370 365 368 421,700
2022/06/23 365 370 365 369 596,900
2022/06/22 368 370 362 365 693,300
2022/06/21 359 366 358 364 1,049,500
2022/06/20 356 363 355 356 657,700
2022/06/17 357 362 355 356 1,917,800
2022/06/16 358 364 357 359 842,500
2022/06/15 360 363 356 356 886,500
2022/06/14 354 362 354 360 1,095,300
2022/06/13 351 360 351 357 1,200,400
2022/06/10 358 360 355 357 953,700
2022/06/09 360 364 359 361 697,000
2022/06/08 360 366 360 363 1,163,800
2022/06/07 365 368 361 361 847,400
2022/06/06 361 363 359 363 496,200
2022/06/03 365 368 361 361 478,700
2022/06/02 359 365 359 364 830,900
2022/06/01 359 367 357 365 1,059,800
2022/05/31 362 364 353 354 955,600
2022/05/30 362 363 357 359 1,559,500
2022/05/27 363 365 359 361 499,800
2022/05/26 365 368 363 363 542,200
2022/05/25 363 366 360 364 620,600
2022/05/24 370 370 359 359 599,400
2022/05/23 364 371 363 365 689,800
2022/05/20 361 363 358 361 681,500
2022/05/19 356 365 353 364 774,000
2022/05/18 361 367 356 361 1,046,500
2022/05/17 363 369 359 359 985,900
2022/05/16 402 404 357 366 3,738,900
2022/05/13 395 401 386 399 1,242,700
2022/05/12 404 406 397 398 611,000
2022/05/11 408 413 405 405 640,400
2022/05/10 415 415 407 415 548,000
2022/05/09 415 421 413 416 790,400
2022/05/06 410 416 410 414 684,700
2022/05/02 408 412 404 406 630,400
2022/04/28 394 410 394 408 894,900
2022/04/27 402 403 393 394 1,499,200
2022/04/26 410 415 404 406 1,228,900
2022/04/25 411 416 408 414 638,800
2022/04/22 423 423 414 416 748,100
2022/04/21 429 432 421 424 577,900
2022/04/20 421 426 418 426 753,700
2022/04/19 416 421 414 419 687,700
2022/04/18 416 417 411 411 764,900
2022/04/15 423 425 416 417 478,100
2022/04/14 419 423 417 423 367,000
2022/04/13 418 422 416 421 603,100
2022/04/12 416 421 415 421 738,400
2022/04/11 414 416 410 413 587,900
2022/04/08 406 408 401 408 674,200
2022/04/07 406 407 400 407 1,156,700
2022/04/06 420 422 410 411 1,166,900
2022/04/05 424 426 415 417 846,600
2022/04/04 411 416 409 416 570,300
2022/04/01 407 413 405 412 779,100
2022/03/31 421 421 407 409 1,754,200
2022/03/30 428 432 422 425 1,259,200
2022/03/29 429 432 428 431 880,800
2022/03/28 433 437 431 434 1,203,500
2022/03/25 441 443 433 433 1,103,200
2022/03/24 440 442 436 440 636,600
2022/03/23 452 453 444 445 1,011,300
2022/03/22 439 449 438 447 1,125,200
2022/03/18 435 438 431 437 1,790,900
2022/03/17 438 441 431 432 1,149,000
2022/03/16 433 435 429 432 853,600
2022/03/15 430 440 428 436 1,303,300
2022/03/14 426 432 424 426 1,447,400
2022/03/11 421 428 419 426 1,671,100
2022/03/10 413 428 413 426 1,799,700
2022/03/09 429 430 408 412 4,170,100
2022/03/08 412 428 395 407 6,368,600
2022/03/07 413 428 411 425 1,797,300
2022/03/04 431 432 422 424 1,369,600
2022/03/03 425 435 423 431 1,670,500
2022/03/02 433 434 421 421 1,928,500
2022/03/01 450 453 444 445 1,223,000
2022/02/28 450 453 446 452 1,313,200
2022/02/25 447 449 442 447 1,653,000
2022/02/24 445 453 442 447 1,463,800
2022/02/22 445 451 442 450 1,230,400
2022/02/21 455 457 449 451 1,384,100
2022/02/18 452 456 446 453 1,784,800
2022/02/17 468 470 452 455 1,589,700
2022/02/16 456 470 453 468 1,707,600
2022/02/15 472 482 446 449 2,406,100
2022/02/14 452 478 445 474 4,107,000
2022/02/10 487 488 472 476 3,294,100
2022/02/09 503 504 487 490 2,626,400
2022/02/08 503 509 500 505 2,115,900
2022/02/07 490 503 489 501 1,688,500
2022/02/04 494 495 488 492 1,314,800
2022/02/03 490 494 486 492 1,208,600
2022/02/02 485 492 482 492 1,424,300
2022/02/01 488 497 483 484 1,638,500
2022/01/31 490 495 483 493 1,218,300
2022/01/28 495 500 489 495 1,261,400
2022/01/27 505 505 493 495 1,621,500
2022/01/26 508 510 497 502 1,581,900
2022/01/25 500 509 498 507 1,847,800
2022/01/24 488 503 483 499 1,788,100
2022/01/21 478 487 472 487 2,117,100
2022/01/20 495 499 478 478 2,140,000
2022/01/19 497 501 492 497 2,248,400
2022/01/18 512 516 505 505 1,731,100
2022/01/17 502 511 501 507 1,323,300
2022/01/14 504 505 496 503 1,695,200
2022/01/13 507 508 494 498 3,006,100
2022/01/12 524 526 503 507 3,524,500
2022/01/11 523 527 516 521 3,231,900
2022/01/07 510 520 507 514 3,367,100
2022/01/06 509 513 498 505 2,137,400
2022/01/05 525 527 509 511 2,243,700
2022/01/04 518 524 516 521 2,926,600

このページの先頭へ