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

八十二銀行(8359)の株価時系列情報

八十二銀行(8359)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
2022/12/30 544 550 539 549 1,161,100
2022/12/29 551 552 539 544 1,360,000
2022/12/28 556 560 548 555 1,793,500
2022/12/27 542 556 541 555 1,892,600
2022/12/26 544 544 535 540 1,025,900
2022/12/23 532 544 531 544 1,668,700
2022/12/22 524 532 519 532 2,076,900
2022/12/21 536 554 518 520 4,160,000
2022/12/20 509 535 507 526 3,363,200
2022/12/19 501 509 501 506 1,209,500
2022/12/16 505 510 500 502 1,800,500
2022/12/15 498 503 497 503 690,300
2022/12/14 499 502 496 499 596,300
2022/12/13 502 504 498 503 1,145,800
2022/12/12 494 500 494 498 1,418,100
2022/12/09 487 496 487 492 1,199,300
2022/12/08 490 494 483 492 1,651,200
2022/12/07 485 498 484 493 1,699,600
2022/12/06 480 490 480 486 1,498,700
2022/12/05 483 485 475 478 2,104,500
2022/12/02 490 491 479 488 3,314,400
2022/12/01 521 521 492 496 4,472,300
2022/11/30 524 527 518 519 2,881,400
2022/11/29 523 528 517 523 2,019,900
2022/11/28 546 548 523 528 2,981,100
2022/11/25 528 537 522 537 2,437,000
2022/11/24 513 535 513 531 4,902,700
2022/11/22 499 506 497 505 2,761,500
2022/11/21 496 501 492 498 1,284,700
2022/11/18 483 496 482 492 2,108,600
2022/11/17 472 480 472 479 991,100
2022/11/16 469 472 466 470 944,100
2022/11/15 469 474 468 470 747,600
2022/11/14 470 474 465 470 1,553,600
2022/11/11 479 483 469 474 1,457,500
2022/11/10 470 477 470 476 773,700
2022/11/09 471 477 471 473 763,000
2022/11/08 469 475 469 472 1,188,900
2022/11/07 476 476 469 469 1,295,500
2022/11/04 479 484 473 473 1,392,600
2022/11/02 473 481 471 478 1,682,100
2022/11/01 475 478 472 472 1,276,100
2022/10/31 475 478 470 474 1,497,800
2022/10/28 472 477 470 470 2,190,100
2022/10/27 492 493 473 475 1,559,200
2022/10/26 492 504 492 496 1,415,900
2022/10/25 494 496 489 493 1,206,600
2022/10/24 493 496 487 487 1,447,400
2022/10/21 485 490 481 490 1,029,500
2022/10/20 483 489 483 489 860,700
2022/10/19 482 488 480 486 626,000
2022/10/18 481 486 480 483 747,800
2022/10/17 487 489 476 478 734,600
2022/10/14 484 487 482 484 1,589,100
2022/10/13 475 477 472 474 834,300
2022/10/12 476 480 475 476 747,200
2022/10/11 474 480 474 475 829,000
2022/10/07 473 479 472 477 703,300
2022/10/06 477 483 476 481 1,065,200
2022/10/05 481 485 474 477 1,425,800
2022/10/04 480 482 471 480 1,339,500
2022/10/03 475 476 463 465 1,653,800
2022/09/30 477 484 477 479 1,237,300
2022/09/29 479 483 474 478 1,541,700
2022/09/28 475 478 472 477 1,166,700
2022/09/27 481 486 478 480 1,172,400
2022/09/26 487 488 481 482 1,172,100
2022/09/22 496 497 491 494 788,800
2022/09/21 500 507 499 499 1,029,200
2022/09/20 500 505 499 504 978,900
2022/09/16 479 497 478 496 1,809,600
2022/09/15 476 478 474 478 593,900
2022/09/14 475 479 474 477 717,800
2022/09/13 479 482 477 481 424,200
2022/09/12 483 483 477 478 678,600
2022/09/09 476 482 476 482 1,044,600
2022/09/08 474 479 473 477 1,226,800
2022/09/07 470 473 463 467 992,100
2022/09/06 475 475 471 472 467,600
2022/09/05 473 475 470 471 511,600
2022/09/02 473 475 470 473 649,500
2022/09/01 476 478 472 474 968,500
2022/08/31 481 483 475 478 1,606,100
2022/08/30 494 494 486 487 497,600
2022/08/29 484 491 483 491 613,200
2022/08/26 493 495 491 492 363,600
2022/08/25 489 494 488 491 547,700
2022/08/24 489 493 487 491 998,600
2022/08/23 488 489 481 484 480,800
2022/08/22 483 492 482 490 922,700
2022/08/19 490 490 480 485 682,900
2022/08/18 485 488 482 484 571,300
2022/08/17 488 494 487 490 1,036,000
2022/08/16 484 484 480 483 463,200
2022/08/15 480 482 478 479 502,600
2022/08/12 481 489 478 480 1,227,000
2022/08/10 472 475 464 471 1,260,300
2022/08/09 473 478 469 470 1,033,200
2022/08/08 479 484 477 481 633,500
2022/08/05 476 484 476 479 650,700
2022/08/04 482 482 473 480 1,181,500
2022/08/03 482 484 478 479 1,134,300
2022/08/02 485 487 478 483 1,251,300
2022/08/01 496 497 488 493 1,110,400
2022/07/29 498 499 491 494 1,136,700
2022/07/28 503 505 499 505 705,600
2022/07/27 501 505 500 503 738,800
2022/07/26 501 508 501 503 920,800
2022/07/25 493 500 493 498 531,700
2022/07/22 497 501 491 495 926,200
2022/07/21 496 502 495 500 822,100
2022/07/20 495 497 491 496 920,500
2022/07/19 491 491 485 487 1,038,000
2022/07/15 489 489 480 483 1,598,300
2022/07/14 498 499 490 494 1,053,500
2022/07/13 506 507 500 501 741,700
2022/07/12 506 506 501 501 979,600
2022/07/11 499 510 499 508 1,445,400
2022/07/08 493 500 491 497 1,431,800
2022/07/07 498 499 488 494 1,640,900
2022/07/06 497 503 493 493 1,435,000
2022/07/05 499 502 496 501 1,254,200
2022/07/04 498 499 492 498 1,076,300
2022/07/01 495 499 491 492 1,605,700
2022/06/30 488 504 486 500 2,306,500
2022/06/29 488 496 483 490 5,083,800
2022/06/28 476 491 473 488 2,038,800
2022/06/27 481 482 471 475 1,116,900
2022/06/24 477 477 470 473 883,700
2022/06/23 474 484 474 478 1,038,700
2022/06/22 474 477 472 474 990,400
2022/06/21 470 479 470 477 2,053,300
2022/06/20 470 477 466 469 1,324,200
2022/06/17 473 477 465 467 1,995,700
2022/06/16 467 477 466 477 1,432,900
2022/06/15 472 477 469 469 1,170,000
2022/06/14 474 476 467 470 1,116,200
2022/06/13 463 474 463 472 1,209,000
2022/06/10 464 470 464 468 1,478,100
2022/06/09 463 472 463 468 1,442,700
2022/06/08 472 479 468 468 1,354,400
2022/06/07 469 480 469 473 1,304,300
2022/06/06 464 469 464 468 797,400
2022/06/03 465 469 463 466 1,243,300
2022/06/02 462 469 460 467 1,007,400
2022/06/01 457 463 456 462 1,305,100
2022/05/31 454 458 448 449 1,529,100
2022/05/30 445 457 444 453 2,994,700
2022/05/27 444 445 437 441 1,025,500
2022/05/26 434 443 434 438 1,041,600
2022/05/25 432 440 430 434 1,485,500
2022/05/24 434 438 428 428 1,366,900
2022/05/23 431 438 431 435 1,179,800
2022/05/20 422 430 422 428 1,114,400
2022/05/19 423 429 420 426 1,153,600
2022/05/18 430 438 430 435 1,301,400
2022/05/17 433 436 427 427 1,369,800
2022/05/16 445 447 430 436 1,585,300
2022/05/13 436 448 431 445 1,428,600
2022/05/12 447 454 444 444 1,044,900
2022/05/11 448 452 444 447 1,472,500
2022/05/10 451 458 450 455 1,019,700
2022/05/09 462 464 453 453 1,037,200
2022/05/06 454 464 454 462 1,477,400
2022/05/02 441 462 436 454 3,400,300
2022/04/28 409 428 406 428 1,633,200
2022/04/27 411 414 400 401 3,279,300
2022/04/26 419 422 418 418 1,145,200
2022/04/25 417 419 414 419 829,200
2022/04/22 423 425 416 421 851,200
2022/04/21 430 434 425 426 846,800
2022/04/20 427 428 423 426 1,821,000
2022/04/19 421 424 418 423 728,400
2022/04/18 414 418 411 418 686,500
2022/04/15 414 418 414 417 484,800
2022/04/14 416 421 416 416 619,900
2022/04/13 414 418 411 416 913,400
2022/04/12 416 422 415 417 976,700
2022/04/11 411 419 411 416 889,400
2022/04/08 413 414 409 411 904,300
2022/04/07 406 411 403 409 971,300
2022/04/06 412 414 406 408 1,009,000
2022/04/05 417 419 409 409 1,216,700
2022/04/04 410 414 409 414 769,000
2022/04/01 404 411 402 411 972,600
2022/03/31 410 415 406 407 1,116,400
2022/03/30 420 421 411 416 1,363,600
2022/03/29 427 427 422 425 1,290,700
2022/03/28 430 434 426 430 1,082,400
2022/03/25 429 433 429 432 1,287,500
2022/03/24 433 435 427 433 1,712,700
2022/03/23 442 444 438 443 1,142,400
2022/03/22 442 445 438 442 1,014,000
2022/03/18 440 442 434 435 1,573,100
2022/03/17 440 444 437 442 1,464,600
2022/03/16 431 435 430 432 1,118,500
2022/03/15 430 439 430 435 1,071,400
2022/03/14 435 437 430 431 697,800
2022/03/11 423 432 423 427 1,614,900
2022/03/10 419 426 418 424 1,057,400
2022/03/09 402 413 401 409 975,700
2022/03/08 413 413 403 405 1,416,700
2022/03/07 419 420 412 416 897,400
2022/03/04 426 431 423 424 1,789,100
2022/03/03 431 433 427 428 1,017,200
2022/03/02 421 433 421 423 1,416,100
2022/03/01 439 439 429 429 1,103,700
2022/02/28 418 438 418 437 2,231,900
2022/02/25 438 439 419 421 2,279,200
2022/02/24 439 445 437 444 1,576,800
2022/02/22 436 445 432 443 2,571,700
2022/02/21 437 443 435 440 731,800
2022/02/18 444 447 439 441 1,127,400
2022/02/17 451 452 447 449 606,200
2022/02/16 450 454 449 454 906,400
2022/02/15 447 452 441 443 1,119,500
2022/02/14 444 452 444 450 953,200
2022/02/10 450 452 445 450 1,118,200
2022/02/09 444 453 443 449 1,298,800
2022/02/08 442 447 438 444 1,089,200
2022/02/07 434 448 433 443 1,307,600
2022/02/04 429 438 429 435 1,266,500
2022/02/03 429 431 425 426 793,400
2022/02/02 417 428 416 428 923,000
2022/02/01 416 421 414 417 1,244,400
2022/01/31 413 425 409 422 1,488,500
2022/01/28 412 417 412 416 1,469,500
2022/01/27 412 413 404 408 1,334,600
2022/01/26 413 414 406 407 811,900
2022/01/25 403 409 403 408 878,400
2022/01/24 400 409 400 409 956,200
2022/01/21 397 400 391 398 998,900
2022/01/20 400 407 397 397 1,053,400
2022/01/19 403 409 397 401 1,398,000
2022/01/18 420 426 410 411 1,195,900
2022/01/17 419 424 418 421 723,600
2022/01/14 418 420 413 418 1,068,700
2022/01/13 419 423 416 421 1,194,200
2022/01/12 421 425 418 420 1,129,800
2022/01/11 415 421 410 421 1,610,100
2022/01/07 398 411 398 407 2,431,800
2022/01/06 397 401 394 397 1,330,600
2022/01/05 397 399 393 399 1,488,000
2022/01/04 397 399 391 392 1,719,500

このページの先頭へ