滋賀銀行(8366)の株価時系列情報
滋賀銀行(8366)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 4,135 | 4,240 | 4,065 | 4,090 | 110,900 |
| 2024/04/22 | 4,070 | 4,100 | 4,005 | 4,075 | 88,500 |
| 2024/04/19 | 4,005 | 4,055 | 3,925 | 3,970 | 98,700 |
| 2024/04/18 | 3,860 | 4,040 | 3,860 | 4,040 | 144,500 |
| 2024/04/17 | 3,890 | 3,890 | 3,785 | 3,815 | 129,500 |
| 2024/04/16 | 3,990 | 4,035 | 3,880 | 3,890 | 112,200 |
| 2024/04/15 | 3,990 | 4,035 | 3,945 | 4,010 | 74,900 |
| 2024/04/12 | 4,030 | 4,085 | 3,980 | 4,075 | 93,000 |
| 2024/04/11 | 3,925 | 4,045 | 3,910 | 4,030 | 92,200 |
| 2024/04/10 | 3,940 | 3,970 | 3,920 | 3,950 | 92,400 |
| 2024/04/09 | 4,015 | 4,030 | 3,980 | 3,980 | 72,200 |
| 2024/04/08 | 4,010 | 4,045 | 3,990 | 4,010 | 57,700 |
| 2024/04/05 | 3,970 | 3,995 | 3,920 | 3,980 | 86,800 |
| 2024/04/04 | 4,065 | 4,065 | 4,000 | 4,000 | 79,100 |
| 2024/04/03 | 3,985 | 4,095 | 3,960 | 4,035 | 109,000 |
| 2024/04/02 | 4,150 | 4,165 | 3,960 | 4,005 | 171,500 |
| 2024/04/01 | 4,205 | 4,245 | 4,125 | 4,140 | 84,100 |
| 2024/03/29 | 4,170 | 4,255 | 4,165 | 4,195 | 83,800 |
| 2024/03/28 | 4,220 | 4,260 | 4,130 | 4,170 | 108,000 |
| 2024/03/27 | 4,260 | 4,300 | 4,235 | 4,255 | 115,300 |
| 2024/03/26 | 4,240 | 4,275 | 4,195 | 4,225 | 76,700 |
| 2024/03/25 | 4,460 | 4,485 | 4,230 | 4,245 | 173,000 |
| 2024/03/22 | 4,400 | 4,515 | 4,325 | 4,490 | 139,100 |
| 2024/03/21 | 4,275 | 4,400 | 4,215 | 4,380 | 188,100 |
| 2024/03/19 | 4,190 | 4,260 | 4,145 | 4,215 | 144,700 |
| 2024/03/18 | 4,180 | 4,180 | 4,105 | 4,160 | 91,100 |
| 2024/03/15 | 4,075 | 4,160 | 4,040 | 4,110 | 119,600 |
| 2024/03/14 | 4,150 | 4,150 | 4,035 | 4,095 | 118,300 |
| 2024/03/13 | 4,095 | 4,100 | 3,995 | 4,100 | 131,600 |
| 2024/03/12 | 3,980 | 4,000 | 3,890 | 4,000 | 153,200 |
| 2024/03/11 | 4,210 | 4,210 | 3,990 | 4,050 | 121,400 |
| 2024/03/08 | 4,155 | 4,285 | 4,105 | 4,220 | 211,800 |
| 2024/03/07 | 4,125 | 4,225 | 4,120 | 4,195 | 138,400 |
| 2024/03/06 | 4,105 | 4,160 | 4,080 | 4,090 | 99,000 |
| 2024/03/05 | 4,090 | 4,135 | 4,060 | 4,105 | 73,500 |
| 2024/03/04 | 4,170 | 4,170 | 4,055 | 4,090 | 118,600 |
| 2024/03/01 | 4,100 | 4,190 | 4,080 | 4,185 | 116,600 |
| 2024/02/29 | 4,185 | 4,255 | 4,100 | 4,130 | 230,900 |
| 2024/02/28 | 4,095 | 4,225 | 4,080 | 4,165 | 146,800 |
| 2024/02/27 | 4,050 | 4,175 | 4,040 | 4,100 | 159,400 |
| 2024/02/26 | 4,070 | 4,110 | 4,035 | 4,035 | 103,800 |
| 2024/02/22 | 4,000 | 4,070 | 3,975 | 4,015 | 138,000 |
| 2024/02/21 | 3,950 | 3,995 | 3,920 | 3,975 | 75,500 |
| 2024/02/20 | 3,965 | 3,975 | 3,910 | 3,955 | 126,300 |
| 2024/02/19 | 3,885 | 3,990 | 3,885 | 3,990 | 108,300 |
| 2024/02/16 | 3,805 | 3,910 | 3,795 | 3,860 | 128,300 |
| 2024/02/15 | 3,870 | 3,885 | 3,760 | 3,760 | 90,700 |
| 2024/02/14 | 3,865 | 3,875 | 3,825 | 3,860 | 86,800 |
| 2024/02/13 | 3,785 | 3,895 | 3,785 | 3,890 | 138,800 |
| 2024/02/09 | 3,800 | 3,800 | 3,735 | 3,770 | 117,100 |
| 2024/02/08 | 3,810 | 3,870 | 3,775 | 3,815 | 131,300 |
| 2024/02/07 | 3,800 | 3,860 | 3,740 | 3,835 | 95,000 |
| 2024/02/06 | 3,965 | 3,970 | 3,805 | 3,805 | 213,400 |
| 2024/02/05 | 3,965 | 4,070 | 3,935 | 3,975 | 298,200 |
| 2024/02/02 | 3,775 | 3,930 | 3,760 | 3,895 | 239,400 |
| 2024/02/01 | 3,670 | 3,765 | 3,645 | 3,760 | 136,700 |
| 2024/01/31 | 3,640 | 3,695 | 3,640 | 3,685 | 107,200 |
| 2024/01/30 | 3,615 | 3,685 | 3,605 | 3,670 | 127,600 |
| 2024/01/29 | 3,585 | 3,655 | 3,540 | 3,630 | 292,200 |
| 2024/01/26 | 3,445 | 3,530 | 3,405 | 3,470 | 171,300 |
| 2024/01/25 | 3,500 | 3,515 | 3,425 | 3,450 | 218,600 |
| 2024/01/24 | 3,385 | 3,510 | 3,385 | 3,500 | 150,700 |
| 2024/01/23 | 3,435 | 3,450 | 3,380 | 3,380 | 125,400 |
| 2024/01/22 | 3,385 | 3,445 | 3,385 | 3,435 | 100,700 |
| 2024/01/19 | 3,420 | 3,420 | 3,360 | 3,385 | 141,400 |
| 2024/01/18 | 3,370 | 3,415 | 3,340 | 3,415 | 100,500 |
| 2024/01/17 | 3,380 | 3,410 | 3,360 | 3,360 | 102,700 |
| 2024/01/16 | 3,450 | 3,450 | 3,335 | 3,355 | 202,300 |
| 2024/01/15 | 3,450 | 3,485 | 3,440 | 3,440 | 74,300 |
| 2024/01/12 | 3,510 | 3,510 | 3,410 | 3,430 | 146,900 |
| 2024/01/11 | 3,480 | 3,575 | 3,480 | 3,500 | 121,800 |
| 2024/01/10 | 3,450 | 3,490 | 3,425 | 3,450 | 82,400 |
| 2024/01/09 | 3,540 | 3,540 | 3,450 | 3,455 | 78,800 |
| 2024/01/05 | 3,510 | 3,530 | 3,485 | 3,500 | 99,100 |
| 2024/01/04 | 3,500 | 3,500 | 3,420 | 3,455 | 101,000 |
| 2023/12/29 | 3,490 | 3,550 | 3,475 | 3,490 | 87,900 |
| 2023/12/28 | 3,450 | 3,470 | 3,430 | 3,465 | 55,100 |
| 2023/12/27 | 3,460 | 3,480 | 3,435 | 3,475 | 61,900 |
| 2023/12/26 | 3,455 | 3,455 | 3,380 | 3,440 | 126,600 |
| 2023/12/25 | 3,460 | 3,460 | 3,420 | 3,425 | 33,400 |
| 2023/12/22 | 3,365 | 3,420 | 3,365 | 3,405 | 118,700 |
| 2023/12/21 | 3,390 | 3,395 | 3,350 | 3,355 | 97,800 |
| 2023/12/20 | 3,370 | 3,420 | 3,340 | 3,390 | 207,100 |
| 2023/12/19 | 3,465 | 3,495 | 3,395 | 3,470 | 198,100 |
| 2023/12/18 | 3,485 | 3,485 | 3,395 | 3,450 | 186,900 |
| 2023/12/15 | 3,545 | 3,570 | 3,475 | 3,495 | 218,000 |
| 2023/12/14 | 3,685 | 3,705 | 3,550 | 3,580 | 124,100 |
| 2023/12/13 | 3,660 | 3,730 | 3,650 | 3,730 | 86,800 |
| 2023/12/12 | 3,680 | 3,690 | 3,640 | 3,670 | 106,000 |
| 2023/12/11 | 3,720 | 3,770 | 3,675 | 3,685 | 136,400 |
| 2023/12/08 | 3,730 | 3,825 | 3,705 | 3,740 | 157,400 |
| 2023/12/07 | 3,665 | 3,750 | 3,665 | 3,735 | 79,200 |
| 2023/12/06 | 3,665 | 3,750 | 3,665 | 3,735 | 78,600 |
| 2023/12/05 | 3,705 | 3,715 | 3,655 | 3,660 | 94,600 |
| 2023/12/04 | 3,710 | 3,740 | 3,660 | 3,705 | 98,500 |
| 2023/12/01 | 3,780 | 3,780 | 3,715 | 3,725 | 75,200 |
| 2023/11/30 | 3,705 | 3,760 | 3,675 | 3,745 | 208,000 |
| 2023/11/29 | 3,800 | 3,850 | 3,705 | 3,710 | 103,100 |
| 2023/11/28 | 3,815 | 3,915 | 3,815 | 3,840 | 84,800 |
| 2023/11/27 | 3,855 | 3,855 | 3,775 | 3,815 | 115,900 |
| 2023/11/24 | 3,825 | 3,845 | 3,800 | 3,840 | 61,200 |
| 2023/11/22 | 3,785 | 3,830 | 3,745 | 3,820 | 107,200 |
| 2023/11/21 | 3,745 | 3,815 | 3,725 | 3,785 | 124,200 |
| 2023/11/20 | 3,815 | 3,895 | 3,760 | 3,765 | 114,800 |
| 2023/11/17 | 3,740 | 3,830 | 3,705 | 3,805 | 103,300 |
| 2023/11/16 | 3,850 | 3,895 | 3,760 | 3,760 | 172,600 |
| 2023/11/15 | 3,960 | 3,960 | 3,815 | 3,865 | 124,300 |
| 2023/11/14 | 3,980 | 3,980 | 3,840 | 3,905 | 176,500 |
| 2023/11/13 | 3,995 | 4,030 | 3,830 | 3,910 | 123,900 |
| 2023/11/10 | 3,920 | 4,020 | 3,900 | 4,020 | 145,600 |
| 2023/11/09 | 3,780 | 3,930 | 3,765 | 3,915 | 174,200 |
| 2023/11/08 | 4,070 | 4,070 | 3,765 | 3,825 | 289,000 |
| 2023/11/07 | 4,040 | 4,140 | 4,020 | 4,055 | 135,400 |
| 2023/11/06 | 4,125 | 4,170 | 4,060 | 4,060 | 132,900 |
| 2023/11/02 | 4,245 | 4,260 | 4,055 | 4,120 | 129,400 |
| 2023/11/01 | 4,005 | 4,185 | 4,005 | 4,175 | 221,500 |
| 2023/10/31 | 3,900 | 3,990 | 3,820 | 3,970 | 187,300 |
| 2023/10/30 | 3,805 | 3,905 | 3,800 | 3,805 | 152,900 |
| 2023/10/27 | 3,735 | 3,810 | 3,705 | 3,810 | 94,100 |
| 2023/10/26 | 3,760 | 3,765 | 3,670 | 3,690 | 90,700 |
| 2023/10/25 | 3,715 | 3,790 | 3,690 | 3,735 | 92,500 |
| 2023/10/24 | 3,750 | 3,760 | 3,645 | 3,730 | 94,900 |
| 2023/10/23 | 3,730 | 3,820 | 3,725 | 3,750 | 91,700 |
| 2023/10/20 | 3,765 | 3,815 | 3,725 | 3,730 | 80,400 |
| 2023/10/19 | 3,735 | 3,800 | 3,735 | 3,775 | 77,000 |
| 2023/10/18 | 3,755 | 3,805 | 3,730 | 3,785 | 101,400 |
| 2023/10/17 | 3,725 | 3,760 | 3,700 | 3,705 | 82,000 |
| 2023/10/16 | 3,685 | 3,745 | 3,675 | 3,705 | 95,500 |
| 2023/10/13 | 3,770 | 3,825 | 3,725 | 3,730 | 119,800 |
| 2023/10/12 | 3,800 | 3,835 | 3,780 | 3,820 | 84,100 |
| 2023/10/11 | 3,800 | 3,835 | 3,775 | 3,810 | 94,200 |
| 2023/10/10 | 3,680 | 3,825 | 3,680 | 3,820 | 141,300 |
| 2023/10/06 | 3,595 | 3,720 | 3,575 | 3,685 | 119,700 |
| 2023/10/05 | 3,510 | 3,665 | 3,510 | 3,620 | 164,500 |
| 2023/10/04 | 3,545 | 3,590 | 3,490 | 3,505 | 213,800 |
| 2023/10/03 | 3,640 | 3,685 | 3,585 | 3,600 | 191,600 |
| 2023/10/02 | 3,530 | 3,690 | 3,530 | 3,655 | 165,200 |
| 2023/09/29 | 3,600 | 3,600 | 3,475 | 3,500 | 113,400 |
| 2023/09/28 | 3,585 | 3,655 | 3,575 | 3,595 | 124,600 |
| 2023/09/27 | 3,580 | 3,630 | 3,550 | 3,620 | 138,300 |
| 2023/09/26 | 3,555 | 3,630 | 3,530 | 3,600 | 129,700 |
| 2023/09/25 | 3,595 | 3,595 | 3,510 | 3,510 | 67,700 |
| 2023/09/22 | 3,530 | 3,625 | 3,500 | 3,600 | 105,500 |
| 2023/09/21 | 3,500 | 3,560 | 3,500 | 3,530 | 67,900 |
| 2023/09/20 | 3,625 | 3,625 | 3,500 | 3,510 | 89,900 |
| 2023/09/19 | 3,550 | 3,585 | 3,530 | 3,580 | 76,600 |
| 2023/09/15 | 3,560 | 3,640 | 3,530 | 3,550 | 126,000 |
| 2023/09/14 | 3,545 | 3,560 | 3,515 | 3,545 | 63,800 |
| 2023/09/13 | 3,490 | 3,535 | 3,465 | 3,520 | 84,900 |
| 2023/09/12 | 3,505 | 3,525 | 3,440 | 3,470 | 62,000 |
| 2023/09/11 | 3,380 | 3,505 | 3,380 | 3,490 | 110,700 |
| 2023/09/08 | 3,330 | 3,385 | 3,330 | 3,350 | 103,800 |
| 2023/09/07 | 3,380 | 3,430 | 3,380 | 3,400 | 57,300 |
| 2023/09/06 | 3,350 | 3,430 | 3,350 | 3,405 | 61,500 |
| 2023/09/05 | 3,420 | 3,420 | 3,325 | 3,350 | 85,400 |
| 2023/09/04 | 3,335 | 3,390 | 3,335 | 3,390 | 68,600 |
| 2023/09/01 | 3,285 | 3,315 | 3,285 | 3,305 | 81,900 |
| 2023/08/31 | 3,245 | 3,270 | 3,220 | 3,260 | 61,800 |
| 2023/08/30 | 3,175 | 3,260 | 3,175 | 3,245 | 64,500 |
| 2023/08/29 | 3,170 | 3,200 | 3,150 | 3,165 | 44,800 |
| 2023/08/28 | 3,145 | 3,200 | 3,145 | 3,175 | 62,400 |
| 2023/08/25 | 3,120 | 3,140 | 3,080 | 3,140 | 66,400 |
| 2023/08/24 | 3,035 | 3,135 | 3,035 | 3,125 | 82,000 |
| 2023/08/23 | 3,005 | 3,040 | 2,999 | 3,040 | 40,200 |
| 2023/08/22 | 2,967 | 3,050 | 2,953 | 3,050 | 76,800 |
| 2023/08/21 | 2,925 | 2,952 | 2,925 | 2,930 | 41,200 |
| 2023/08/18 | 2,975 | 2,977 | 2,909 | 2,923 | 44,600 |
| 2023/08/17 | 2,920 | 2,964 | 2,886 | 2,961 | 61,200 |
| 2023/08/16 | 2,950 | 2,956 | 2,912 | 2,923 | 64,800 |
| 2023/08/15 | 3,000 | 3,020 | 2,979 | 3,000 | 62,800 |
| 2023/08/14 | 3,020 | 3,045 | 2,991 | 2,997 | 81,200 |
| 2023/08/10 | 2,979 | 2,989 | 2,951 | 2,979 | 51,300 |
| 2023/08/09 | 3,000 | 3,000 | 2,955 | 2,979 | 76,200 |
| 2023/08/08 | 3,000 | 3,015 | 2,987 | 2,998 | 51,700 |
| 2023/08/07 | 2,964 | 3,000 | 2,962 | 2,993 | 77,700 |
| 2023/08/04 | 2,939 | 2,978 | 2,930 | 2,962 | 92,700 |
| 2023/08/03 | 3,035 | 3,040 | 2,928 | 2,939 | 116,200 |
| 2023/08/02 | 3,030 | 3,090 | 3,015 | 3,040 | 150,400 |
| 2023/08/01 | 3,010 | 3,065 | 2,991 | 3,030 | 169,600 |
| 2023/07/31 | 3,070 | 3,105 | 3,020 | 3,045 | 201,400 |
| 2023/07/28 | 2,892 | 2,989 | 2,887 | 2,989 | 110,800 |
| 2023/07/27 | 2,838 | 2,891 | 2,830 | 2,891 | 63,000 |
| 2023/07/26 | 2,839 | 2,847 | 2,826 | 2,832 | 57,600 |
| 2023/07/25 | 2,835 | 2,840 | 2,813 | 2,832 | 53,500 |
| 2023/07/24 | 2,855 | 2,864 | 2,824 | 2,825 | 74,000 |
| 2023/07/21 | 2,916 | 2,916 | 2,853 | 2,855 | 104,800 |
| 2023/07/20 | 2,935 | 2,950 | 2,903 | 2,916 | 103,000 |
| 2023/07/19 | 2,885 | 2,925 | 2,879 | 2,913 | 153,000 |
| 2023/07/18 | 2,803 | 2,868 | 2,791 | 2,835 | 74,200 |
| 2023/07/14 | 2,858 | 2,859 | 2,814 | 2,822 | 111,000 |
| 2023/07/13 | 2,809 | 2,843 | 2,794 | 2,808 | 94,900 |
| 2023/07/12 | 2,799 | 2,802 | 2,767 | 2,794 | 54,200 |
| 2023/07/11 | 2,810 | 2,810 | 2,766 | 2,771 | 63,300 |
| 2023/07/10 | 2,823 | 2,843 | 2,810 | 2,815 | 117,500 |
| 2023/07/07 | 2,750 | 2,814 | 2,722 | 2,784 | 96,600 |
| 2023/07/06 | 2,811 | 2,819 | 2,757 | 2,763 | 111,000 |
| 2023/07/05 | 2,813 | 2,817 | 2,759 | 2,777 | 158,200 |
| 2023/07/04 | 2,737 | 2,818 | 2,717 | 2,813 | 172,500 |
| 2023/07/03 | 2,692 | 2,718 | 2,665 | 2,715 | 152,400 |
| 2023/06/30 | 2,741 | 2,763 | 2,694 | 2,700 | 99,900 |