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

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
1989/12/29 1,350 1,370 1,350 1,370 15,000
1989/12/27 1,330 1,350 1,330 1,350 57,000
1989/12/26 1,340 1,350 1,320 1,350 27,000
1989/12/25 1,320 1,340 1,310 1,340 41,000
1989/12/22 1,300 1,340 1,300 1,340 46,000
1989/12/21 1,360 1,370 1,300 1,300 83,000
1989/12/20 1,370 1,370 1,340 1,350 88,000
1989/12/19 1,390 1,390 1,350 1,390 89,000
1989/12/18 1,390 1,390 1,380 1,390 49,000
1989/12/15 1,380 1,400 1,350 1,400 54,000
1989/12/14 1,400 1,400 1,380 1,390 78,000
1989/12/13 1,390 1,400 1,380 1,400 64,000
1989/12/12 1,430 1,430 1,390 1,390 113,000
1989/12/11 1,420 1,430 1,390 1,400 142,000
1989/12/08 1,420 1,430 1,400 1,420 264,000
1989/12/07 1,390 1,400 1,380 1,400 275,000
1989/12/06 1,330 1,400 1,330 1,400 356,000
1989/12/05 1,330 1,330 1,310 1,330 161,000
1989/12/04 1,300 1,330 1,300 1,330 179,000
1989/12/01 1,270 1,300 1,260 1,300 151,000
1989/11/30 1,260 1,270 1,250 1,260 157,000
1989/11/29 1,250 1,260 1,240 1,250 79,000
1989/11/28 1,270 1,270 1,250 1,260 177,000
1989/11/27 1,230 1,260 1,230 1,260 251,000
1989/11/24 1,190 1,210 1,180 1,210 314,000
1989/11/22 1,180 1,180 1,170 1,180 144,000
1989/11/21 1,140 1,180 1,130 1,170 78,000
1989/11/20 1,140 1,140 1,120 1,140 26,000
1989/11/17 1,120 1,120 1,120 1,120 23,000
1989/11/16 1,100 1,110 1,100 1,100 71,000
1989/11/15 1,100 1,110 1,100 1,100 10,000
1989/11/14 1,120 1,120 1,100 1,110 44,000
1989/11/13 1,110 1,120 1,100 1,100 36,000
1989/11/10 1,120 1,120 1,110 1,110 3,000
1989/11/09 1,120 1,120 1,100 1,100 26,000
1989/11/08 1,130 1,130 1,130 1,130 5,000
1989/11/07 1,110 1,130 1,110 1,130 22,000
1989/11/06 1,120 1,120 1,120 1,120 10,000
1989/11/02 1,120 1,140 1,110 1,120 10,000
1989/11/01 1,110 1,110 1,100 1,100 15,000
1989/10/31 1,140 1,140 1,110 1,110 3,000
1989/10/30 1,120 1,140 1,120 1,140 10,000
1989/10/27 1,110 1,130 1,110 1,120 9,000
1989/10/26 1,140 1,150 1,090 1,090 15,000
1989/10/25 1,170 1,180 1,140 1,150 59,000
1989/10/24 1,180 1,180 1,150 1,180 50,000
1989/10/23 1,150 1,200 1,140 1,180 76,000
1989/10/20 1,140 1,150 1,140 1,140 15,000
1989/10/19 1,130 1,130 1,130 1,130 12,000
1989/10/18 1,140 1,150 1,130 1,130 23,000
1989/10/17 1,150 1,150 1,130 1,130 28,000
1989/10/16 1,120 1,130 1,120 1,130 25,000
1989/10/13 1,140 1,150 1,130 1,130 37,000
1989/10/12 1,130 1,150 1,130 1,150 12,000
1989/10/11 1,160 1,160 1,130 1,160 31,000
1989/10/09 1,170 1,170 1,170 1,170 39,000
1989/10/06 1,160 1,170 1,160 1,170 28,000
1989/10/05 1,160 1,170 1,150 1,160 21,000
1989/10/04 1,170 1,170 1,160 1,170 50,000
1989/10/03 1,170 1,180 1,160 1,170 54,000
1989/10/02 1,140 1,160 1,140 1,160 30,000
1989/09/29 1,150 1,150 1,120 1,130 11,000
1989/09/28 1,150 1,160 1,150 1,150 26,000
1989/09/27 1,160 1,160 1,150 1,150 27,000
1989/09/26 1,170 1,180 1,150 1,160 39,000
1989/09/25 1,180 1,180 1,150 1,160 85,000
1989/09/22 1,180 1,200 1,150 1,180 163,000
1989/09/21 1,090 1,150 1,080 1,150 68,000
1989/09/20 1,080 1,080 1,080 1,080 33,000
1989/09/19 1,070 1,080 1,070 1,080 40,000
1989/09/18 1,070 1,080 1,060 1,060 18,000
1989/09/14 1,070 1,070 1,070 1,070 5,000
1989/09/13 1,070 1,070 1,070 1,070 13,000
1989/09/12 1,060 1,080 1,060 1,070 24,000
1989/09/11 1,060 1,060 1,060 1,060 19,000
1989/09/08 1,060 1,080 1,060 1,080 13,000
1989/09/07 1,060 1,090 1,060 1,060 22,000
1989/09/06 1,060 1,070 1,060 1,060 13,000
1989/09/05 1,100 1,100 1,070 1,070 27,000
1989/09/04 1,080 1,100 1,080 1,100 17,000
1989/09/01 1,080 1,080 1,070 1,070 34,000
1989/08/31 1,080 1,090 1,070 1,070 23,000
1989/08/30 1,080 1,090 1,070 1,080 116,000
1989/08/29 1,070 1,080 1,060 1,070 44,000
1989/08/28 1,070 1,080 1,070 1,080 14,000
1989/08/25 1,070 1,080 1,070 1,080 15,000
1989/08/24 1,070 1,080 1,070 1,080 27,000
1989/08/23 1,070 1,070 1,070 1,070 22,000
1989/08/21 1,070 1,080 1,070 1,080 14,000
1989/08/18 1,070 1,080 1,060 1,080 57,000
1989/08/17 1,070 1,080 1,070 1,070 29,000
1989/08/16 1,070 1,070 1,060 1,070 11,000
1989/08/15 1,060 1,070 1,060 1,070 7,000
1989/08/14 1,070 1,070 1,060 1,060 22,000
1989/08/11 1,060 1,060 1,060 1,060 14,000
1989/08/10 1,060 1,070 1,060 1,060 15,000
1989/08/09 1,070 1,080 1,070 1,080 17,000
1989/08/08 1,070 1,080 1,070 1,070 5,000
1989/08/07 1,070 1,080 1,070 1,080 2,000
1989/08/03 1,080 1,080 1,070 1,070 9,000
1989/08/02 1,080 1,080 1,080 1,080 8,000
1989/08/01 1,070 1,090 1,070 1,090 71,000
1989/07/31 1,060 1,070 1,060 1,070 6,000
1989/07/28 1,060 1,070 1,060 1,070 14,000
1989/07/27 1,070 1,080 1,070 1,070 20,000
1989/07/26 1,060 1,080 1,060 1,080 23,000
1989/07/25 1,040 1,080 1,040 1,060 40,000
1989/07/24 1,060 1,060 1,060 1,060 7,000
1989/07/20 1,080 1,080 1,080 1,080 12,000
1989/07/19 1,080 1,080 1,080 1,080 28,000
1989/07/18 1,080 1,090 1,080 1,090 29,000
1989/07/17 1,080 1,090 1,080 1,090 17,000
1989/07/14 1,080 1,090 1,080 1,090 27,000
1989/07/13 1,080 1,080 1,080 1,080 68,000
1989/07/12 1,080 1,080 1,070 1,080 46,000
1989/07/11 1,070 1,070 1,070 1,070 25,000
1989/07/10 1,070 1,070 1,070 1,070 20,000
1989/07/07 1,070 1,070 1,070 1,070 18,000
1989/07/06 1,070 1,080 1,070 1,080 35,000
1989/07/05 1,070 1,080 1,070 1,080 26,000
1989/07/04 1,080 1,080 1,070 1,070 39,000
1989/07/03 1,080 1,090 1,080 1,080 59,000
1989/06/30 1,080 1,080 1,080 1,080 78,000
1989/06/29 1,080 1,080 1,080 1,080 39,000
1989/06/28 1,080 1,080 1,080 1,080 76,000
1989/06/27 1,080 1,080 1,080 1,080 23,000
1989/06/26 1,090 1,090 1,080 1,080 41,000
1989/06/23 1,080 1,090 1,080 1,090 55,000
1989/06/22 1,080 1,090 1,070 1,090 106,000
1989/06/21 1,070 1,090 1,070 1,090 66,000
1989/06/20 1,080 1,080 1,070 1,070 50,000
1989/06/19 1,080 1,080 1,070 1,080 47,000
1989/06/16 1,070 1,080 1,070 1,080 72,000
1989/06/15 1,070 1,070 1,070 1,070 8,000
1989/06/14 1,070 1,080 1,070 1,080 24,000
1989/06/13 1,080 1,080 1,070 1,080 55,000
1989/06/12 1,070 1,070 1,060 1,070 68,000
1989/06/09 1,080 1,080 1,070 1,070 116,000
1989/06/08 1,080 1,080 1,070 1,070 9,000
1989/06/07 1,080 1,100 1,060 1,060 149,000
1989/06/06 1,070 1,080 1,070 1,070 67,000
1989/06/05 1,080 1,080 1,060 1,060 81,000
1989/06/02 1,070 1,070 1,060 1,070 54,000
1989/06/01 1,060 1,070 1,060 1,070 49,000
1989/05/31 1,060 1,070 1,060 1,060 13,000
1989/05/30 1,060 1,070 1,050 1,050 52,000
1989/05/29 1,060 1,070 1,050 1,060 111,000
1989/05/26 1,040 1,060 1,040 1,060 25,000
1989/05/25 1,050 1,050 1,040 1,040 113,000
1989/05/24 1,050 1,050 1,050 1,050 90,000
1989/05/23 1,040 1,040 1,030 1,040 48,000
1989/05/22 1,040 1,040 1,030 1,030 34,000
1989/05/19 1,030 1,040 1,030 1,040 58,000
1989/05/18 1,040 1,040 1,030 1,030 131,000
1989/05/17 1,040 1,040 1,030 1,030 46,000
1989/05/16 1,030 1,050 1,030 1,040 29,000
1989/05/15 1,020 1,030 1,020 1,030 18,000
1989/05/12 1,040 1,050 1,030 1,030 108,000
1989/05/11 1,040 1,040 1,020 1,020 276,000
1989/05/10 1,020 1,040 1,020 1,040 62,000
1989/05/09 1,020 1,020 1,010 1,010 39,000
1989/05/08 1,020 1,020 1,020 1,020 35,000
1989/05/02 1,020 1,020 1,010 1,010 37,000
1989/05/01 1,010 1,020 1,010 1,010 46,000
1989/04/28 1,010 1,020 1,010 1,020 53,000
1989/04/27 1,010 1,010 1,010 1,010 25,000
1989/04/26 1,010 1,020 1,010 1,010 30,000
1989/04/25 1,010 1,010 1,010 1,010 10,000
1989/04/24 1,010 1,020 1,010 1,010 53,000
1989/04/21 1,010 1,010 1,000 1,010 48,000
1989/04/20 1,010 1,010 1,010 1,010 18,000
1989/04/19 1,000 1,020 1,000 1,010 32,000
1989/04/18 1,010 1,020 1,000 1,010 41,000
1989/04/17 1,010 1,020 1,000 1,020 22,000
1989/04/14 1,010 1,030 1,000 1,020 132,000
1989/04/13 1,010 1,010 1,010 1,010 2,000
1989/04/12 1,010 1,030 1,010 1,030 20,000
1989/04/11 1,020 1,030 1,020 1,030 10,000
1989/04/10 1,030 1,040 1,030 1,040 10,000
1989/04/07 1,020 1,030 1,010 1,010 41,000
1989/04/06 1,010 1,010 1,010 1,010 11,000
1989/04/05 1,040 1,050 1,030 1,040 31,000
1989/04/04 1,010 1,050 1,010 1,050 34,000
1989/04/03 1,040 1,050 1,030 1,050 33,000
1989/03/31 1,040 1,050 1,030 1,050 62,000
1989/03/30 1,020 1,050 1,020 1,050 79,000
1989/03/29 1,020 1,020 1,000 1,020 62,000
1989/03/28 975 981 975 975 23,000
1989/03/28 1 -> 1.05 分割
1989/03/27 1,040 1,040 1,000 1,000 60,000
1989/03/24 1,040 1,050 1,030 1,050 75,000
1989/03/23 1,040 1,040 1,040 1,040 24,000
1989/03/22 1,040 1,050 1,040 1,040 48,000
1989/03/17 1,050 1,050 1,050 1,050 37,000
1989/03/14 1,040 1,050 1,040 1,050 109,000
1989/03/13 1,050 1,050 1,040 1,050 27,000
1989/03/10 1,010 1,060 1,010 1,060 102,000
1989/03/09 1,030 1,040 1,010 1,040 25,000
1989/03/08 1,020 1,050 1,000 1,050 62,000
1989/03/07 1,030 1,040 1,030 1,040 18,000
1989/03/06 1,040 1,040 1,030 1,030 17,000
1989/03/03 1,040 1,040 1,040 1,040 18,000
1989/03/02 1,050 1,050 1,040 1,040 17,000
1989/03/01 1,050 1,060 1,040 1,040 43,000
1989/02/27 1,030 1,040 1,030 1,040 16,000
1989/02/23 1,030 1,050 1,030 1,030 75,000
1989/02/22 1,050 1,060 1,030 1,030 23,000
1989/02/21 1,040 1,050 1,010 1,030 99,000
1989/02/20 1,020 1,030 1,010 1,020 30,000
1989/02/17 1,030 1,030 1,010 1,030 72,000
1989/02/16 1,040 1,040 1,040 1,040 17,000
1989/02/15 1,040 1,050 1,040 1,040 26,000
1989/02/14 1,050 1,050 1,040 1,050 31,000
1989/02/13 1,030 1,060 1,030 1,060 34,000
1989/02/10 1,030 1,060 1,030 1,030 28,000
1989/02/09 1,040 1,040 1,030 1,030 45,000
1989/02/08 1,040 1,040 1,040 1,040 8,000
1989/02/07 1,050 1,060 1,030 1,040 60,000
1989/02/06 1,050 1,060 1,050 1,050 12,000
1989/02/03 1,050 1,060 1,030 1,050 44,000
1989/02/02 1,060 1,060 1,050 1,050 23,000
1989/02/01 1,060 1,060 1,060 1,060 24,000
1989/01/31 1,090 1,090 1,050 1,050 33,000
1989/01/30 1,090 1,090 1,070 1,070 46,000
1989/01/28 1,090 1,090 1,070 1,090 20,000
1989/01/27 1,100 1,100 1,070 1,070 73,000
1989/01/26 1,050 1,080 1,040 1,070 118,000
1989/01/25 1,050 1,050 1,030 1,040 122,000
1989/01/24 1,030 1,050 1,030 1,050 63,000
1989/01/23 1,020 1,030 1,020 1,030 7,000
1989/01/20 1,020 1,030 1,010 1,030 8,000
1989/01/19 1,010 1,020 1,010 1,010 16,000
1989/01/18 1,030 1,030 1,000 1,000 19,000
1989/01/17 1,030 1,040 1,000 1,010 46,000
1989/01/13 1,010 1,040 1,000 1,010 59,000
1989/01/12 1,030 1,030 1,010 1,030 29,000
1989/01/11 1,030 1,030 1,000 1,010 37,000
1989/01/10 1,030 1,030 1,000 1,030 34,000
1989/01/09 1,000 1,030 1,000 1,030 30,000
1989/01/06 996 1,040 996 1,030 32,000
1989/01/05 1,030 1,030 991 991 43,000
1989/01/04 1,020 1,030 1,010 1,030 7,000

このページの先頭へ