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

佐賀銀行(8395)の株価時系列情報

佐賀銀行(8395)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
1987/12/28 6,824 6,925 6,824 6,925 996
1987/12/26 6,824 6,925 6,824 6,925 3,189
1987/12/25 6,925 6,925 6,925 6,925 996
1987/12/23 6,925 7,025 6,925 7,025 2,591
1987/12/22 6,925 7,025 6,925 7,025 4,085
1987/12/21 6,925 7,025 6,925 7,025 2,093
1987/12/18 6,905 7,025 6,905 7,025 8,769
1987/12/16 6,925 6,925 6,915 6,915 1,395
1987/12/15 6,925 6,925 6,925 6,925 299
1987/12/14 6,724 6,824 6,724 6,824 2,292
1987/12/11 6,824 6,824 6,824 6,824 1,295
1987/12/10 6,824 6,824 6,824 6,824 897
1987/12/09 6,824 6,834 6,824 6,824 2,391
1987/12/08 6,724 6,824 6,724 6,824 4,285
1987/12/07 6,724 6,724 6,704 6,704 1,794
1987/12/05 6,724 6,724 6,724 6,724 1,893
1987/12/04 6,624 6,724 6,624 6,724 1,893
1987/12/03 6,624 6,624 6,624 6,624 1,794
1987/12/02 6,624 6,624 6,624 6,624 1,993
1987/12/01 6,523 6,523 6,523 6,523 1,993
1987/11/30 6,423 6,523 6,423 6,523 2,391
1987/11/27 6,523 6,523 6,423 6,523 1,993
1987/11/26 6,523 6,523 6,523 6,523 996
1987/11/25 6,624 6,624 6,624 6,624 100
1987/11/20 6,523 6,523 6,523 6,523 2,292
1987/11/19 6,523 6,523 6,523 6,523 1,096
1987/11/18 6,473 6,523 6,473 6,523 1,794
1987/11/17 6,473 6,473 6,473 6,473 5,082
1987/11/13 6,473 6,473 6,423 6,423 5,381
1987/11/09 6,423 6,473 6,423 6,423 3,288
1987/11/04 6,473 6,473 6,473 6,473 1,993
1987/11/02 6,473 6,473 6,473 6,473 797
1987/10/31 6,222 6,473 6,222 6,473 598
1987/10/30 6,222 6,323 6,222 6,323 3,089
1987/10/28 6,503 6,503 6,503 6,503 598
1987/10/26 6,724 6,724 6,724 6,724 897
1987/10/24 6,864 6,925 6,864 6,925 1,495
1987/10/23 6,915 6,925 6,915 6,925 299
1987/10/22 6,814 7,025 6,814 6,925 1,794
1987/10/21 6,724 6,824 6,724 6,824 1,096
1987/10/19 6,915 6,925 6,824 6,824 399
1987/10/16 6,925 7,025 6,925 7,025 498
1987/10/15 6,824 6,824 6,824 6,824 199
1987/10/14 6,824 6,824 6,824 6,824 1,295
1987/10/12 6,875 6,875 6,824 6,824 399
1987/10/09 6,734 6,824 6,724 6,824 399
1987/10/08 6,724 6,734 6,724 6,734 698
1987/10/06 6,925 6,925 6,925 6,925 100
1987/10/05 6,925 6,925 6,925 6,925 399
1987/10/03 6,925 6,925 6,824 6,915 498
1987/10/02 6,925 6,925 6,925 6,925 100
1987/10/01 6,925 6,925 6,925 6,925 199
1987/09/30 6,844 6,844 6,844 6,844 100
1987/09/29 6,824 6,824 6,824 6,824 797
1987/09/25 6,824 6,824 6,824 6,824 996
1987/09/24 6,925 6,925 6,824 6,824 2,690
1987/09/18 6,824 6,824 6,824 6,824 299
1987/09/17 6,925 7,025 6,824 6,824 399
1987/09/16 7,025 7,025 7,025 7,025 498
1987/09/14 7,025 7,025 7,025 7,025 498
1987/09/10 7,015 7,015 7,015 7,015 100
1987/09/07 7,025 7,025 7,025 7,025 199
1987/09/04 6,925 6,925 6,925 6,925 897
1987/09/03 7,025 7,025 7,025 7,025 1,096
1987/09/02 7,025 7,025 7,025 7,025 199
1987/09/01 7,025 7,025 6,975 6,975 598
1987/08/31 6,875 7,025 6,875 7,025 1,395
1987/08/29 7,025 7,025 7,025 7,025 299
1987/08/28 6,925 6,925 6,925 6,925 199
1987/08/27 7,025 7,025 7,025 7,025 399
1987/08/26 6,935 7,025 6,935 7,025 698
1987/08/25 6,925 6,925 6,734 6,734 1,495
1987/08/24 7,025 7,025 7,025 7,025 2,292
1987/08/21 7,025 7,025 7,025 7,025 1,196
1987/08/19 7,025 7,025 7,015 7,025 1,295
1987/08/18 7,025 7,025 7,025 7,025 598
1987/08/17 7,025 7,025 7,015 7,025 399
1987/08/14 7,075 7,075 7,075 7,075 897
1987/08/12 7,286 7,286 7,276 7,276 399
1987/08/10 7,266 7,276 7,266 7,276 1,196
1987/08/06 7,276 7,276 7,276 7,276 1,495
1987/08/05 7,316 7,316 7,306 7,306 1,096
1987/08/04 7,316 7,316 7,296 7,306 399
1987/08/03 7,296 7,326 7,296 7,326 4,783
1987/08/01 7,296 7,296 7,296 7,296 598
1987/07/31 7,126 7,296 7,126 7,296 897
1987/07/30 7,316 7,316 7,126 7,276 2,292
1987/07/29 7,136 7,326 7,136 7,326 2,292
1987/07/28 7,136 7,136 7,126 7,136 5,281
1987/07/27 7,126 7,126 7,126 7,126 897
1987/07/25 7,126 7,126 7,126 7,126 100
1987/07/24 7,015 7,126 7,015 7,126 4,883
1987/07/23 6,925 7,025 6,925 7,025 5,381
1987/07/22 7,025 7,025 6,925 6,925 4,384
1987/07/21 7,025 7,025 6,925 7,025 2,292
1987/07/20 7,025 7,025 7,025 7,025 2,690
1987/07/16 7,025 7,025 6,824 7,025 1,893
1987/07/15 7,025 7,025 6,925 7,025 2,192
1987/07/14 7,025 7,025 6,925 6,925 2,790
1987/07/13 7,025 7,025 7,025 7,025 299
1987/07/10 7,025 7,025 7,025 7,025 1,395
1987/07/09 7,025 7,025 7,025 7,025 1,295
1987/07/08 7,025 7,025 7,025 7,025 797
1987/07/07 7,126 7,126 7,025 7,025 1,893
1987/07/06 7,126 7,126 7,126 7,126 2,591
1987/07/04 7,126 7,126 7,126 7,126 199
1987/07/03 7,136 7,136 7,126 7,126 2,690
1987/07/01 7,126 7,126 7,115 7,126 1,694
1987/06/30 7,126 7,226 7,126 7,126 2,790
1987/06/29 7,226 7,326 7,226 7,226 1,694
1987/06/27 7,326 7,326 7,226 7,226 996
1987/06/26 7,226 7,336 7,226 7,336 698
1987/06/25 7,216 7,286 7,216 7,226 2,292
1987/06/24 7,226 7,276 7,216 7,276 3,089
1987/06/23 7,226 7,226 7,226 7,226 2,292
1987/06/22 7,226 7,226 7,226 7,226 1,196
1987/06/19 7,417 7,417 7,326 7,376 498
1987/06/18 7,226 7,427 7,226 7,326 3,189
1987/06/17 7,276 7,276 7,226 7,226 996
1987/06/16 7,376 7,376 7,276 7,276 1,694
1987/06/15 7,276 7,276 7,276 7,276 1,495
1987/06/12 7,226 7,326 7,226 7,276 2,391
1987/06/11 7,447 7,447 7,216 7,216 7,274
1987/06/10 7,025 7,126 7,025 7,126 3,388
1987/06/09 7,025 7,025 7,025 7,025 299
1987/06/08 7,025 7,025 7,025 7,025 797
1987/06/06 6,844 7,045 6,844 7,045 897
1987/06/05 7,025 7,045 6,975 7,045 5,381
1987/06/04 7,015 7,025 7,015 7,025 399
1987/06/03 7,025 7,025 7,025 7,025 1,694
1987/06/02 7,025 7,025 6,925 7,025 2,790
1987/06/01 7,025 7,075 7,025 7,025 3,886
1987/05/30 6,925 7,025 6,925 7,025 698
1987/05/29 6,875 7,126 6,875 7,025 2,292
1987/05/28 6,834 6,834 6,824 6,824 498
1987/05/27 6,824 6,824 6,824 6,824 1,096
1987/05/26 6,925 6,925 6,875 6,875 1,993
1987/05/25 6,875 7,025 6,824 6,925 1,993
1987/05/23 6,824 6,925 6,824 6,925 1,694
1987/05/22 6,925 7,025 6,925 7,025 996
1987/05/21 7,025 7,126 7,025 7,025 1,196
1987/05/20 7,126 7,126 7,126 7,126 797
1987/05/19 6,925 7,126 6,925 7,126 1,395
1987/05/18 7,126 7,126 7,126 7,126 299
1987/05/15 7,126 7,236 7,126 7,126 1,495
1987/05/14 7,226 7,226 7,126 7,126 1,495
1987/05/12 7,226 7,527 7,226 7,527 897
1987/05/11 7,136 7,236 7,136 7,156 5,181
1987/05/08 7,226 7,236 7,126 7,126 1,893
1987/05/07 7,477 7,477 7,417 7,427 698
1987/05/06 7,477 7,477 7,477 7,477 2,591
1987/05/02 7,146 7,146 7,146 7,146 199
1987/05/01 7,126 7,146 7,126 7,146 3,587
1987/04/30 7,226 7,236 7,226 7,226 4,384
1987/04/28 7,126 7,226 7,126 7,226 4,484
1987/04/27 7,025 7,126 7,025 7,126 7,075
1987/04/25 7,376 7,376 7,226 7,226 996
1987/04/24 7,437 7,437 7,326 7,427 1,794
1987/04/23 7,527 7,527 7,427 7,427 4,783
1987/04/22 8,019 8,019 7,627 7,627 11,359
1987/04/21 7,627 8,039 7,627 8,039 22,121
1987/04/20 7,527 7,627 7,316 7,527 16,142
1987/04/17 7,226 7,527 7,226 7,427 44,042
1987/04/16 6,724 7,035 6,624 7,025 27,203
1987/04/15 6,523 6,724 6,523 6,624 22,220
1987/04/14 6,313 6,323 6,222 6,272 7,075
1987/04/13 6,323 6,523 6,222 6,323 12,954
1987/04/10 5,620 6,523 5,620 6,423 31,188
1987/04/09 5,419 5,520 5,419 5,520 4,683
1987/04/08 5,419 5,469 5,419 5,419 1,395
1987/04/04 5,520 5,520 5,520 5,520 698
1987/04/03 5,419 5,520 5,419 5,520 1,395
1987/04/01 5,419 5,520 5,409 5,419 2,491
1987/03/31 5,419 5,419 5,419 5,419 996
1987/03/30 5,419 5,419 5,419 5,419 797
1987/03/28 5,419 5,419 5,419 5,419 199
1987/03/27 5,399 5,429 5,399 5,429 2,192
1987/03/26 5,520 5,520 5,520 5,520 797
1987/03/25 5,610 5,610 5,389 5,520 2,192
1987/03/24 5,620 5,620 5,620 5,620 1,096
1987/03/23 5,520 5,620 5,520 5,620 2,890
1987/03/20 5,620 5,620 5,620 5,620 498
1987/03/19 5,710 5,710 5,710 5,710 996
1987/03/18 5,680 5,821 5,670 5,670 996
1987/03/17 5,761 5,761 5,620 5,620 996
1987/03/16 5,620 5,821 5,620 5,821 3,189
1987/03/13 5,620 5,620 5,620 5,620 299
1987/03/12 5,720 5,720 5,520 5,520 897
1987/03/11 5,771 5,821 5,720 5,720 1,694
1987/03/10 5,871 5,871 5,771 5,821 2,591
1987/03/09 5,821 5,921 5,771 5,821 3,986
1987/03/07 5,710 5,821 5,620 5,821 1,694
1987/03/06 5,680 5,961 5,660 5,720 15,644
1987/03/05 5,118 5,480 5,118 5,469 10,363
1987/03/04 5,008 5,168 4,968 5,118 18,434
1987/03/03 4,867 5,018 4,867 5,018 14,149
1987/03/02 4,817 4,877 4,817 4,867 3,687
1987/02/27 4,827 4,827 4,797 4,817 2,192
1987/02/26 4,817 4,817 4,807 4,807 2,292
1987/02/25 4,807 4,817 4,797 4,817 2,491
1987/02/24 4,807 4,817 4,717 4,767 1,495
1987/02/23 4,817 4,817 4,767 4,817 1,395
1987/02/20 4,817 4,817 4,817 4,817 698
1987/02/19 4,867 4,867 4,847 4,867 2,491
1987/02/18 4,867 4,867 4,817 4,867 1,196
1987/02/17 4,857 4,867 4,847 4,867 299
1987/02/16 4,857 4,867 4,857 4,857 897
1987/02/13 4,867 4,918 4,867 4,867 797
1987/02/12 4,918 4,918 4,897 4,897 698
1987/02/10 4,867 4,918 4,867 4,867 698
1987/02/09 4,867 4,867 4,867 4,867 1,594
1987/02/07 4,867 4,867 4,867 4,867 1,495
1987/02/06 4,968 4,968 4,867 4,867 2,292
1987/02/05 4,968 4,968 4,918 4,968 1,295
1987/02/04 4,817 4,968 4,817 4,968 1,096
1987/02/03 5,058 5,068 4,918 4,918 4,185
1987/02/02 4,948 5,018 4,948 5,018 5,680
1987/01/31 4,938 4,948 4,887 4,918 1,893
1987/01/30 4,928 5,018 4,867 4,867 5,181
1987/01/29 4,928 4,948 4,857 4,928 6,975
1987/01/28 4,767 4,827 4,767 4,817 3,687
1987/01/27 4,556 4,566 4,546 4,566 2,890
1987/01/26 4,526 4,526 4,516 4,526 2,093
1987/01/24 4,466 4,516 4,466 4,516 3,986
1987/01/23 4,386 4,426 4,366 4,426 5,680
1987/01/22 4,366 4,416 4,315 4,416 2,790
1987/01/21 4,406 4,406 4,366 4,366 399
1987/01/20 4,406 4,406 4,406 4,406 199
1987/01/19 4,406 4,406 4,406 4,406 199
1987/01/16 4,416 4,416 4,406 4,406 698
1987/01/08 4,406 4,416 4,406 4,416 299
1987/01/07 4,416 4,466 4,416 4,466 996
1987/01/06 4,315 4,426 4,315 4,416 5,779
1987/01/05 4,315 4,315 4,315 4,315 399

このページの先頭へ