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
2007/12/28 379 381 369 369 55,000
2007/12/27 383 383 380 380 51,000
2007/12/26 380 385 378 383 55,000
2007/12/25 389 390 378 380 86,000
2007/12/21 378 378 374 377 143,000
2007/12/20 379 383 376 376 57,000
2007/12/19 381 384 375 375 114,000
2007/12/18 383 384 375 381 120,000
2007/12/17 375 384 375 379 58,000
2007/12/14 383 391 383 384 187,000
2007/12/13 394 396 388 388 94,000
2007/12/12 394 399 392 399 117,000
2007/12/11 403 406 402 404 90,000
2007/12/10 404 406 400 401 104,000
2007/12/07 404 409 401 403 150,000
2007/12/06 405 405 400 403 117,000
2007/12/05 398 404 393 404 208,000
2007/12/04 400 400 395 398 75,000
2007/12/03 401 405 396 399 149,000
2007/11/30 400 400 394 400 215,000
2007/11/29 389 399 389 397 176,000
2007/11/28 389 393 387 393 94,000
2007/11/27 388 395 376 395 157,000
2007/11/26 374 392 374 388 133,000
2007/11/22 385 390 377 379 95,000
2007/11/21 388 392 383 387 66,000
2007/11/20 380 383 372 383 88,000
2007/11/19 382 388 374 381 141,000
2007/11/16 378 385 376 381 75,000
2007/11/15 384 392 377 383 109,000
2007/11/14 370 377 369 374 111,000
2007/11/13 370 375 364 366 131,000
2007/11/12 370 370 364 365 96,000
2007/11/09 376 381 372 372 90,000
2007/11/08 381 385 365 372 103,000
2007/11/07 396 396 386 386 54,000
2007/11/06 384 399 384 396 107,000
2007/11/05 389 396 384 388 104,000
2007/11/02 394 398 391 396 138,000
2007/11/01 399 404 398 402 127,000
2007/10/31 382 395 380 394 145,000
2007/10/30 375 381 374 379 185,000
2007/10/29 370 377 369 375 109,000
2007/10/26 366 370 362 366 117,000
2007/10/25 364 369 349 362 347,000
2007/10/24 380 380 360 364 275,000
2007/10/23 368 373 365 370 83,000
2007/10/22 368 371 359 370 186,000
2007/10/19 376 376 369 370 123,000
2007/10/18 370 379 370 376 97,000
2007/10/17 380 380 373 374 110,000
2007/10/16 394 398 383 383 128,000
2007/10/15 397 400 395 395 81,000
2007/10/12 402 407 399 399 84,000
2007/10/11 399 405 392 403 119,000
2007/10/10 402 407 401 401 77,000
2007/10/09 406 409 402 402 42,000
2007/10/05 404 409 401 405 110,000
2007/10/04 402 408 402 406 85,000
2007/10/03 406 409 403 409 121,000
2007/10/02 405 407 403 405 120,000
2007/10/01 398 398 388 396 89,000
2007/09/28 399 399 395 399 71,000
2007/09/27 385 399 382 399 144,000
2007/09/26 375 389 370 382 70,000
2007/09/25 369 375 369 374 71,000
2007/09/21 371 377 364 366 88,000
2007/09/20 380 381 370 371 108,000
2007/09/19 369 377 367 370 114,000
2007/09/18 360 364 356 356 69,000
2007/09/14 367 372 361 365 267,000
2007/09/13 356 360 354 357 78,000
2007/09/12 355 365 350 352 109,000
2007/09/11 346 359 343 351 152,000
2007/09/10 350 353 346 347 67,000
2007/09/07 351 357 346 352 117,000
2007/09/06 359 359 352 356 46,000
2007/09/05 367 367 360 361 83,000
2007/09/04 376 376 370 372 65,000
2007/09/03 378 378 366 371 77,000
2007/08/31 360 373 356 373 135,000
2007/08/30 352 357 352 357 93,000
2007/08/29 352 355 348 352 59,000
2007/08/28 353 359 353 357 61,000
2007/08/27 351 356 351 354 70,000
2007/08/24 350 351 348 350 75,000
2007/08/23 345 353 345 353 119,000
2007/08/22 347 348 341 344 147,000
2007/08/21 337 343 335 342 158,000
2007/08/20 348 351 338 340 210,000
2007/08/17 355 357 340 344 195,000
2007/08/16 355 358 347 354 221,000
2007/08/15 370 370 358 359 177,000
2007/08/14 372 372 369 371 80,000
2007/08/13 375 380 371 373 237,000
2007/08/10 389 389 376 379 96,000
2007/08/09 385 392 381 384 151,000
2007/08/08 382 382 378 382 44,000
2007/08/07 383 385 377 381 101,000
2007/08/06 378 390 378 385 106,000
2007/08/03 388 389 380 382 91,000
2007/08/02 397 397 383 389 146,000
2007/08/01 396 397 389 392 188,000
2007/07/31 395 395 392 394 71,000
2007/07/30 386 395 385 395 93,000
2007/07/27 393 393 387 389 71,000
2007/07/26 396 398 393 393 92,000
2007/07/25 396 401 395 397 97,000
2007/07/24 400 401 398 399 85,000
2007/07/23 400 401 395 398 113,000
2007/07/20 402 406 401 402 133,000
2007/07/19 399 402 398 402 76,000
2007/07/18 400 400 396 396 116,000
2007/07/17 404 404 398 401 118,000
2007/07/13 400 403 400 401 59,000
2007/07/12 403 403 400 401 89,000
2007/07/11 402 403 399 401 147,000
2007/07/10 405 408 405 406 88,000
2007/07/09 404 406 404 405 62,000
2007/07/06 407 407 403 404 149,000
2007/07/05 404 409 404 408 37,000
2007/07/04 407 408 405 405 36,000
2007/07/03 409 409 405 407 121,000
2007/07/02 409 409 407 407 84,000
2007/06/29 407 410 404 408 123,000
2007/06/28 408 409 405 408 167,000
2007/06/27 404 406 402 403 113,000
2007/06/26 403 407 403 405 44,000
2007/06/25 407 407 402 402 106,000
2007/06/22 410 410 406 407 119,000
2007/06/21 407 410 406 410 74,000
2007/06/20 412 412 407 411 135,000
2007/06/19 413 415 412 412 124,000
2007/06/18 412 412 409 412 88,000
2007/06/15 409 411 407 411 125,000
2007/06/14 410 410 407 409 131,000
2007/06/13 403 406 403 406 92,000
2007/06/12 410 410 404 406 77,000
2007/06/11 403 409 403 409 244,000
2007/06/08 404 404 398 401 311,000
2007/06/07 403 405 402 403 91,000
2007/06/06 403 408 402 406 270,000
2007/06/05 410 411 399 402 441,000
2007/06/04 423 423 412 415 152,000
2007/06/01 419 422 416 419 136,000
2007/05/31 412 416 412 414 57,000
2007/05/30 407 413 407 412 119,000
2007/05/29 402 408 402 405 86,000
2007/05/28 401 404 401 403 104,000
2007/05/25 404 405 395 398 195,000
2007/05/24 402 406 399 404 157,000
2007/05/23 402 407 402 404 148,000
2007/05/22 406 406 396 402 227,000
2007/05/21 400 404 400 401 55,000
2007/05/18 405 407 400 400 128,000
2007/05/17 411 417 404 405 185,000
2007/05/16 419 419 410 410 112,000
2007/05/15 422 423 416 419 299,000
2007/05/14 435 439 435 437 100,000
2007/05/11 433 435 428 435 132,000
2007/05/10 438 439 437 438 72,000
2007/05/09 435 440 435 439 140,000
2007/05/08 434 434 430 433 65,000
2007/05/07 434 434 432 434 73,000
2007/05/02 426 432 424 429 122,000
2007/05/01 424 429 424 428 73,000
2007/04/27 425 430 425 428 130,000
2007/04/26 420 424 418 422 127,000
2007/04/25 418 419 415 417 134,000
2007/04/24 417 421 414 419 148,000
2007/04/23 417 421 413 415 128,000
2007/04/20 419 422 414 418 114,000
2007/04/19 423 424 412 416 195,000
2007/04/18 412 424 412 423 178,000
2007/04/17 421 423 412 416 223,000
2007/04/16 421 430 419 419 237,000
2007/04/13 422 423 418 418 161,000
2007/04/12 423 423 418 421 134,000
2007/04/11 422 423 419 422 176,000
2007/04/10 423 423 419 422 161,000
2007/04/09 420 423 420 422 102,000
2007/04/06 421 422 417 420 119,000
2007/04/05 425 425 421 421 60,000
2007/04/04 422 426 419 426 183,000
2007/04/03 420 421 418 419 224,000
2007/04/02 434 434 418 421 281,000
2007/03/30 434 438 430 433 202,000
2007/03/29 423 433 421 430 140,000
2007/03/28 425 429 422 428 198,000
2007/03/27 434 434 422 425 200,000
2007/03/26 437 437 430 435 311,000
2007/03/23 441 443 434 436 318,000
2007/03/22 441 446 440 440 184,000
2007/03/20 444 444 439 440 124,000
2007/03/19 435 437 427 436 166,000
2007/03/16 444 447 435 435 180,000
2007/03/15 442 442 437 439 101,000
2007/03/14 450 453 436 438 295,000
2007/03/13 458 461 454 454 114,000
2007/03/12 462 466 454 457 217,000
2007/03/09 450 466 450 461 352,000
2007/03/08 447 459 447 454 195,000
2007/03/07 451 458 447 451 221,000
2007/03/06 456 457 446 454 262,000
2007/03/05 456 460 452 454 238,000
2007/03/02 476 477 467 467 229,000
2007/03/01 474 477 468 476 267,000
2007/02/28 473 478 470 475 192,000
2007/02/27 491 498 489 493 78,000
2007/02/26 501 501 492 496 149,000
2007/02/23 495 501 494 500 160,000
2007/02/22 494 503 493 495 204,000
2007/02/21 492 496 486 494 222,000
2007/02/20 497 497 484 490 125,000
2007/02/19 498 500 496 497 95,000
2007/02/16 498 500 496 498 107,000
2007/02/15 493 499 493 496 210,000
2007/02/14 488 494 488 491 100,000
2007/02/13 490 495 486 487 263,000
2007/02/09 487 494 487 493 218,000
2007/02/08 489 495 486 486 101,000
2007/02/07 490 491 485 488 122,000
2007/02/06 480 491 480 485 133,000
2007/02/05 494 494 477 479 175,000
2007/02/02 489 494 487 490 128,000
2007/02/01 478 488 476 488 224,000
2007/01/31 481 481 474 474 93,000
2007/01/30 476 482 474 477 215,000
2007/01/29 469 476 461 469 151,000
2007/01/26 469 471 465 470 138,000
2007/01/25 481 481 472 474 92,000
2007/01/24 482 484 479 481 167,000
2007/01/23 481 483 476 479 139,000
2007/01/22 468 482 467 481 211,000
2007/01/19 463 468 463 467 123,000
2007/01/18 458 464 456 463 147,000
2007/01/17 458 460 450 458 122,000
2007/01/16 462 465 458 463 138,000
2007/01/15 454 462 454 460 129,000
2007/01/12 442 451 441 449 99,000
2007/01/11 440 449 437 439 183,000
2007/01/10 448 448 437 439 155,000
2007/01/09 441 454 434 451 150,000
2007/01/05 459 459 450 450 115,000
2007/01/04 460 460 456 459 76,000

このページの先頭へ