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
2018/12/28 1,749 1,794 1,747 1,766 10,700
2018/12/27 1,708 1,775 1,708 1,768 27,000
2018/12/26 1,654 1,746 1,645 1,668 26,200
2018/12/25 1,694 1,694 1,583 1,649 23,600
2018/12/21 1,777 1,777 1,702 1,734 41,200
2018/12/20 1,856 1,861 1,776 1,779 23,400
2018/12/19 1,888 1,889 1,852 1,856 21,600
2018/12/18 1,934 1,934 1,881 1,888 26,200
2018/12/17 1,957 1,972 1,928 1,935 13,800
2018/12/14 1,967 1,967 1,915 1,954 34,100
2018/12/13 1,966 2,006 1,966 1,967 32,900
2018/12/12 1,940 1,974 1,940 1,966 22,400
2018/12/11 1,973 1,973 1,920 1,926 24,500
2018/12/10 1,955 1,959 1,937 1,944 17,100
2018/12/07 1,988 1,988 1,946 1,961 20,600
2018/12/06 2,004 2,004 1,969 1,981 37,900
2018/12/05 2,045 2,045 2,000 2,004 39,600
2018/12/04 2,093 2,093 2,046 2,050 15,600
2018/12/03 2,065 2,095 2,061 2,093 17,200
2018/11/30 2,050 2,066 2,038 2,065 19,100
2018/11/29 2,023 2,066 2,023 2,042 22,800
2018/11/28 2,023 2,028 2,004 2,022 26,900
2018/11/27 2,052 2,054 2,010 2,012 40,400
2018/11/26 2,056 2,080 2,047 2,047 9,300
2018/11/22 2,112 2,112 2,044 2,062 18,900
2018/11/21 2,089 2,096 2,066 2,092 12,300
2018/11/20 2,110 2,132 2,099 2,120 8,900
2018/11/19 2,116 2,126 2,092 2,110 17,400
2018/11/16 2,134 2,134 2,109 2,116 13,600
2018/11/15 2,123 2,140 2,110 2,121 13,500
2018/11/14 2,154 2,161 2,119 2,136 16,200
2018/11/13 2,129 2,144 2,114 2,139 21,300
2018/11/12 2,167 2,184 2,143 2,179 14,600
2018/11/09 2,130 2,188 2,130 2,169 18,500
2018/11/08 2,183 2,215 2,141 2,143 26,800
2018/11/07 2,150 2,194 2,134 2,141 15,200
2018/11/06 2,139 2,163 2,138 2,139 9,500
2018/11/05 2,146 2,159 2,113 2,122 26,600
2018/11/02 2,177 2,177 2,110 2,146 24,700
2018/11/01 2,176 2,176 2,134 2,148 21,700
2018/10/31 2,172 2,186 2,154 2,176 17,000
2018/10/30 2,091 2,172 2,091 2,155 25,900
2018/10/29 2,112 2,127 2,066 2,086 28,000
2018/10/26 2,127 2,127 2,057 2,087 30,500
2018/10/25 2,145 2,146 2,108 2,114 23,100
2018/10/24 2,172 2,207 2,155 2,195 31,400
2018/10/23 2,209 2,218 2,166 2,171 22,300
2018/10/22 2,190 2,229 2,185 2,209 14,700
2018/10/19 2,171 2,193 2,157 2,193 18,800
2018/10/18 2,208 2,244 2,152 2,179 44,700
2018/10/17 2,132 2,193 2,132 2,193 26,200
2018/10/16 2,120 2,148 2,114 2,122 17,500
2018/10/15 2,186 2,188 2,112 2,117 38,500
2018/10/12 2,213 2,213 2,186 2,190 29,400
2018/10/11 2,260 2,288 2,205 2,215 33,100
2018/10/10 2,284 2,322 2,277 2,303 15,800
2018/10/09 2,304 2,304 2,258 2,269 26,100
2018/10/05 2,300 2,327 2,300 2,313 13,300
2018/10/04 2,307 2,328 2,296 2,311 18,200
2018/10/03 2,319 2,343 2,286 2,286 29,200
2018/10/02 2,355 2,389 2,339 2,354 18,500
2018/10/01 2,340 2,354 2,323 2,334 25,100
2018/09/28 2,338 2,376 2,332 2,339 14,400
2018/09/27 2,395 2,404 2,333 2,338 25,000
2018/09/26 2,403 2,412 2,368 2,401 20,400
2018/09/25 2,480 2,480 2,419 2,450 42,200
2018/09/21 2,374 2,530 2,374 2,487 57,700
2018/09/20 2,358 2,380 2,335 2,375 24,700
2018/09/19 2,323 2,368 2,321 2,358 29,800
2018/09/18 2,269 2,317 2,269 2,301 12,800
2018/09/14 2,264 2,291 2,264 2,271 37,400
2018/09/13 2,295 2,315 2,268 2,276 11,600
2018/09/12 2,293 2,301 2,256 2,295 20,800
2018/09/11 2,310 2,313 2,283 2,307 12,500
2018/09/10 2,268 2,310 2,268 2,304 11,700
2018/09/07 2,281 2,281 2,241 2,269 11,600
2018/09/06 2,282 2,291 2,272 2,286 12,000
2018/09/05 2,263 2,290 2,263 2,283 16,200
2018/09/04 2,294 2,294 2,275 2,277 11,800
2018/09/03 2,284 2,289 2,255 2,287 12,300
2018/08/31 2,274 2,309 2,265 2,299 18,500
2018/08/30 2,281 2,287 2,250 2,285 12,500
2018/08/29 2,255 2,293 2,255 2,259 15,900
2018/08/28 2,266 2,295 2,251 2,252 14,200
2018/08/27 2,237 2,261 2,231 2,255 15,400
2018/08/24 2,230 2,253 2,223 2,246 10,600
2018/08/23 2,236 2,236 2,208 2,209 8,500
2018/08/22 2,220 2,227 2,209 2,217 13,400
2018/08/21 2,231 2,232 2,213 2,216 20,800
2018/08/20 2,281 2,281 2,240 2,241 15,900
2018/08/17 2,276 2,302 2,272 2,281 11,300
2018/08/16 2,248 2,280 2,225 2,253 24,500
2018/08/15 2,311 2,311 2,249 2,265 11,600
2018/08/14 2,270 2,325 2,265 2,318 9,400
2018/08/13 2,337 2,337 2,240 2,264 25,300
2018/08/10 2,376 2,377 2,341 2,363 22,500
2018/08/09 2,422 2,428 2,386 2,387 24,100
2018/08/08 2,438 2,499 2,430 2,451 13,000
2018/08/07 2,445 2,445 2,389 2,438 15,000
2018/08/06 2,440 2,531 2,440 2,446 14,800
2018/08/03 2,600 2,619 2,533 2,540 13,800
2018/08/02 2,692 2,698 2,623 2,639 22,600
2018/08/01 2,655 2,692 2,587 2,692 33,000
2018/07/31 2,680 2,688 2,578 2,613 45,200
2018/07/30 2,599 2,694 2,596 2,681 37,400
2018/07/27 2,536 2,589 2,504 2,573 17,400
2018/07/26 2,498 2,545 2,487 2,536 18,600
2018/07/25 2,457 2,486 2,455 2,456 9,600
2018/07/24 2,478 2,510 2,456 2,480 17,600
2018/07/23 2,400 2,472 2,386 2,447 22,300
2018/07/20 2,393 2,395 2,366 2,374 5,900
2018/07/19 2,361 2,398 2,361 2,393 8,900
2018/07/18 2,365 2,386 2,351 2,359 7,100
2018/07/17 2,321 2,370 2,321 2,347 16,500
2018/07/13 2,392 2,392 2,315 2,320 12,000
2018/07/12 2,366 2,400 2,358 2,371 7,100
2018/07/11 2,344 2,367 2,295 2,365 22,400
2018/07/10 2,370 2,417 2,346 2,348 14,400
2018/07/09 2,343 2,366 2,332 2,342 6,200
2018/07/06 2,315 2,344 2,315 2,341 11,700
2018/07/05 2,352 2,355 2,301 2,308 20,000
2018/07/04 2,402 2,419 2,380 2,383 11,800
2018/07/03 2,445 2,445 2,400 2,424 12,200
2018/07/02 2,492 2,512 2,425 2,425 29,100
2018/06/29 2,492 2,541 2,469 2,484 20,100
2018/06/28 2,486 2,497 2,450 2,490 15,900
2018/06/27 2,495 2,524 2,463 2,481 11,900
2018/06/26 2,448 2,477 2,420 2,475 14,000
2018/06/25 2,524 2,524 2,427 2,430 22,800
2018/06/22 2,365 2,580 2,354 2,575 41,800
2018/06/21 2,454 2,455 2,360 2,364 20,500
2018/06/20 2,468 2,470 2,419 2,460 11,700
2018/06/19 2,482 2,499 2,438 2,445 17,800
2018/06/18 2,547 2,547 2,475 2,482 7,300
2018/06/15 2,532 2,564 2,517 2,530 17,600
2018/06/14 2,474 2,521 2,474 2,511 15,000
2018/06/13 2,481 2,496 2,478 2,481 6,400
2018/06/12 2,499 2,499 2,457 2,461 8,000
2018/06/11 2,472 2,500 2,456 2,478 6,200
2018/06/08 2,420 2,484 2,418 2,475 29,800
2018/06/07 2,436 2,466 2,436 2,455 9,200
2018/06/06 2,437 2,455 2,429 2,435 8,800
2018/06/05 2,460 2,472 2,432 2,450 8,200
2018/06/04 2,410 2,494 2,407 2,470 24,300
2018/06/01 2,374 2,423 2,344 2,387 18,200
2018/05/31 2,371 2,383 2,328 2,377 27,400
2018/05/30 2,377 2,384 2,355 2,371 11,700
2018/05/29 2,422 2,422 2,376 2,385 5,600
2018/05/28 2,401 2,406 2,380 2,400 7,100
2018/05/25 2,433 2,433 2,386 2,406 7,000
2018/05/24 2,451 2,451 2,392 2,413 13,700
2018/05/23 2,473 2,484 2,448 2,460 9,200
2018/05/22 2,501 2,501 2,469 2,473 7,100
2018/05/21 2,529 2,529 2,488 2,501 9,700
2018/05/18 2,556 2,556 2,524 2,529 10,600
2018/05/17 2,565 2,565 2,520 2,552 10,300
2018/05/16 2,493 2,552 2,456 2,550 16,000
2018/05/15 2,477 2,504 2,440 2,483 17,300
2018/05/14 2,591 2,591 2,470 2,477 23,200
2018/05/11 2,518 2,551 2,490 2,544 10,400
2018/05/10 2,534 2,556 2,496 2,518 7,400
2018/05/09 2,535 2,537 2,502 2,534 10,300
2018/05/08 2,479 2,536 2,479 2,535 13,800
2018/05/07 2,519 2,519 2,453 2,473 10,400
2018/05/02 2,479 2,515 2,454 2,512 13,000
2018/05/01 2,487 2,487 2,436 2,458 15,900
2018/04/27 2,533 2,538 2,490 2,512 18,000
2018/04/26 2,562 2,585 2,514 2,524 24,200
2018/04/25 2,497 2,580 2,491 2,540 23,600
2018/04/24 2,444 2,498 2,433 2,497 20,100
2018/04/23 2,387 2,421 2,387 2,410 14,400
2018/04/20 2,391 2,402 2,362 2,375 17,600
2018/04/19 2,429 2,447 2,400 2,402 17,500
2018/04/18 2,398 2,437 2,384 2,429 17,200
2018/04/17 2,407 2,418 2,394 2,404 5,900
2018/04/16 2,410 2,420 2,393 2,418 10,600
2018/04/13 2,381 2,410 2,379 2,406 13,200
2018/04/12 2,375 2,388 2,359 2,380 8,700
2018/04/11 2,393 2,393 2,368 2,375 7,400
2018/04/10 2,369 2,390 2,361 2,388 7,100
2018/04/09 2,360 2,376 2,354 2,364 6,900
2018/04/06 2,362 2,393 2,362 2,373 7,000
2018/04/05 2,345 2,397 2,340 2,389 20,800
2018/04/04 2,308 2,349 2,306 2,345 15,600
2018/04/03 2,309 2,325 2,300 2,311 10,400
2018/04/02 2,336 2,336 2,309 2,309 8,300
2018/03/30 2,351 2,351 2,311 2,332 15,700
2018/03/29 2,350 2,356 2,301 2,332 19,800
2018/03/28 2,308 2,332 2,297 2,328 15,600
2018/03/27 2,336 2,360 2,324 2,355 40,200
2018/03/26 2,337 2,350 2,309 2,324 33,400
2018/03/23 2,436 2,438 2,347 2,368 33,400
2018/03/22 2,517 2,517 2,478 2,490 20,700
2018/03/20 2,489 2,518 2,478 2,487 12,800
2018/03/19 2,508 2,508 2,483 2,491 11,700
2018/03/16 2,545 2,546 2,498 2,537 17,500
2018/03/15 2,535 2,537 2,516 2,526 6,700
2018/03/14 2,515 2,565 2,515 2,551 9,600
2018/03/13 2,496 2,559 2,489 2,553 10,600
2018/03/12 2,467 2,499 2,467 2,499 10,200
2018/03/09 2,477 2,489 2,441 2,445 22,100
2018/03/08 2,478 2,513 2,456 2,457 9,700
2018/03/07 2,460 2,499 2,455 2,463 16,700
2018/03/06 2,460 2,507 2,460 2,481 35,100
2018/03/05 2,453 2,481 2,436 2,468 16,400
2018/03/02 2,498 2,498 2,471 2,475 13,500
2018/03/01 2,552 2,552 2,510 2,516 15,000
2018/02/28 2,615 2,617 2,577 2,577 15,200
2018/02/27 2,552 2,635 2,552 2,628 24,000
2018/02/26 2,529 2,555 2,529 2,542 7,000
2018/02/23 2,517 2,536 2,491 2,526 9,400
2018/02/22 2,552 2,552 2,516 2,516 8,500
2018/02/21 2,541 2,568 2,537 2,541 6,100
2018/02/20 2,589 2,589 2,528 2,546 10,800
2018/02/19 2,490 2,625 2,490 2,589 34,400
2018/02/16 2,478 2,504 2,461 2,471 12,000
2018/02/15 2,465 2,483 2,444 2,446 14,200
2018/02/14 2,448 2,457 2,425 2,427 15,100
2018/02/13 2,482 2,535 2,436 2,444 28,400
2018/02/09 2,464 2,466 2,435 2,450 20,300
2018/02/08 2,505 2,545 2,496 2,502 15,400
2018/02/07 2,547 2,636 2,509 2,509 31,100
2018/02/06 2,596 2,598 2,471 2,497 36,100
2018/02/05 2,667 2,667 2,620 2,646 20,400
2018/02/02 2,667 2,692 2,643 2,669 14,700
2018/02/01 2,578 2,688 2,567 2,675 38,100
2018/01/31 2,561 2,582 2,530 2,537 19,200
2018/01/30 2,571 2,580 2,552 2,560 16,000
2018/01/29 2,587 2,604 2,570 2,581 12,400
2018/01/26 2,596 2,610 2,571 2,581 16,200
2018/01/25 2,620 2,620 2,586 2,596 19,200
2018/01/24 2,631 2,652 2,620 2,645 9,100
2018/01/23 2,614 2,652 2,609 2,652 9,600
2018/01/22 2,612 2,621 2,585 2,599 9,800
2018/01/19 2,624 2,658 2,605 2,612 11,000
2018/01/18 2,686 2,695 2,620 2,624 14,300
2018/01/17 2,670 2,689 2,663 2,668 14,500
2018/01/16 2,714 2,714 2,675 2,696 10,600
2018/01/15 2,681 2,730 2,679 2,714 20,400
2018/01/12 2,697 2,713 2,657 2,675 15,000
2018/01/11 2,673 2,705 2,671 2,703 11,000
2018/01/10 2,665 2,712 2,665 2,686 18,200
2018/01/09 2,671 2,683 2,642 2,665 8,400
2018/01/05 2,669 2,680 2,650 2,670 19,600
2018/01/04 2,624 2,665 2,616 2,656 27,200

このページの先頭へ