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

名古屋銀行(8522)の株価時系列情報

名古屋銀行(8522)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
2024/03/29 6,530 6,700 6,480 6,660 66,700
2024/03/28 6,680 6,720 6,440 6,470 114,400
2024/03/27 6,720 6,860 6,720 6,780 106,400
2024/03/26 6,660 6,740 6,610 6,700 54,400
2024/03/25 6,800 6,830 6,640 6,700 105,000
2024/03/22 6,670 6,870 6,600 6,790 88,800
2024/03/21 6,650 6,720 6,560 6,630 92,200
2024/03/19 6,700 6,730 6,500 6,550 118,900
2024/03/18 6,700 6,710 6,550 6,680 94,700
2024/03/15 6,650 6,780 6,550 6,610 175,300
2024/03/14 6,640 6,750 6,600 6,690 51,200
2024/03/13 6,700 6,810 6,500 6,610 77,400
2024/03/12 6,700 6,720 6,540 6,600 77,700
2024/03/11 7,210 7,240 6,650 6,760 144,800
2024/03/08 6,950 7,340 6,850 7,240 160,100
2024/03/07 6,750 6,960 6,750 6,850 76,000
2024/03/06 6,530 6,820 6,480 6,750 87,300
2024/03/05 6,610 6,630 6,460 6,510 57,300
2024/03/04 6,830 6,830 6,600 6,630 83,300
2024/03/01 6,590 6,800 6,570 6,780 81,800
2024/02/29 6,390 6,660 6,360 6,620 101,300
2024/02/28 6,220 6,580 6,220 6,420 116,100
2024/02/27 6,040 6,260 6,010 6,230 77,600
2024/02/26 6,000 6,100 5,960 6,040 68,000
2024/02/22 5,940 5,980 5,860 5,950 36,100
2024/02/21 5,880 5,940 5,830 5,890 30,800
2024/02/20 5,970 6,030 5,880 5,890 69,900
2024/02/19 5,760 5,990 5,760 5,990 62,300
2024/02/16 5,610 5,820 5,610 5,770 79,300
2024/02/15 5,620 5,700 5,540 5,560 49,700
2024/02/14 5,590 5,590 5,460 5,530 39,200
2024/02/13 5,450 5,600 5,390 5,590 57,400
2024/02/09 5,550 5,550 5,410 5,410 58,300
2024/02/08 5,650 5,680 5,460 5,550 79,300
2024/02/07 5,600 5,680 5,510 5,650 57,700
2024/02/06 5,670 5,710 5,620 5,630 64,100
2024/02/05 5,680 5,800 5,670 5,730 57,500
2024/02/02 5,590 5,730 5,530 5,660 71,000
2024/02/01 5,570 5,590 5,460 5,580 58,500
2024/01/31 5,420 5,580 5,420 5,580 43,200
2024/01/30 5,440 5,470 5,410 5,440 51,300
2024/01/29 5,400 5,480 5,390 5,450 60,900
2024/01/26 5,440 5,530 5,360 5,360 73,300
2024/01/25 5,440 5,500 5,420 5,470 65,900
2024/01/24 5,320 5,450 5,300 5,440 74,100
2024/01/23 5,440 5,440 5,320 5,320 54,600
2024/01/22 5,380 5,430 5,330 5,390 44,100
2024/01/19 5,450 5,450 5,380 5,380 34,300
2024/01/18 5,430 5,470 5,350 5,440 51,500
2024/01/17 5,450 5,550 5,420 5,420 60,700
2024/01/16 5,490 5,490 5,340 5,440 58,500
2024/01/15 5,300 5,430 5,300 5,430 57,800
2024/01/12 5,380 5,400 5,260 5,280 64,900
2024/01/11 5,310 5,510 5,310 5,370 77,000
2024/01/10 5,330 5,400 5,300 5,300 69,400
2024/01/09 5,420 5,490 5,340 5,350 55,400
2024/01/05 5,490 5,510 5,420 5,420 67,900
2024/01/04 5,450 5,460 5,350 5,440 57,700
2023/12/29 5,430 5,520 5,420 5,440 35,600
2023/12/28 5,380 5,490 5,350 5,430 62,000
2023/12/27 5,350 5,390 5,280 5,380 42,600
2023/12/26 5,330 5,350 5,260 5,310 40,500
2023/12/25 5,390 5,390 5,290 5,350 29,300
2023/12/22 5,290 5,380 5,280 5,340 76,600
2023/12/21 5,510 5,510 5,250 5,250 94,500
2023/12/20 5,470 5,530 5,430 5,520 68,900
2023/12/19 5,500 5,540 5,430 5,540 65,800
2023/12/18 5,430 5,500 5,380 5,490 52,600
2023/12/15 5,460 5,510 5,400 5,480 98,200
2023/12/14 5,710 5,750 5,440 5,490 64,800
2023/12/13 5,600 5,750 5,600 5,700 49,000
2023/12/12 5,670 5,680 5,580 5,600 50,400
2023/12/11 5,700 5,780 5,630 5,690 63,900
2023/12/08 5,600 5,760 5,580 5,650 103,800
2023/12/07 5,560 5,690 5,510 5,670 82,900
2023/12/06 5,410 5,600 5,410 5,600 74,900
2023/12/05 5,450 5,520 5,360 5,380 99,200
2023/12/04 5,620 5,630 5,470 5,470 90,600
2023/12/01 5,690 5,690 5,550 5,650 122,400
2023/11/30 5,640 5,690 5,550 5,560 357,100
2023/11/29 5,910 5,930 5,600 5,640 116,700
2023/11/28 5,970 6,130 5,910 5,910 94,900
2023/11/27 6,160 6,160 5,950 6,030 85,400
2023/11/24 6,100 6,190 6,040 6,090 72,400
2023/11/22 5,900 6,070 5,850 6,070 105,600
2023/11/21 5,890 5,900 5,800 5,880 59,200
2023/11/20 5,790 5,920 5,720 5,860 102,800
2023/11/17 5,670 5,860 5,670 5,790 119,000
2023/11/16 5,850 5,950 5,730 5,730 107,400
2023/11/15 5,870 5,900 5,770 5,870 108,300
2023/11/14 5,930 5,950 5,760 5,860 95,200
2023/11/13 5,900 6,050 5,770 5,840 136,500
2023/11/10 5,590 5,720 5,510 5,720 118,200
2023/11/09 5,550 5,570 5,380 5,520 186,500
2023/11/08 6,000 6,000 5,410 5,530 238,500
2023/11/07 6,000 6,160 5,940 5,940 94,000
2023/11/06 6,150 6,170 6,040 6,040 101,700
2023/11/02 6,180 6,230 6,040 6,130 234,300
2023/11/01 6,150 6,320 6,100 6,310 154,500
2023/10/31 5,940 6,080 5,840 6,050 178,100
2023/10/30 5,710 5,920 5,700 5,740 161,300
2023/10/27 5,590 5,820 5,580 5,810 93,800
2023/10/26 5,470 5,630 5,470 5,540 98,400
2023/10/25 5,390 5,570 5,330 5,530 76,200
2023/10/24 5,380 5,390 5,190 5,330 76,600
2023/10/23 5,370 5,480 5,310 5,400 87,400
2023/10/20 5,470 5,540 5,340 5,350 77,100
2023/10/19 5,360 5,450 5,310 5,420 106,300
2023/10/18 5,230 5,390 5,220 5,390 98,700
2023/10/17 5,160 5,180 5,090 5,180 50,400
2023/10/16 5,080 5,130 5,050 5,120 56,900
2023/10/13 5,190 5,290 5,140 5,150 65,000
2023/10/12 5,230 5,260 5,210 5,230 48,100
2023/10/11 5,300 5,300 5,210 5,240 64,300
2023/10/10 5,270 5,320 5,250 5,300 76,500
2023/10/06 5,110 5,180 5,020 5,170 51,000
2023/10/05 4,950 5,100 4,940 5,090 71,600
2023/10/04 4,995 5,050 4,900 4,900 121,200
2023/10/03 5,230 5,250 5,070 5,090 69,400
2023/10/02 5,250 5,420 5,230 5,250 89,700
2023/09/29 5,410 5,410 5,170 5,190 121,700
2023/09/28 5,280 5,470 5,280 5,410 125,300
2023/09/27 5,250 5,370 5,170 5,360 101,600
2023/09/26 5,190 5,370 5,170 5,320 94,500
2023/09/25 5,250 5,250 5,130 5,190 94,900
2023/09/22 5,160 5,340 5,110 5,310 95,800
2023/09/21 5,100 5,250 5,100 5,200 88,100
2023/09/20 5,230 5,270 5,120 5,120 139,500
2023/09/19 5,030 5,200 5,030 5,180 88,000
2023/09/15 5,060 5,140 4,970 5,010 136,200
2023/09/14 4,990 5,040 4,920 4,995 118,400
2023/09/13 4,880 4,940 4,850 4,910 105,700
2023/09/12 4,850 4,895 4,755 4,840 95,100
2023/09/11 4,650 4,825 4,650 4,825 75,000
2023/09/08 4,590 4,635 4,555 4,570 77,800
2023/09/07 4,570 4,630 4,515 4,595 71,000
2023/09/06 4,450 4,585 4,450 4,575 75,400
2023/09/05 4,470 4,485 4,385 4,450 66,900
2023/09/04 4,310 4,420 4,310 4,420 44,600
2023/09/01 4,270 4,340 4,265 4,295 45,900
2023/08/31 4,260 4,270 4,215 4,255 29,900
2023/08/30 4,175 4,275 4,170 4,265 45,300
2023/08/29 4,230 4,230 4,150 4,175 38,100
2023/08/28 4,220 4,250 4,205 4,235 23,300
2023/08/25 4,115 4,180 4,115 4,175 35,200
2023/08/24 4,045 4,180 4,045 4,170 47,300
2023/08/23 4,050 4,100 4,030 4,070 31,400
2023/08/22 3,960 4,100 3,945 4,100 71,000
2023/08/21 3,925 3,950 3,900 3,945 32,000
2023/08/18 3,895 3,935 3,895 3,935 47,100
2023/08/17 3,855 3,905 3,820 3,905 40,400
2023/08/16 3,900 3,915 3,845 3,875 36,300
2023/08/15 3,905 3,940 3,885 3,940 18,000
2023/08/14 3,940 3,955 3,905 3,915 27,000
2023/08/10 3,820 3,910 3,820 3,900 49,400
2023/08/09 3,935 3,935 3,820 3,845 50,000
2023/08/08 3,910 3,965 3,910 3,940 35,500
2023/08/07 3,870 3,895 3,840 3,890 41,800
2023/08/04 3,765 3,875 3,765 3,875 66,400
2023/08/03 3,800 3,805 3,735 3,790 62,600
2023/08/02 3,785 3,825 3,750 3,750 57,900
2023/08/01 3,885 3,885 3,820 3,820 76,200
2023/07/31 3,850 3,895 3,805 3,895 106,800
2023/07/28 3,655 3,780 3,640 3,780 93,800
2023/07/27 3,625 3,650 3,610 3,645 26,700
2023/07/26 3,615 3,625 3,600 3,625 22,100
2023/07/25 3,605 3,645 3,595 3,610 33,100
2023/07/24 3,600 3,620 3,570 3,600 38,600
2023/07/21 3,635 3,635 3,575 3,590 33,000
2023/07/20 3,650 3,680 3,615 3,625 51,000
2023/07/19 3,590 3,635 3,565 3,620 78,700
2023/07/18 3,500 3,590 3,495 3,575 66,800
2023/07/14 3,515 3,515 3,460 3,485 36,700
2023/07/13 3,510 3,530 3,475 3,495 48,700
2023/07/12 3,490 3,520 3,465 3,500 48,100
2023/07/11 3,500 3,520 3,470 3,475 46,200
2023/07/10 3,485 3,545 3,485 3,490 69,000
2023/07/07 3,420 3,490 3,410 3,475 54,900
2023/07/06 3,505 3,515 3,435 3,435 57,300
2023/07/05 3,450 3,505 3,405 3,500 82,300
2023/07/04 3,340 3,430 3,335 3,430 76,700
2023/07/03 3,320 3,340 3,305 3,320 33,800
2023/06/30 3,330 3,335 3,280 3,310 40,400
2023/06/29 3,315 3,335 3,290 3,310 41,600
2023/06/28 3,250 3,305 3,245 3,305 48,500
2023/06/27 3,250 3,250 3,220 3,245 36,800
2023/06/26 3,250 3,260 3,225 3,235 37,000
2023/06/23 3,305 3,310 3,240 3,240 52,000
2023/06/22 3,275 3,295 3,260 3,285 36,900
2023/06/21 3,250 3,275 3,240 3,255 35,400
2023/06/20 3,270 3,275 3,250 3,260 33,000
2023/06/19 3,290 3,310 3,255 3,270 28,000
2023/06/16 3,300 3,310 3,255 3,275 78,800
2023/06/15 3,280 3,280 3,250 3,270 69,700
2023/06/14 3,295 3,315 3,280 3,295 41,000
2023/06/13 3,295 3,305 3,260 3,260 48,600
2023/06/12 3,290 3,295 3,270 3,295 47,700
2023/06/09 3,250 3,285 3,230 3,255 62,800
2023/06/08 3,280 3,320 3,245 3,250 46,100
2023/06/07 3,335 3,355 3,280 3,280 54,200

このページの先頭へ