栃木銀行(8550)の株価時系列情報
栃木銀行(8550)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 |
---|---|---|---|---|---|
2022/12/30 | 312 | 317 | 310 | 312 | 223,500 |
2022/12/29 | 314 | 314 | 307 | 312 | 466,300 |
2022/12/28 | 319 | 326 | 313 | 315 | 599,700 |
2022/12/27 | 311 | 323 | 310 | 319 | 580,400 |
2022/12/26 | 317 | 317 | 305 | 307 | 439,100 |
2022/12/23 | 308 | 314 | 303 | 313 | 565,500 |
2022/12/22 | 307 | 314 | 295 | 307 | 819,300 |
2022/12/21 | 310 | 337 | 304 | 304 | 2,003,300 |
2022/12/20 | 295 | 320 | 292 | 302 | 1,436,200 |
2022/12/19 | 297 | 304 | 294 | 294 | 289,100 |
2022/12/16 | 293 | 301 | 293 | 297 | 363,100 |
2022/12/15 | 291 | 296 | 291 | 296 | 134,100 |
2022/12/14 | 297 | 297 | 292 | 293 | 172,100 |
2022/12/13 | 302 | 302 | 295 | 296 | 116,100 |
2022/12/12 | 300 | 304 | 298 | 298 | 183,100 |
2022/12/09 | 294 | 301 | 294 | 299 | 185,200 |
2022/12/08 | 300 | 300 | 290 | 297 | 275,000 |
2022/12/07 | 293 | 305 | 292 | 299 | 515,500 |
2022/12/06 | 301 | 307 | 295 | 296 | 274,700 |
2022/12/05 | 308 | 308 | 296 | 301 | 436,300 |
2022/12/02 | 317 | 317 | 302 | 312 | 465,000 |
2022/12/01 | 322 | 325 | 317 | 320 | 311,300 |
2022/11/30 | 342 | 345 | 317 | 321 | 852,600 |
2022/11/29 | 345 | 355 | 337 | 343 | 530,600 |
2022/11/28 | 347 | 360 | 341 | 343 | 930,000 |
2022/11/25 | 310 | 350 | 309 | 350 | 1,967,800 |
2022/11/24 | 304 | 312 | 303 | 311 | 1,327,400 |
2022/11/22 | 292 | 303 | 292 | 303 | 285,900 |
2022/11/21 | 292 | 296 | 288 | 292 | 320,500 |
2022/11/18 | 289 | 297 | 285 | 286 | 280,200 |
2022/11/17 | 283 | 286 | 283 | 286 | 101,600 |
2022/11/16 | 278 | 283 | 276 | 281 | 200,300 |
2022/11/15 | 272 | 278 | 271 | 277 | 282,400 |
2022/11/14 | 278 | 281 | 270 | 271 | 405,500 |
2022/11/11 | 288 | 290 | 276 | 280 | 510,300 |
2022/11/10 | 292 | 292 | 286 | 287 | 256,700 |
2022/11/09 | 298 | 300 | 290 | 291 | 216,400 |
2022/11/08 | 297 | 300 | 294 | 296 | 365,900 |
2022/11/07 | 301 | 301 | 297 | 297 | 143,400 |
2022/11/04 | 298 | 305 | 296 | 299 | 220,300 |
2022/11/02 | 300 | 306 | 299 | 299 | 160,500 |
2022/11/01 | 305 | 306 | 301 | 302 | 242,700 |
2022/10/31 | 301 | 306 | 297 | 303 | 278,300 |
2022/10/28 | 304 | 307 | 297 | 299 | 1,032,100 |
2022/10/27 | 311 | 312 | 299 | 306 | 676,700 |
2022/10/26 | 313 | 317 | 312 | 315 | 140,400 |
2022/10/25 | 311 | 317 | 308 | 311 | 360,100 |
2022/10/24 | 307 | 312 | 305 | 310 | 251,300 |
2022/10/21 | 301 | 305 | 299 | 303 | 303,300 |
2022/10/20 | 301 | 305 | 299 | 305 | 217,100 |
2022/10/19 | 295 | 304 | 294 | 303 | 251,200 |
2022/10/18 | 289 | 296 | 287 | 295 | 205,400 |
2022/10/17 | 287 | 290 | 286 | 286 | 168,700 |
2022/10/14 | 286 | 288 | 282 | 288 | 206,000 |
2022/10/13 | 280 | 281 | 275 | 278 | 252,300 |
2022/10/12 | 283 | 283 | 276 | 281 | 334,700 |
2022/10/11 | 290 | 292 | 285 | 285 | 395,700 |
2022/10/07 | 293 | 296 | 291 | 293 | 244,300 |
2022/10/06 | 289 | 298 | 289 | 296 | 334,900 |
2022/10/05 | 285 | 295 | 285 | 289 | 453,500 |
2022/10/04 | 277 | 285 | 277 | 282 | 280,500 |
2022/10/03 | 272 | 273 | 266 | 273 | 238,300 |
2022/09/30 | 278 | 279 | 272 | 274 | 259,300 |
2022/09/29 | 273 | 281 | 270 | 278 | 306,100 |
2022/09/28 | 262 | 269 | 258 | 268 | 491,300 |
2022/09/27 | 265 | 268 | 262 | 262 | 211,900 |
2022/09/26 | 272 | 273 | 265 | 265 | 415,000 |
2022/09/22 | 280 | 280 | 274 | 275 | 274,200 |
2022/09/21 | 280 | 288 | 280 | 283 | 351,400 |
2022/09/20 | 280 | 284 | 279 | 281 | 302,900 |
2022/09/16 | 274 | 278 | 274 | 275 | 238,200 |
2022/09/15 | 276 | 276 | 271 | 273 | 181,900 |
2022/09/14 | 275 | 279 | 275 | 275 | 151,200 |
2022/09/13 | 280 | 281 | 277 | 280 | 178,400 |
2022/09/12 | 283 | 283 | 279 | 282 | 133,000 |
2022/09/09 | 280 | 285 | 280 | 281 | 262,600 |
2022/09/08 | 276 | 280 | 274 | 279 | 215,400 |
2022/09/07 | 277 | 280 | 271 | 271 | 220,600 |
2022/09/06 | 281 | 281 | 276 | 279 | 179,300 |
2022/09/05 | 280 | 281 | 277 | 280 | 188,600 |
2022/09/02 | 281 | 281 | 275 | 280 | 267,500 |
2022/09/01 | 288 | 288 | 280 | 281 | 226,100 |
2022/08/31 | 285 | 292 | 285 | 289 | 210,400 |
2022/08/30 | 287 | 289 | 286 | 288 | 147,400 |
2022/08/29 | 290 | 293 | 287 | 288 | 174,900 |
2022/08/26 | 301 | 303 | 296 | 296 | 182,300 |
2022/08/25 | 296 | 300 | 296 | 300 | 86,100 |
2022/08/24 | 295 | 298 | 294 | 297 | 120,200 |
2022/08/23 | 301 | 301 | 295 | 295 | 199,100 |
2022/08/22 | 301 | 303 | 297 | 303 | 169,000 |
2022/08/19 | 299 | 304 | 299 | 303 | 232,800 |
2022/08/18 | 293 | 297 | 289 | 297 | 239,400 |
2022/08/17 | 294 | 300 | 294 | 296 | 273,100 |
2022/08/16 | 294 | 294 | 286 | 292 | 298,700 |
2022/08/15 | 291 | 296 | 291 | 296 | 203,900 |
2022/08/12 | 293 | 297 | 291 | 293 | 254,800 |
2022/08/10 | 289 | 291 | 285 | 288 | 128,800 |
2022/08/09 | 296 | 296 | 285 | 286 | 202,600 |
2022/08/08 | 296 | 303 | 294 | 296 | 262,600 |
2022/08/05 | 306 | 310 | 292 | 294 | 356,600 |
2022/08/04 | 316 | 316 | 308 | 310 | 166,200 |
2022/08/03 | 317 | 318 | 312 | 316 | 250,000 |
2022/08/02 | 313 | 320 | 307 | 317 | 405,300 |
2022/08/01 | 299 | 327 | 296 | 315 | 1,210,200 |
2022/07/29 | 293 | 301 | 286 | 298 | 628,600 |
2022/07/28 | 290 | 296 | 285 | 295 | 517,300 |
2022/07/27 | 288 | 290 | 284 | 288 | 211,100 |
2022/07/26 | 278 | 289 | 277 | 288 | 353,900 |
2022/07/25 | 284 | 284 | 275 | 275 | 365,600 |
2022/07/22 | 279 | 287 | 275 | 286 | 429,500 |
2022/07/21 | 273 | 279 | 272 | 277 | 349,500 |
2022/07/20 | 273 | 273 | 270 | 273 | 213,600 |
2022/07/19 | 269 | 273 | 266 | 267 | 215,800 |
2022/07/15 | 268 | 268 | 264 | 265 | 166,300 |
2022/07/14 | 262 | 267 | 261 | 266 | 247,000 |
2022/07/13 | 265 | 266 | 263 | 265 | 102,000 |
2022/07/12 | 263 | 267 | 262 | 263 | 267,000 |
2022/07/11 | 256 | 265 | 256 | 264 | 264,400 |
2022/07/08 | 251 | 258 | 251 | 252 | 258,100 |
2022/07/07 | 250 | 252 | 244 | 251 | 280,500 |
2022/07/06 | 253 | 257 | 247 | 249 | 326,700 |
2022/07/05 | 252 | 255 | 251 | 255 | 271,700 |
2022/07/04 | 253 | 254 | 249 | 250 | 261,200 |
2022/07/01 | 256 | 256 | 248 | 252 | 343,600 |
2022/06/30 | 253 | 256 | 252 | 256 | 342,300 |
2022/06/29 | 260 | 264 | 253 | 253 | 206,200 |
2022/06/28 | 259 | 263 | 258 | 263 | 144,700 |
2022/06/27 | 260 | 260 | 255 | 259 | 172,600 |
2022/06/24 | 261 | 261 | 254 | 258 | 237,200 |
2022/06/23 | 255 | 260 | 255 | 260 | 236,100 |
2022/06/22 | 254 | 254 | 249 | 254 | 163,400 |
2022/06/21 | 249 | 254 | 249 | 252 | 148,100 |
2022/06/20 | 252 | 256 | 247 | 247 | 186,000 |
2022/06/17 | 252 | 257 | 250 | 251 | 389,100 |
2022/06/16 | 259 | 262 | 255 | 257 | 263,600 |
2022/06/15 | 262 | 263 | 256 | 256 | 191,000 |
2022/06/14 | 264 | 266 | 261 | 261 | 183,600 |
2022/06/13 | 264 | 269 | 263 | 265 | 232,300 |
2022/06/10 | 268 | 271 | 265 | 265 | 218,900 |
2022/06/09 | 266 | 272 | 266 | 270 | 338,000 |
2022/06/08 | 273 | 276 | 266 | 270 | 289,300 |
2022/06/07 | 270 | 278 | 270 | 272 | 338,500 |
2022/06/06 | 269 | 270 | 267 | 268 | 163,000 |
2022/06/03 | 267 | 274 | 266 | 270 | 239,700 |
2022/06/02 | 269 | 270 | 266 | 269 | 233,100 |
2022/06/01 | 268 | 274 | 266 | 269 | 387,100 |
2022/05/31 | 265 | 272 | 264 | 269 | 364,500 |
2022/05/30 | 261 | 271 | 260 | 265 | 591,600 |
2022/05/27 | 257 | 263 | 255 | 259 | 470,600 |
2022/05/26 | 250 | 262 | 248 | 261 | 831,000 |
2022/05/25 | 243 | 248 | 242 | 247 | 217,400 |
2022/05/24 | 242 | 243 | 239 | 241 | 228,900 |
2022/05/23 | 238 | 248 | 238 | 242 | 522,300 |
2022/05/20 | 238 | 240 | 235 | 237 | 368,400 |
2022/05/19 | 233 | 241 | 231 | 239 | 302,300 |
2022/05/18 | 231 | 237 | 231 | 236 | 193,600 |
2022/05/17 | 230 | 234 | 229 | 230 | 284,500 |
2022/05/16 | 245 | 245 | 231 | 231 | 451,300 |
2022/05/13 | 235 | 244 | 235 | 243 | 244,700 |
2022/05/12 | 240 | 244 | 236 | 236 | 266,100 |
2022/05/11 | 244 | 245 | 240 | 243 | 235,600 |
2022/05/10 | 248 | 251 | 243 | 249 | 257,800 |
2022/05/09 | 249 | 254 | 248 | 251 | 223,300 |
2022/05/06 | 245 | 253 | 245 | 252 | 225,100 |
2022/05/02 | 240 | 244 | 240 | 244 | 197,100 |
2022/04/28 | 232 | 242 | 231 | 242 | 325,500 |
2022/04/27 | 233 | 237 | 230 | 233 | 523,400 |
2022/04/26 | 240 | 240 | 234 | 236 | 135,800 |
2022/04/25 | 234 | 239 | 234 | 238 | 115,400 |
2022/04/22 | 241 | 241 | 235 | 240 | 215,100 |
2022/04/21 | 242 | 244 | 237 | 241 | 233,500 |
2022/04/20 | 234 | 240 | 233 | 240 | 268,200 |
2022/04/19 | 232 | 233 | 230 | 232 | 82,700 |
2022/04/18 | 226 | 230 | 226 | 228 | 100,800 |
2022/04/15 | 229 | 232 | 226 | 228 | 109,800 |
2022/04/14 | 227 | 231 | 226 | 231 | 111,400 |
2022/04/13 | 225 | 228 | 223 | 228 | 126,200 |
2022/04/12 | 224 | 228 | 224 | 226 | 144,800 |
2022/04/11 | 222 | 228 | 222 | 226 | 150,600 |
2022/04/08 | 223 | 223 | 218 | 223 | 282,400 |
2022/04/07 | 225 | 225 | 219 | 224 | 292,900 |
2022/04/06 | 228 | 229 | 226 | 227 | 355,500 |
2022/04/05 | 227 | 228 | 223 | 228 | 205,000 |
2022/04/04 | 225 | 227 | 224 | 226 | 137,600 |
2022/04/01 | 220 | 225 | 218 | 225 | 246,300 |
2022/03/31 | 228 | 228 | 219 | 221 | 232,800 |
2022/03/30 | 232 | 232 | 227 | 230 | 391,400 |
2022/03/29 | 230 | 233 | 226 | 231 | 281,600 |
2022/03/28 | 232 | 233 | 228 | 230 | 438,100 |
2022/03/25 | 224 | 233 | 224 | 230 | 789,100 |
2022/03/24 | 219 | 224 | 217 | 224 | 451,500 |
2022/03/23 | 222 | 224 | 220 | 223 | 226,100 |
2022/03/22 | 219 | 220 | 218 | 220 | 218,300 |
2022/03/18 | 221 | 221 | 217 | 218 | 226,200 |
2022/03/17 | 220 | 222 | 217 | 221 | 244,600 |
2022/03/16 | 219 | 219 | 217 | 218 | 215,200 |
2022/03/15 | 216 | 221 | 214 | 219 | 202,100 |
2022/03/14 | 215 | 218 | 214 | 214 | 176,300 |
2022/03/11 | 212 | 217 | 212 | 214 | 318,200 |
2022/03/10 | 211 | 216 | 209 | 215 | 246,800 |
2022/03/09 | 200 | 209 | 200 | 204 | 320,800 |
2022/03/08 | 206 | 208 | 199 | 202 | 401,700 |
2022/03/07 | 211 | 212 | 206 | 210 | 365,800 |
2022/03/04 | 221 | 222 | 213 | 213 | 291,200 |
2022/03/03 | 217 | 223 | 217 | 220 | 234,200 |
2022/03/02 | 220 | 222 | 211 | 214 | 471,500 |
2022/03/01 | 227 | 227 | 222 | 223 | 243,300 |
2022/02/28 | 220 | 226 | 220 | 225 | 190,300 |
2022/02/25 | 223 | 225 | 217 | 222 | 401,400 |
2022/02/24 | 224 | 227 | 222 | 225 | 285,900 |
2022/02/22 | 230 | 230 | 226 | 227 | 208,100 |
2022/02/21 | 230 | 234 | 229 | 233 | 165,100 |
2022/02/18 | 237 | 237 | 230 | 234 | 399,700 |
2022/02/17 | 241 | 244 | 238 | 240 | 250,500 |
2022/02/16 | 244 | 248 | 243 | 247 | 232,300 |
2022/02/15 | 252 | 252 | 234 | 239 | 513,300 |
2022/02/14 | 245 | 253 | 244 | 251 | 258,800 |
2022/02/10 | 252 | 253 | 243 | 250 | 519,000 |
2022/02/09 | 253 | 260 | 247 | 254 | 652,700 |
2022/02/08 | 240 | 253 | 237 | 251 | 718,800 |
2022/02/07 | 234 | 242 | 232 | 238 | 513,700 |
2022/02/04 | 228 | 235 | 227 | 234 | 392,200 |
2022/02/03 | 230 | 231 | 226 | 228 | 210,400 |
2022/02/02 | 228 | 231 | 224 | 230 | 242,800 |
2022/02/01 | 224 | 228 | 223 | 225 | 303,000 |
2022/01/31 | 213 | 222 | 212 | 222 | 359,600 |
2022/01/28 | 215 | 220 | 213 | 219 | 305,400 |
2022/01/27 | 220 | 220 | 212 | 214 | 290,500 |
2022/01/26 | 218 | 220 | 216 | 217 | 212,900 |
2022/01/25 | 221 | 221 | 215 | 218 | 366,100 |
2022/01/24 | 213 | 221 | 213 | 221 | 272,700 |
2022/01/21 | 209 | 213 | 205 | 212 | 316,200 |
2022/01/20 | 217 | 220 | 213 | 213 | 294,100 |
2022/01/19 | 218 | 221 | 215 | 216 | 468,200 |
2022/01/18 | 231 | 233 | 222 | 223 | 545,700 |
2022/01/17 | 230 | 238 | 228 | 230 | 507,500 |
2022/01/14 | 229 | 232 | 225 | 226 | 611,200 |
2022/01/13 | 227 | 233 | 220 | 232 | 553,900 |
2022/01/12 | 233 | 237 | 229 | 229 | 679,600 |
2022/01/11 | 220 | 236 | 220 | 235 | 849,800 |
2022/01/07 | 211 | 222 | 211 | 219 | 660,900 |
2022/01/06 | 218 | 221 | 203 | 210 | 1,347,000 |
2022/01/05 | 223 | 229 | 218 | 219 | 803,700 |
2022/01/04 | 229 | 230 | 218 | 224 | 1,328,500 |