筑波銀行(8338)の株価時系列情報
筑波銀行(8338)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 |
|---|---|---|---|---|---|
| 2026/01/19 | 484 | 502 | 477 | 493 | 2,208,000 |
| 2026/01/16 | 475 | 489 | 475 | 486 | 2,773,300 |
| 2026/01/15 | 457 | 484 | 456 | 483 | 2,000,700 |
| 2026/01/14 | 465 | 472 | 452 | 461 | 2,170,600 |
| 2026/01/13 | 470 | 471 | 455 | 462 | 1,858,500 |
| 2026/01/09 | 450 | 455 | 445 | 452 | 1,620,500 |
| 2026/01/08 | 435 | 450 | 434 | 442 | 1,606,900 |
| 2026/01/07 | 429 | 442 | 426 | 441 | 1,800,800 |
| 2026/01/06 | 418 | 438 | 418 | 430 | 3,469,000 |
| 2026/01/05 | 419 | 424 | 407 | 414 | 2,451,200 |
| 2025/12/30 | 415 | 425 | 413 | 416 | 1,102,800 |
| 2025/12/29 | 412 | 420 | 409 | 419 | 1,351,600 |
| 2025/12/26 | 426 | 433 | 413 | 415 | 2,297,900 |
| 2025/12/25 | 408 | 416 | 405 | 410 | 1,021,600 |
| 2025/12/24 | 415 | 421 | 407 | 409 | 1,208,400 |
| 2025/12/23 | 411 | 423 | 411 | 416 | 1,277,000 |
| 2025/12/22 | 417 | 417 | 405 | 410 | 1,072,400 |
| 2025/12/19 | 402 | 416 | 402 | 410 | 1,531,600 |
| 2025/12/18 | 410 | 415 | 396 | 403 | 2,450,700 |
| 2025/12/17 | 414 | 419 | 405 | 415 | 1,360,100 |
| 2025/12/16 | 439 | 440 | 413 | 417 | 2,410,300 |
| 2025/12/15 | 417 | 438 | 415 | 435 | 2,694,400 |
| 2025/12/12 | 405 | 418 | 404 | 414 | 1,662,900 |
| 2025/12/11 | 401 | 409 | 393 | 393 | 1,335,300 |
| 2025/12/10 | 404 | 406 | 396 | 400 | 977,700 |
| 2025/12/09 | 400 | 405 | 399 | 400 | 1,093,100 |
| 2025/12/08 | 405 | 411 | 394 | 402 | 1,202,200 |
| 2025/12/05 | 404 | 409 | 394 | 403 | 989,400 |
| 2025/12/04 | 381 | 404 | 377 | 404 | 1,266,800 |
| 2025/12/03 | 398 | 398 | 380 | 384 | 1,243,900 |
| 2025/12/02 | 400 | 407 | 389 | 391 | 1,773,100 |
| 2025/12/01 | 395 | 413 | 394 | 397 | 3,301,300 |
| 2025/11/28 | 371 | 391 | 369 | 387 | 2,142,800 |
| 2025/11/27 | 359 | 373 | 358 | 368 | 1,798,400 |
| 2025/11/26 | 344 | 352 | 343 | 351 | 979,500 |
| 2025/11/25 | 348 | 351 | 337 | 338 | 1,111,200 |
| 2025/11/21 | 340 | 351 | 338 | 348 | 611,100 |
| 2025/11/20 | 348 | 349 | 340 | 345 | 872,100 |
| 2025/11/19 | 336 | 343 | 331 | 336 | 806,800 |
| 2025/11/18 | 345 | 349 | 336 | 337 | 1,003,200 |
| 2025/11/17 | 353 | 357 | 346 | 351 | 1,025,500 |
| 2025/11/14 | 344 | 353 | 341 | 350 | 729,400 |
| 2025/11/13 | 348 | 354 | 346 | 349 | 789,800 |
| 2025/11/12 | 333 | 348 | 332 | 346 | 1,055,100 |
| 2025/11/11 | 339 | 340 | 328 | 331 | 724,200 |
| 2025/11/10 | 326 | 336 | 322 | 336 | 1,402,200 |
| 2025/11/07 | 322 | 328 | 317 | 318 | 941,000 |
| 2025/11/06 | 318 | 332 | 317 | 330 | 1,343,900 |
| 2025/11/05 | 315 | 320 | 304 | 316 | 1,125,300 |
| 2025/11/04 | 319 | 324 | 313 | 321 | 707,600 |
| 2025/10/31 | 329 | 330 | 311 | 315 | 1,087,600 |
| 2025/10/30 | 304 | 327 | 303 | 323 | 1,603,400 |
| 2025/10/29 | 310 | 311 | 301 | 305 | 480,400 |
| 2025/10/28 | 314 | 315 | 308 | 309 | 632,000 |
| 2025/10/27 | 306 | 314 | 306 | 312 | 897,500 |
| 2025/10/24 | 307 | 309 | 301 | 301 | 556,800 |
| 2025/10/23 | 309 | 311 | 306 | 310 | 518,600 |
| 2025/10/22 | 311 | 313 | 307 | 309 | 685,400 |
| 2025/10/21 | 310 | 315 | 309 | 310 | 1,769,700 |
| 2025/10/20 | 294 | 309 | 292 | 309 | 1,181,100 |
| 2025/10/17 | 292 | 293 | 287 | 290 | 599,300 |
| 2025/10/16 | 292 | 297 | 292 | 297 | 692,500 |
| 2025/10/15 | 290 | 291 | 287 | 290 | 585,800 |
| 2025/10/14 | 287 | 291 | 282 | 283 | 1,333,500 |
| 2025/10/10 | 302 | 305 | 295 | 295 | 1,021,400 |
| 2025/10/09 | 302 | 309 | 302 | 309 | 570,200 |
| 2025/10/08 | 300 | 309 | 300 | 304 | 869,800 |
| 2025/10/07 | 305 | 307 | 300 | 300 | 793,800 |
| 2025/10/06 | 312 | 312 | 291 | 305 | 1,600,100 |
| 2025/10/03 | 303 | 311 | 303 | 306 | 642,600 |
| 2025/10/02 | 302 | 307 | 298 | 306 | 1,000,000 |
| 2025/10/01 | 307 | 310 | 300 | 301 | 913,200 |
| 2025/09/30 | 302 | 314 | 297 | 312 | 918,200 |
| 2025/09/29 | 307 | 307 | 299 | 302 | 627,100 |
| 2025/09/26 | 298 | 307 | 298 | 307 | 1,366,200 |
| 2025/09/25 | 288 | 300 | 287 | 300 | 764,600 |
| 2025/09/24 | 293 | 293 | 288 | 288 | 402,800 |
| 2025/09/22 | 288 | 295 | 288 | 291 | 683,000 |
| 2025/09/19 | 288 | 291 | 283 | 290 | 1,011,400 |
| 2025/09/18 | 289 | 291 | 284 | 286 | 672,500 |
| 2025/09/17 | 295 | 295 | 287 | 288 | 921,700 |
| 2025/09/16 | 302 | 302 | 296 | 297 | 676,100 |
| 2025/09/12 | 301 | 303 | 300 | 303 | 897,300 |
| 2025/09/11 | 300 | 301 | 296 | 300 | 540,300 |
| 2025/09/10 | 294 | 300 | 293 | 299 | 705,200 |
| 2025/09/09 | 299 | 300 | 292 | 294 | 726,100 |
| 2025/09/08 | 300 | 300 | 296 | 299 | 579,500 |
| 2025/09/05 | 297 | 302 | 296 | 299 | 703,500 |
| 2025/09/04 | 292 | 297 | 290 | 297 | 618,700 |
| 2025/09/03 | 299 | 300 | 286 | 292 | 1,359,900 |
| 2025/09/02 | 294 | 303 | 292 | 301 | 1,069,400 |
| 2025/09/01 | 294 | 298 | 292 | 294 | 584,700 |
| 2025/08/29 | 295 | 296 | 294 | 295 | 526,700 |
| 2025/08/28 | 296 | 299 | 294 | 297 | 415,300 |
| 2025/08/27 | 304 | 306 | 294 | 296 | 979,800 |
| 2025/08/26 | 311 | 312 | 300 | 300 | 834,700 |
| 2025/08/25 | 319 | 323 | 309 | 310 | 1,605,500 |
| 2025/08/22 | 302 | 311 | 301 | 311 | 1,085,400 |
| 2025/08/21 | 297 | 301 | 295 | 300 | 668,600 |
| 2025/08/20 | 297 | 303 | 295 | 298 | 805,600 |
| 2025/08/19 | 304 | 305 | 294 | 295 | 1,036,300 |
| 2025/08/18 | 305 | 315 | 296 | 306 | 2,092,200 |
| 2025/08/15 | 294 | 304 | 294 | 302 | 1,566,500 |
| 2025/08/14 | 280 | 291 | 279 | 290 | 1,638,000 |
| 2025/08/13 | 280 | 285 | 275 | 279 | 1,109,500 |
| 2025/08/12 | 280 | 282 | 276 | 279 | 1,601,500 |
| 2025/08/08 | 267 | 277 | 265 | 275 | 1,887,600 |
| 2025/08/07 | 263 | 270 | 262 | 270 | 894,400 |
| 2025/08/06 | 263 | 266 | 262 | 264 | 483,000 |
| 2025/08/05 | 259 | 266 | 257 | 262 | 1,083,600 |
| 2025/08/04 | 256 | 259 | 252 | 258 | 827,400 |
| 2025/08/01 | 258 | 264 | 254 | 264 | 658,000 |
| 2025/07/31 | 255 | 260 | 254 | 259 | 544,800 |
| 2025/07/30 | 255 | 256 | 250 | 254 | 1,000,100 |
| 2025/07/29 | 254 | 258 | 253 | 256 | 633,400 |
| 2025/07/28 | 267 | 267 | 254 | 255 | 1,423,900 |
| 2025/07/25 | 259 | 269 | 259 | 269 | 941,700 |
| 2025/07/24 | 258 | 270 | 258 | 264 | 2,106,800 |
| 2025/07/23 | 248 | 258 | 247 | 252 | 1,768,500 |
| 2025/07/22 | 245 | 248 | 244 | 245 | 571,200 |
| 2025/07/18 | 247 | 249 | 245 | 247 | 688,200 |
| 2025/07/17 | 244 | 247 | 244 | 246 | 488,300 |
| 2025/07/16 | 244 | 246 | 242 | 244 | 421,400 |
| 2025/07/15 | 245 | 250 | 244 | 244 | 795,100 |
| 2025/07/14 | 244 | 247 | 241 | 244 | 639,500 |
| 2025/07/11 | 243 | 249 | 243 | 246 | 1,158,900 |
| 2025/07/10 | 242 | 244 | 240 | 240 | 408,200 |
| 2025/07/09 | 240 | 245 | 237 | 241 | 1,176,500 |
| 2025/07/08 | 236 | 239 | 236 | 239 | 319,900 |
| 2025/07/07 | 236 | 239 | 234 | 238 | 570,700 |
| 2025/07/04 | 233 | 240 | 233 | 238 | 1,015,700 |
| 2025/07/03 | 231 | 233 | 229 | 231 | 307,600 |
| 2025/07/02 | 232 | 234 | 230 | 231 | 481,600 |
| 2025/07/01 | 232 | 233 | 227 | 232 | 765,200 |
| 2025/06/30 | 236 | 236 | 233 | 233 | 386,700 |
| 2025/06/27 | 231 | 235 | 231 | 235 | 493,600 |
| 2025/06/26 | 230 | 232 | 229 | 231 | 260,400 |
| 2025/06/25 | 230 | 231 | 227 | 230 | 449,300 |
| 2025/06/24 | 231 | 233 | 230 | 230 | 383,600 |
| 2025/06/23 | 229 | 231 | 226 | 226 | 383,000 |
| 2025/06/20 | 232 | 234 | 229 | 230 | 448,200 |
| 2025/06/19 | 233 | 235 | 231 | 233 | 234,900 |
| 2025/06/18 | 231 | 235 | 230 | 234 | 510,300 |
| 2025/06/17 | 232 | 234 | 230 | 232 | 356,300 |
| 2025/06/16 | 231 | 235 | 230 | 232 | 298,000 |
| 2025/06/13 | 232 | 232 | 228 | 230 | 596,200 |
| 2025/06/12 | 233 | 234 | 230 | 231 | 354,600 |
| 2025/06/11 | 233 | 234 | 231 | 231 | 402,200 |
| 2025/06/10 | 237 | 238 | 232 | 232 | 455,200 |
| 2025/06/09 | 234 | 237 | 233 | 236 | 464,000 |
| 2025/06/06 | 235 | 237 | 233 | 233 | 618,400 |
| 2025/06/05 | 239 | 240 | 235 | 236 | 696,300 |
| 2025/06/04 | 240 | 244 | 240 | 241 | 325,000 |
| 2025/06/03 | 245 | 245 | 239 | 239 | 510,400 |
| 2025/06/02 | 242 | 244 | 240 | 244 | 387,300 |
| 2025/05/30 | 238 | 244 | 237 | 243 | 499,700 |
| 2025/05/29 | 242 | 244 | 240 | 242 | 435,400 |
| 2025/05/28 | 245 | 246 | 239 | 239 | 477,500 |
| 2025/05/27 | 240 | 242 | 237 | 240 | 269,500 |
| 2025/05/26 | 241 | 243 | 238 | 240 | 358,300 |
| 2025/05/23 | 242 | 245 | 241 | 242 | 311,900 |
| 2025/05/22 | 240 | 244 | 239 | 241 | 657,900 |
| 2025/05/21 | 240 | 249 | 240 | 245 | 776,800 |
| 2025/05/20 | 240 | 242 | 236 | 237 | 736,400 |
| 2025/05/19 | 239 | 242 | 238 | 240 | 497,500 |
| 2025/05/16 | 250 | 250 | 240 | 242 | 846,000 |
| 2025/05/15 | 252 | 254 | 247 | 247 | 777,400 |
| 2025/05/14 | 247 | 259 | 247 | 258 | 1,081,700 |
| 2025/05/13 | 250 | 253 | 246 | 247 | 967,200 |
| 2025/05/12 | 234 | 245 | 234 | 245 | 1,191,100 |
| 2025/05/09 | 228 | 234 | 228 | 231 | 829,900 |
| 2025/05/08 | 226 | 228 | 224 | 226 | 399,100 |
| 2025/05/07 | 223 | 229 | 222 | 227 | 505,500 |
| 2025/05/02 | 229 | 230 | 222 | 225 | 777,800 |
| 2025/05/01 | 235 | 237 | 229 | 229 | 771,800 |
| 2025/04/30 | 236 | 239 | 234 | 239 | 641,100 |
| 2025/04/28 | 236 | 239 | 234 | 234 | 901,100 |
| 2025/04/25 | 234 | 238 | 233 | 236 | 703,900 |
| 2025/04/24 | 236 | 238 | 232 | 232 | 655,900 |
| 2025/04/23 | 232 | 235 | 230 | 234 | 666,200 |
| 2025/04/22 | 222 | 227 | 221 | 227 | 451,000 |
| 2025/04/21 | 220 | 222 | 218 | 222 | 485,900 |
| 2025/04/18 | 217 | 224 | 216 | 222 | 761,500 |
| 2025/04/17 | 209 | 217 | 208 | 216 | 511,300 |
| 2025/04/16 | 214 | 215 | 207 | 209 | 590,900 |
| 2025/04/15 | 212 | 215 | 210 | 213 | 407,200 |
| 2025/04/14 | 208 | 213 | 206 | 210 | 577,500 |
| 2025/04/11 | 203 | 209 | 199 | 208 | 994,300 |
| 2025/04/10 | 221 | 221 | 208 | 211 | 1,503,900 |
| 2025/04/09 | 200 | 201 | 192 | 196 | 1,723,800 |
| 2025/04/08 | 197 | 212 | 196 | 211 | 1,529,400 |
| 2025/04/07 | 191 | 195 | 182 | 182 | 2,163,500 |
| 2025/04/04 | 216 | 220 | 204 | 211 | 1,933,900 |
| 2025/04/03 | 231 | 237 | 225 | 230 | 1,948,200 |
| 2025/04/02 | 250 | 250 | 244 | 246 | 452,700 |
| 2025/04/01 | 254 | 255 | 249 | 249 | 580,500 |
| 2025/03/31 | 254 | 255 | 249 | 251 | 702,000 |
| 2025/03/28 | 267 | 269 | 260 | 261 | 499,400 |
| 2025/03/27 | 261 | 272 | 260 | 269 | 959,800 |
| 2025/03/26 | 265 | 265 | 260 | 265 | 557,800 |