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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 267 | 267 | 260 | 262 | 716,700 |
| 2025/03/24 | 270 | 272 | 266 | 267 | 766,700 |
| 2025/03/21 | 260 | 273 | 260 | 272 | 1,033,600 |
| 2025/03/19 | 264 | 266 | 259 | 260 | 514,900 |
| 2025/03/18 | 257 | 265 | 256 | 263 | 819,900 |
| 2025/03/17 | 258 | 261 | 254 | 255 | 690,100 |
| 2025/03/14 | 246 | 257 | 246 | 256 | 1,033,200 |
| 2025/03/13 | 244 | 249 | 244 | 247 | 561,200 |
| 2025/03/12 | 237 | 245 | 237 | 244 | 571,200 |
| 2025/03/11 | 239 | 239 | 234 | 239 | 1,270,900 |
| 2025/03/10 | 245 | 245 | 241 | 242 | 419,600 |
| 2025/03/07 | 244 | 247 | 241 | 245 | 569,100 |
| 2025/03/06 | 246 | 250 | 246 | 248 | 577,700 |
| 2025/03/05 | 241 | 246 | 241 | 242 | 666,300 |
| 2025/03/04 | 241 | 243 | 238 | 243 | 537,600 |
| 2025/03/03 | 243 | 245 | 240 | 243 | 578,100 |
| 2025/02/28 | 242 | 244 | 238 | 238 | 809,600 |
| 2025/02/27 | 248 | 248 | 242 | 244 | 758,000 |
| 2025/02/26 | 249 | 251 | 246 | 249 | 351,900 |
| 2025/02/25 | 247 | 252 | 246 | 250 | 410,800 |
| 2025/02/21 | 248 | 252 | 246 | 250 | 482,300 |
| 2025/02/20 | 254 | 255 | 249 | 251 | 595,400 |
| 2025/02/19 | 259 | 266 | 254 | 254 | 1,174,500 |
| 2025/02/18 | 255 | 259 | 252 | 259 | 593,800 |
| 2025/02/17 | 250 | 255 | 250 | 255 | 540,000 |
| 2025/02/14 | 244 | 250 | 243 | 249 | 574,400 |
| 2025/02/13 | 246 | 247 | 242 | 243 | 743,800 |
| 2025/02/12 | 244 | 245 | 240 | 244 | 427,700 |
| 2025/02/10 | 243 | 245 | 241 | 241 | 394,300 |
| 2025/02/07 | 245 | 246 | 238 | 244 | 801,500 |
| 2025/02/06 | 245 | 247 | 236 | 245 | 1,777,100 |
| 2025/02/05 | 262 | 265 | 255 | 256 | 1,007,100 |
| 2025/02/04 | 255 | 262 | 253 | 260 | 1,610,900 |
| 2025/02/03 | 255 | 256 | 249 | 250 | 833,600 |
| 2025/01/31 | 256 | 259 | 254 | 258 | 381,800 |
| 2025/01/30 | 255 | 259 | 253 | 257 | 759,600 |
| 2025/01/29 | 258 | 258 | 254 | 255 | 255,700 |
| 2025/01/28 | 254 | 257 | 252 | 257 | 363,900 |
| 2025/01/27 | 254 | 258 | 253 | 253 | 469,600 |
| 2025/01/24 | 252 | 257 | 250 | 251 | 705,000 |
| 2025/01/23 | 257 | 257 | 252 | 254 | 443,700 |
| 2025/01/22 | 260 | 262 | 255 | 260 | 447,400 |
| 2025/01/21 | 259 | 259 | 253 | 257 | 446,200 |
| 2025/01/20 | 255 | 261 | 254 | 257 | 752,700 |
| 2025/01/17 | 248 | 254 | 244 | 254 | 998,200 |
| 2025/01/16 | 247 | 251 | 246 | 250 | 534,000 |
| 2025/01/15 | 238 | 245 | 237 | 245 | 579,000 |
| 2025/01/14 | 236 | 238 | 233 | 234 | 524,100 |
| 2025/01/10 | 240 | 241 | 235 | 238 | 548,400 |
| 2025/01/09 | 245 | 245 | 240 | 240 | 475,000 |
| 2025/01/08 | 243 | 250 | 242 | 247 | 701,000 |
| 2025/01/07 | 244 | 244 | 239 | 244 | 607,600 |
| 2025/01/06 | 245 | 245 | 240 | 241 | 451,200 |
| 2024/12/30 | 243 | 249 | 243 | 243 | 490,100 |
| 2024/12/27 | 243 | 245 | 241 | 243 | 300,500 |
| 2024/12/26 | 243 | 244 | 240 | 242 | 384,200 |
| 2024/12/25 | 245 | 245 | 240 | 243 | 304,600 |
| 2024/12/24 | 244 | 245 | 242 | 245 | 402,200 |
| 2024/12/23 | 239 | 243 | 236 | 242 | 513,000 |
| 2024/12/20 | 245 | 245 | 235 | 235 | 529,200 |
| 2024/12/19 | 239 | 244 | 238 | 241 | 567,500 |
| 2024/12/18 | 245 | 245 | 241 | 244 | 487,600 |
| 2024/12/17 | 249 | 249 | 244 | 245 | 388,700 |
| 2024/12/16 | 249 | 252 | 246 | 250 | 431,600 |
| 2024/12/13 | 255 | 256 | 249 | 249 | 949,300 |
| 2024/12/12 | 263 | 263 | 257 | 257 | 558,300 |
| 2024/12/11 | 255 | 258 | 251 | 257 | 710,100 |
| 2024/12/10 | 252 | 256 | 251 | 256 | 958,700 |
| 2024/12/09 | 250 | 252 | 243 | 251 | 877,700 |
| 2024/12/06 | 244 | 247 | 243 | 247 | 268,400 |
| 2024/12/05 | 245 | 247 | 243 | 246 | 481,900 |
| 2024/12/04 | 245 | 248 | 243 | 243 | 687,100 |
| 2024/12/03 | 249 | 252 | 246 | 247 | 1,471,300 |
| 2024/12/02 | 235 | 245 | 234 | 245 | 1,202,000 |
| 2024/11/29 | 232 | 234 | 227 | 232 | 655,600 |
| 2024/11/28 | 231 | 234 | 230 | 231 | 500,200 |
| 2024/11/27 | 234 | 234 | 230 | 232 | 656,600 |
| 2024/11/26 | 242 | 244 | 231 | 235 | 673,500 |
| 2024/11/25 | 243 | 247 | 241 | 241 | 720,100 |
| 2024/11/22 | 239 | 240 | 237 | 240 | 523,700 |
| 2024/11/21 | 233 | 240 | 233 | 238 | 657,100 |
| 2024/11/20 | 235 | 235 | 230 | 233 | 480,600 |
| 2024/11/19 | 231 | 236 | 230 | 236 | 435,400 |
| 2024/11/18 | 236 | 236 | 229 | 229 | 577,700 |
| 2024/11/15 | 231 | 234 | 229 | 234 | 478,400 |
| 2024/11/14 | 229 | 234 | 227 | 230 | 614,900 |
| 2024/11/13 | 230 | 232 | 225 | 226 | 677,300 |
| 2024/11/12 | 234 | 236 | 231 | 232 | 484,300 |
| 2024/11/11 | 237 | 238 | 228 | 232 | 877,400 |
| 2024/11/08 | 241 | 244 | 237 | 244 | 735,100 |
| 2024/11/07 | 240 | 247 | 238 | 241 | 1,024,000 |
| 2024/11/06 | 227 | 237 | 227 | 236 | 704,000 |
| 2024/11/05 | 225 | 227 | 224 | 226 | 360,000 |
| 2024/11/01 | 224 | 228 | 223 | 226 | 405,100 |
| 2024/10/31 | 228 | 231 | 225 | 227 | 534,800 |
| 2024/10/30 | 226 | 230 | 225 | 227 | 754,500 |
| 2024/10/29 | 225 | 230 | 225 | 227 | 511,800 |
| 2024/10/28 | 215 | 225 | 214 | 225 | 516,900 |
| 2024/10/25 | 217 | 220 | 214 | 215 | 487,300 |
| 2024/10/24 | 218 | 220 | 215 | 218 | 419,700 |
| 2024/10/23 | 223 | 223 | 219 | 219 | 557,200 |
| 2024/10/22 | 228 | 228 | 223 | 224 | 554,200 |
| 2024/10/21 | 235 | 235 | 228 | 228 | 426,100 |
| 2024/10/18 | 234 | 235 | 232 | 234 | 225,200 |
| 2024/10/17 | 230 | 235 | 228 | 232 | 476,800 |
| 2024/10/16 | 228 | 231 | 226 | 229 | 372,900 |