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

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
2026/06/05 621 634 618 623 1,446,200
2026/06/04 595 622 589 609 1,319,500
2026/06/03 605 606 590 603 1,000,200
2026/06/02 582 601 567 595 1,249,000
2026/06/01 605 605 588 592 1,419,600
2026/05/29 617 631 610 610 1,240,400
2026/05/28 620 620 599 617 1,486,400
2026/05/27 636 636 621 622 1,461,300
2026/05/26 637 654 625 640 1,430,300
2026/05/25 650 650 627 642 1,187,700
2026/05/22 660 671 642 642 2,187,000
2026/05/21 638 663 638 645 2,587,900
2026/05/20 634 635 609 619 1,428,300
2026/05/19 617 639 615 630 1,413,400
2026/05/18 626 626 606 611 1,270,400
2026/05/15 619 635 609 624 1,760,100
2026/05/14 618 622 603 619 1,495,500
2026/05/13 611 621 602 619 1,861,700
2026/05/12 650 657 583 593 2,871,500
2026/05/11 642 654 637 650 1,566,000
2026/05/08 627 640 607 636 2,236,900
2026/05/07 617 647 610 634 2,375,500
2026/05/01 588 607 574 596 1,559,500
2026/04/30 587 591 572 580 1,800,200
2026/04/28 556 603 555 603 2,439,000
2026/04/27 543 557 535 555 1,244,300
2026/04/24 555 557 538 553 1,434,100
2026/04/23 556 559 545 555 1,451,800
2026/04/22 575 583 556 560 1,355,700
2026/04/21 598 599 571 581 1,758,200
2026/04/20 618 620 589 589 2,078,600
2026/04/17 621 626 608 618 1,313,700
2026/04/16 631 640 624 625 1,616,200
2026/04/15 628 642 616 624 2,076,400
2026/04/14 624 627 613 620 1,618,200
2026/04/13 605 626 602 614 1,878,100
2026/04/10 619 631 605 609 1,743,300
2026/04/09 629 633 609 612 1,529,100
2026/04/08 630 630 610 626 2,084,300
2026/04/07 595 609 588 596 1,242,300
2026/04/06 589 599 586 588 1,570,300
2026/04/03 612 612 587 588 1,250,200
2026/03/27 594 617 589 609 1,604,800
2026/03/26 613 621 588 600 1,635,400
2026/03/25 612 629 612 617 2,035,200
2026/03/24 591 597 578 595 1,718,600
2026/03/23 560 572 552 561 1,823,500
2026/03/19 599 605 587 592 1,630,800
2026/03/18 615 618 608 618 1,389,300
2026/03/17 599 613 588 592 1,280,700
2026/03/16 593 602 579 583 1,470,400
2026/03/13 588 612 588 603 1,715,400
2026/03/12 621 625 596 602 3,034,100
2026/03/11 637 655 631 631 2,057,300
2026/03/10 620 640 608 633 1,900,800
2026/03/09 581 595 566 594 3,642,200
2026/03/06 622 637 615 631 2,488,600
2026/03/05 618 648 617 642 3,067,600
2026/03/04 626 632 555 575 5,532,800
2026/03/03 660 677 636 636 2,770,800
2026/03/02 664 673 642 665 5,862,900
2026/02/27 682 710 679 709 1,972,100
2026/02/26 660 681 660 677 2,409,500
2026/02/25 690 691 652 652 2,873,100
2026/02/24 710 711 674 698 3,221,700
2026/02/20 720 728 700 715 2,486,600
2026/02/19 690 733 689 727 3,039,700
2026/02/18 677 693 673 687 1,531,600
2026/02/17 698 711 659 672 3,914,300
2026/02/16 718 720 681 705 3,259,700
2026/02/13 722 733 696 705 3,500,900
2026/02/12 688 735 685 733 3,375,800
2026/02/10 690 705 675 686 4,617,400
2026/02/09 643 694 628 686 5,724,900
2026/02/06 638 638 591 629 5,661,300
2026/02/05 575 636 561 628 5,178,200
2026/02/04 538 573 538 566 3,118,600
2026/02/03 514 535 512 533 2,875,400
2026/02/02 515 524 494 495 1,683,800
2026/01/30 504 512 497 510 1,613,700
2026/01/29 495 501 484 499 1,353,200
2026/01/28 491 500 485 493 1,960,800
2026/01/27 493 501 481 499 1,875,900
2026/01/26 511 519 497 499 3,781,500
2026/01/23 511 534 509 527 3,335,400
2026/01/22 485 507 484 504 2,531,800
2026/01/21 475 484 463 477 2,756,800
2026/01/20 497 501 487 497 1,857,500
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

このページの先頭へ