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 |
|---|---|---|---|---|---|
| 2024/04/19 | 292 | 295 | 285 | 289 | 549,500 |
| 2024/04/18 | 285 | 295 | 285 | 293 | 416,800 |
| 2024/04/17 | 294 | 295 | 288 | 289 | 429,000 |
| 2024/04/16 | 299 | 305 | 291 | 293 | 576,000 |
| 2024/04/15 | 299 | 304 | 298 | 303 | 433,600 |
| 2024/04/12 | 296 | 306 | 296 | 306 | 779,900 |
| 2024/04/11 | 289 | 297 | 285 | 297 | 466,900 |
| 2024/04/10 | 291 | 296 | 291 | 293 | 354,300 |
| 2024/04/09 | 296 | 296 | 293 | 294 | 369,000 |
| 2024/04/08 | 294 | 295 | 291 | 295 | 400,900 |
| 2024/04/05 | 289 | 294 | 286 | 290 | 361,500 |
| 2024/04/04 | 289 | 294 | 287 | 294 | 393,700 |
| 2024/04/03 | 283 | 290 | 279 | 287 | 644,000 |
| 2024/04/02 | 293 | 293 | 280 | 283 | 861,100 |
| 2024/04/01 | 303 | 303 | 290 | 292 | 718,300 |
| 2024/03/29 | 302 | 310 | 302 | 302 | 628,300 |
| 2024/03/28 | 302 | 306 | 299 | 301 | 581,200 |
| 2024/03/27 | 303 | 310 | 301 | 305 | 770,400 |
| 2024/03/26 | 304 | 305 | 299 | 300 | 568,900 |
| 2024/03/25 | 313 | 313 | 305 | 305 | 767,900 |
| 2024/03/22 | 314 | 315 | 309 | 315 | 835,800 |
| 2024/03/21 | 308 | 315 | 306 | 313 | 986,600 |
| 2024/03/19 | 305 | 314 | 302 | 306 | 1,271,400 |
| 2024/03/18 | 311 | 316 | 304 | 309 | 1,268,100 |
| 2024/03/15 | 301 | 310 | 300 | 304 | 909,400 |
| 2024/03/14 | 308 | 311 | 300 | 301 | 689,400 |
| 2024/03/13 | 314 | 318 | 302 | 307 | 749,600 |
| 2024/03/12 | 307 | 311 | 302 | 306 | 1,199,800 |
| 2024/03/11 | 330 | 331 | 304 | 312 | 2,308,300 |
| 2024/03/08 | 318 | 341 | 315 | 331 | 3,413,500 |
| 2024/03/07 | 291 | 310 | 291 | 310 | 2,714,600 |
| 2024/03/06 | 284 | 291 | 281 | 289 | 640,800 |
| 2024/03/05 | 284 | 291 | 282 | 287 | 619,600 |
| 2024/03/04 | 287 | 295 | 282 | 286 | 1,854,300 |
| 2024/03/01 | 269 | 286 | 268 | 286 | 1,427,000 |
| 2024/02/29 | 267 | 269 | 262 | 269 | 567,700 |
| 2024/02/28 | 262 | 273 | 262 | 266 | 934,400 |
| 2024/02/27 | 252 | 263 | 252 | 261 | 659,800 |
| 2024/02/26 | 252 | 255 | 249 | 253 | 521,200 |
| 2024/02/22 | 247 | 250 | 246 | 250 | 462,400 |
| 2024/02/21 | 246 | 247 | 243 | 246 | 299,300 |
| 2024/02/20 | 248 | 250 | 245 | 247 | 323,000 |
| 2024/02/19 | 240 | 248 | 240 | 247 | 470,000 |
| 2024/02/16 | 237 | 241 | 235 | 238 | 462,900 |
| 2024/02/15 | 241 | 242 | 233 | 235 | 553,400 |
| 2024/02/14 | 242 | 242 | 238 | 240 | 354,100 |
| 2024/02/13 | 241 | 244 | 238 | 244 | 565,400 |
| 2024/02/09 | 240 | 242 | 234 | 239 | 629,400 |
| 2024/02/08 | 243 | 243 | 238 | 241 | 696,200 |
| 2024/02/07 | 242 | 243 | 240 | 242 | 468,300 |
| 2024/02/06 | 249 | 249 | 241 | 241 | 813,600 |
| 2024/02/05 | 253 | 253 | 247 | 251 | 684,700 |
| 2024/02/02 | 252 | 252 | 248 | 251 | 552,100 |
| 2024/02/01 | 258 | 258 | 252 | 255 | 556,800 |
| 2024/01/31 | 254 | 260 | 253 | 260 | 580,600 |
| 2024/01/30 | 257 | 257 | 254 | 254 | 291,600 |
| 2024/01/29 | 255 | 259 | 255 | 258 | 425,500 |
| 2024/01/26 | 255 | 261 | 254 | 255 | 909,400 |
| 2024/01/25 | 260 | 260 | 254 | 256 | 993,300 |
| 2024/01/24 | 243 | 258 | 243 | 256 | 1,181,800 |
| 2024/01/23 | 247 | 248 | 243 | 243 | 502,200 |
| 2024/01/22 | 244 | 247 | 242 | 246 | 542,700 |
| 2024/01/19 | 242 | 244 | 238 | 242 | 739,000 |
| 2024/01/18 | 240 | 243 | 237 | 242 | 727,800 |
| 2024/01/17 | 242 | 243 | 240 | 240 | 721,500 |
| 2024/01/16 | 246 | 246 | 240 | 242 | 830,900 |
| 2024/01/15 | 243 | 248 | 243 | 247 | 652,400 |
| 2024/01/12 | 247 | 247 | 242 | 242 | 759,400 |
| 2024/01/11 | 245 | 251 | 245 | 246 | 690,500 |
| 2024/01/10 | 244 | 247 | 242 | 243 | 522,800 |
| 2024/01/09 | 248 | 248 | 245 | 246 | 439,100 |
| 2024/01/05 | 247 | 249 | 246 | 247 | 523,900 |
| 2024/01/04 | 247 | 247 | 239 | 246 | 621,000 |
| 2023/12/29 | 247 | 249 | 245 | 248 | 418,600 |
| 2023/12/28 | 245 | 247 | 244 | 247 | 263,000 |
| 2023/12/27 | 244 | 249 | 244 | 248 | 309,500 |
| 2023/12/26 | 245 | 246 | 242 | 244 | 268,100 |
| 2023/12/25 | 250 | 250 | 244 | 245 | 393,500 |
| 2023/12/22 | 240 | 248 | 240 | 248 | 642,200 |
| 2023/12/21 | 243 | 244 | 240 | 241 | 659,200 |
| 2023/12/20 | 244 | 248 | 243 | 245 | 633,200 |
| 2023/12/19 | 250 | 250 | 244 | 247 | 763,000 |
| 2023/12/18 | 245 | 250 | 243 | 249 | 738,600 |
| 2023/12/15 | 249 | 251 | 246 | 248 | 655,800 |
| 2023/12/14 | 257 | 257 | 248 | 249 | 637,100 |
| 2023/12/13 | 253 | 257 | 253 | 257 | 381,900 |
| 2023/12/12 | 258 | 260 | 254 | 254 | 674,400 |
| 2023/12/11 | 265 | 270 | 257 | 261 | 1,104,800 |
| 2023/12/08 | 258 | 265 | 258 | 264 | 994,500 |
| 2023/12/07 | 255 | 258 | 251 | 257 | 489,000 |
| 2023/12/06 | 255 | 259 | 254 | 258 | 506,400 |
| 2023/12/05 | 263 | 265 | 258 | 258 | 642,600 |
| 2023/12/04 | 267 | 269 | 263 | 266 | 446,700 |
| 2023/12/01 | 269 | 272 | 266 | 267 | 524,600 |
| 2023/11/30 | 261 | 269 | 261 | 267 | 841,700 |
| 2023/11/29 | 265 | 268 | 259 | 260 | 658,300 |
| 2023/11/28 | 265 | 272 | 265 | 267 | 696,100 |
| 2023/11/27 | 263 | 267 | 261 | 265 | 463,100 |
| 2023/11/24 | 260 | 264 | 258 | 262 | 495,100 |
| 2023/11/22 | 257 | 261 | 255 | 257 | 397,200 |
| 2023/11/21 | 260 | 264 | 257 | 258 | 547,600 |
| 2023/11/20 | 258 | 267 | 258 | 261 | 595,300 |
| 2023/11/17 | 251 | 257 | 250 | 257 | 572,200 |
| 2023/11/16 | 262 | 264 | 255 | 255 | 670,500 |
| 2023/11/15 | 267 | 269 | 260 | 261 | 882,900 |
| 2023/11/14 | 270 | 272 | 261 | 263 | 665,600 |
| 2023/11/13 | 279 | 279 | 263 | 266 | 1,087,600 |
| 2023/11/10 | 275 | 279 | 270 | 278 | 725,400 |
| 2023/11/09 | 274 | 276 | 264 | 274 | 1,002,900 |
| 2023/11/08 | 294 | 294 | 273 | 275 | 1,515,500 |
| 2023/11/07 | 296 | 302 | 293 | 294 | 687,200 |
| 2023/11/06 | 310 | 310 | 297 | 298 | 959,100 |
| 2023/11/02 | 315 | 318 | 302 | 306 | 1,322,800 |
| 2023/11/01 | 301 | 310 | 296 | 310 | 1,405,400 |
| 2023/10/31 | 290 | 299 | 285 | 298 | 2,229,000 |
| 2023/10/30 | 283 | 291 | 278 | 279 | 896,000 |
| 2023/10/27 | 278 | 287 | 278 | 287 | 678,900 |
| 2023/10/26 | 284 | 284 | 276 | 278 | 544,700 |
| 2023/10/25 | 277 | 284 | 273 | 282 | 605,900 |
| 2023/10/24 | 278 | 278 | 269 | 274 | 683,800 |
| 2023/10/23 | 282 | 287 | 280 | 280 | 570,700 |
| 2023/10/20 | 289 | 293 | 281 | 281 | 927,400 |
| 2023/10/19 | 285 | 292 | 285 | 286 | 657,000 |
| 2023/10/18 | 283 | 291 | 282 | 289 | 843,900 |
| 2023/10/17 | 284 | 284 | 279 | 281 | 568,600 |
| 2023/10/16 | 274 | 280 | 274 | 278 | 357,400 |
| 2023/10/13 | 287 | 290 | 279 | 280 | 671,000 |
| 2023/10/12 | 288 | 290 | 286 | 289 | 484,100 |
| 2023/10/11 | 290 | 292 | 284 | 288 | 809,700 |
| 2023/10/10 | 278 | 289 | 275 | 289 | 991,200 |
| 2023/10/06 | 271 | 275 | 265 | 274 | 738,900 |
| 2023/10/05 | 257 | 270 | 257 | 267 | 937,200 |
| 2023/10/04 | 262 | 265 | 257 | 258 | 1,338,800 |
| 2023/10/03 | 279 | 280 | 269 | 270 | 903,500 |
| 2023/10/02 | 271 | 281 | 270 | 278 | 1,086,500 |
| 2023/09/29 | 273 | 275 | 265 | 266 | 837,700 |
| 2023/09/28 | 274 | 280 | 272 | 276 | 549,100 |
| 2023/09/27 | 273 | 274 | 268 | 274 | 783,200 |
| 2023/09/26 | 273 | 280 | 273 | 277 | 702,200 |
| 2023/09/25 | 281 | 281 | 273 | 278 | 859,800 |
| 2023/09/22 | 279 | 286 | 276 | 283 | 829,800 |
| 2023/09/21 | 282 | 288 | 280 | 280 | 962,400 |
| 2023/09/20 | 292 | 294 | 282 | 283 | 1,203,200 |
| 2023/09/19 | 291 | 299 | 289 | 290 | 1,282,500 |
| 2023/09/15 | 302 | 304 | 289 | 291 | 2,581,700 |
| 2023/09/14 | 299 | 301 | 291 | 299 | 1,713,000 |
| 2023/09/13 | 280 | 296 | 280 | 294 | 2,069,000 |
| 2023/09/12 | 280 | 284 | 271 | 277 | 1,146,900 |
| 2023/09/11 | 261 | 277 | 261 | 276 | 1,311,900 |
| 2023/09/08 | 263 | 267 | 260 | 261 | 1,115,700 |
| 2023/09/07 | 271 | 272 | 267 | 268 | 641,700 |
| 2023/09/06 | 260 | 273 | 259 | 272 | 1,505,500 |
| 2023/09/05 | 271 | 273 | 259 | 260 | 1,338,700 |
| 2023/09/04 | 265 | 276 | 264 | 271 | 1,928,800 |
| 2023/09/01 | 243 | 262 | 242 | 261 | 1,870,600 |
| 2023/08/31 | 239 | 244 | 236 | 242 | 844,500 |
| 2023/08/30 | 235 | 239 | 234 | 238 | 664,100 |
| 2023/08/29 | 232 | 236 | 230 | 236 | 804,900 |
| 2023/08/28 | 222 | 231 | 222 | 230 | 1,026,400 |
| 2023/08/25 | 217 | 220 | 217 | 220 | 265,800 |
| 2023/08/24 | 217 | 219 | 217 | 218 | 266,400 |
| 2023/08/23 | 216 | 217 | 215 | 217 | 250,800 |
| 2023/08/22 | 211 | 217 | 211 | 217 | 468,200 |
| 2023/08/21 | 212 | 213 | 211 | 211 | 235,500 |
| 2023/08/18 | 213 | 214 | 209 | 210 | 521,300 |
| 2023/08/17 | 208 | 213 | 206 | 212 | 545,000 |
| 2023/08/16 | 212 | 213 | 208 | 209 | 464,600 |
| 2023/08/15 | 217 | 217 | 214 | 215 | 208,900 |
| 2023/08/14 | 215 | 218 | 214 | 214 | 476,900 |
| 2023/08/10 | 211 | 215 | 211 | 214 | 322,800 |
| 2023/08/09 | 216 | 216 | 211 | 211 | 419,800 |
| 2023/08/08 | 219 | 219 | 216 | 216 | 211,100 |
| 2023/08/07 | 215 | 220 | 214 | 219 | 463,500 |
| 2023/08/04 | 209 | 216 | 209 | 215 | 382,400 |
| 2023/08/03 | 212 | 212 | 209 | 210 | 469,200 |
| 2023/08/02 | 216 | 219 | 213 | 213 | 583,200 |
| 2023/08/01 | 221 | 221 | 217 | 217 | 389,500 |
| 2023/07/31 | 221 | 225 | 218 | 221 | 1,150,600 |
| 2023/07/28 | 212 | 219 | 211 | 217 | 1,213,600 |
| 2023/07/27 | 209 | 212 | 209 | 212 | 483,300 |
| 2023/07/26 | 209 | 210 | 206 | 209 | 369,700 |
| 2023/07/25 | 208 | 210 | 206 | 209 | 312,700 |
| 2023/07/24 | 206 | 209 | 205 | 206 | 316,300 |
| 2023/07/21 | 210 | 210 | 206 | 206 | 477,100 |
| 2023/07/20 | 207 | 209 | 206 | 209 | 424,000 |
| 2023/07/19 | 208 | 209 | 205 | 207 | 640,000 |
| 2023/07/18 | 201 | 208 | 201 | 206 | 571,800 |
| 2023/07/14 | 202 | 203 | 200 | 200 | 573,900 |
| 2023/07/13 | 206 | 207 | 201 | 202 | 716,800 |
| 2023/07/12 | 207 | 207 | 204 | 207 | 463,500 |
| 2023/07/11 | 211 | 211 | 205 | 205 | 584,000 |
| 2023/07/10 | 213 | 216 | 210 | 210 | 758,800 |
| 2023/07/07 | 208 | 213 | 207 | 211 | 757,400 |
| 2023/07/06 | 210 | 213 | 208 | 208 | 524,500 |
| 2023/07/05 | 210 | 213 | 208 | 209 | 751,000 |
| 2023/07/04 | 203 | 210 | 203 | 209 | 944,500 |
| 2023/07/03 | 202 | 204 | 202 | 202 | 252,900 |
| 2023/06/30 | 203 | 204 | 200 | 202 | 485,200 |
| 2023/06/29 | 203 | 204 | 200 | 203 | 348,900 |
| 2023/06/28 | 201 | 205 | 201 | 204 | 382,700 |