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
2026/07/27 679 690 668 690 1,525,100
2026/07/24 652 671 643 670 1,669,400
2026/07/23 667 682 660 662 1,630,300
2026/07/22 639 677 634 672 2,622,300
2026/07/21 609 637 601 637 2,165,400
2026/07/17 637 642 588 599 2,219,700
2026/07/16 640 649 636 640 734,300
2026/07/15 634 648 629 648 1,150,400
2026/07/14 617 629 605 628 1,167,900
2026/07/13 614 628 611 614 988,500
2026/07/10 635 649 615 615 1,030,900
2026/07/09 638 639 622 631 925,200
2026/07/08 635 654 631 642 1,256,400
2026/07/07 662 680 645 645 1,576,700
2026/07/06 655 658 645 654 973,200
2026/07/03 635 657 625 652 1,434,500
2026/07/02 595 644 594 635 2,832,500
2026/07/01 613 621 582 585 2,693,200
2026/06/30 630 637 609 610 2,468,100
2026/06/29 635 639 612 629 1,291,300
2026/06/26 627 641 619 627 1,100,300
2026/06/25 633 634 614 624 1,665,400
2026/06/24 635 648 614 623 1,057,800
2026/06/23 639 655 633 633 1,224,100
2026/06/22 631 639 622 629 1,071,000
2026/06/19 664 666 629 635 1,502,500
2026/06/18 663 682 661 667 1,255,900
2026/06/17 704 717 663 663 1,878,100
2026/06/16 710 711 686 694 1,754,700
2026/06/15 705 730 694 718 3,166,200
2026/06/12 690 693 674 683 1,685,900
2026/06/11 677 681 650 660 1,678,900
2026/06/10 685 722 685 687 3,612,900
2026/06/09 642 679 639 675 3,005,800
2026/06/08 603 632 600 632 1,586,600
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

このページの先頭へ