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
1989/12/29 10,210 10,811 10,210 10,710 5,694
1989/12/28 10,310 10,510 10,210 10,210 2,997
1989/12/27 10,410 10,510 10,210 10,310 19,281
1989/12/26 10,510 10,510 10,110 10,410 7,293
1989/12/25 10,110 10,410 10,110 10,110 2,597
1989/12/22 10,010 10,510 10,010 10,510 9,391
1989/12/21 10,010 10,110 10,000 10,010 6,194
1989/12/20 10,110 10,310 10,000 10,010 9,890
1989/12/19 10,610 10,610 10,110 10,110 15,385
1989/12/18 10,811 10,811 10,610 10,610 2,298
1989/12/15 10,811 11,011 10,610 10,610 8,692
1989/12/14 10,811 11,111 10,610 10,610 23,777
1989/12/13 10,410 10,710 10,310 10,510 11,489
1989/12/12 10,811 11,011 10,811 10,811 9,790
1989/12/11 11,211 11,511 11,011 11,011 21,879
1989/12/08 10,811 11,011 10,610 11,011 34,966
1989/12/07 10,310 10,610 10,210 10,610 24,077
1989/12/06 10,310 10,510 10,010 10,310 31,869
1989/12/05 9,960 10,310 9,950 10,310 43,458
1989/12/04 9,709 9,880 9,659 9,750 11,689
1989/12/01 9,269 9,409 9,269 9,309 3,896
1989/11/30 9,459 9,549 9,229 9,229 3,097
1989/11/29 9,609 9,609 9,459 9,459 3,097
1989/11/28 9,609 9,659 9,549 9,589 11,389
1989/11/27 9,539 9,609 9,139 9,229 34,067
1989/11/27 1 -> 1.03 分割
1989/11/24 9,709 9,810 9,509 9,509 18,882
1989/11/22 9,599 9,609 9,509 9,609 4,396
1989/11/21 9,599 9,709 9,509 9,709 2,997
1989/11/20 9,609 9,810 9,609 9,810 11,789
1989/11/17 9,489 9,709 9,489 9,709 10,789
1989/11/16 9,569 9,689 9,559 9,689 12,488
1989/11/15 9,389 9,709 9,369 9,559 22,478
1989/11/14 9,199 9,409 9,159 9,409 16,584
1989/11/13 9,199 9,209 9,099 9,199 5,395
1989/11/10 9,009 9,209 9,009 9,209 11,089
1989/11/09 9,009 9,059 9,009 9,009 13,787
1989/11/08 8,809 9,009 8,809 9,009 6,793
1989/11/07 8,809 8,909 8,809 8,809 5,295
1989/11/06 8,909 8,959 8,708 8,809 7,493
1989/11/02 8,809 8,959 8,809 8,959 2,697
1989/11/01 8,859 8,909 8,668 8,909 6,494
1989/10/31 8,718 8,859 8,708 8,759 5,894
1989/10/30 8,708 8,708 8,608 8,708 7,093
1989/10/27 9,009 9,009 8,809 8,809 8,692
1989/10/26 8,839 8,909 8,839 8,909 7,393
1989/10/25 8,899 8,899 8,839 8,879 5,794
1989/10/24 8,749 8,849 8,648 8,839 6,594
1989/10/23 8,618 8,658 8,618 8,648 5,694
1989/10/20 8,658 8,658 8,558 8,608 3,197
1989/10/19 8,518 8,608 8,518 8,558 8,692
1989/10/18 8,508 8,658 8,508 8,608 5,595
1989/10/17 8,809 8,809 8,508 8,508 6,394
1989/10/16 8,708 8,809 8,708 8,708 3,297
1989/10/13 8,899 9,009 8,819 8,959 6,793
1989/10/12 9,199 9,199 8,809 8,909 9,391
1989/10/11 9,259 9,259 9,019 9,209 14,286
1989/10/09 9,409 9,509 9,299 9,359 9,091
1989/10/06 9,509 9,509 9,209 9,409 5,395
1989/10/05 9,719 9,770 9,569 9,609 4,596
1989/10/04 9,820 9,910 9,709 9,780 19,781
1989/10/03 9,910 9,960 9,619 9,810 26,474
1989/10/02 9,209 9,960 9,209 9,900 71,330
1989/09/29 9,109 9,209 9,009 9,209 8,092
1989/09/28 8,698 9,009 8,698 8,809 12,088
1989/09/27 8,708 8,759 8,708 8,708 5,994
1989/09/26 8,759 8,759 8,618 8,759 9,291
1989/09/25 8,779 8,809 8,718 8,759 1,898
1989/09/22 8,809 8,909 8,708 8,889 3,796
1989/09/21 8,408 8,708 8,378 8,708 7,293
1989/09/20 8,278 8,368 8,238 8,268 8,492
1989/09/19 8,258 8,308 8,258 8,258 2,997
1989/09/18 8,108 8,258 8,108 8,258 3,297
1989/09/14 8,028 8,208 8,008 8,008 4,296
1989/09/13 8,008 8,058 8,008 8,008 1,099
1989/09/12 8,008 8,058 8,008 8,008 1,499
1989/09/11 8,008 8,008 8,008 8,008 2,198
1989/09/08 7,848 7,918 7,848 7,908 1,898
1989/09/07 7,848 7,848 7,848 7,848 400
1989/09/06 8,008 8,008 7,848 7,848 699
1989/09/05 7,848 7,948 7,848 7,948 699
1989/09/04 7,848 7,848 7,848 7,848 599
1989/09/01 8,198 8,198 8,148 8,148 8,192
1989/08/31 8,008 8,208 7,938 8,208 11,988
1989/08/30 7,708 8,008 7,708 7,808 4,895
1989/08/29 7,507 7,507 7,407 7,407 699
1989/08/28 7,557 7,557 7,307 7,507 3,596
1989/08/25 7,557 7,557 7,557 7,557 100
1989/08/22 7,607 7,657 7,557 7,657 999
1989/08/21 7,557 7,607 7,557 7,607 1,099
1989/08/18 7,507 7,507 7,507 7,507 4,795
1989/08/17 7,507 7,507 7,507 7,507 1,099
1989/08/16 7,497 7,497 7,497 7,497 200
1989/08/15 7,497 7,497 7,497 7,497 100
1989/08/11 7,457 7,507 7,407 7,507 3,297
1989/08/10 7,437 7,437 7,437 7,437 100
1989/08/09 7,457 7,457 7,457 7,457 100
1989/08/08 7,507 7,507 7,457 7,457 200
1989/08/04 7,477 7,507 7,367 7,367 1,499
1989/08/03 7,607 7,708 7,517 7,517 1,499
1989/08/02 7,427 7,457 7,427 7,457 3,197
1989/08/01 7,207 7,207 7,207 7,207 899
1989/07/31 7,117 7,207 7,117 7,207 999
1989/07/28 7,107 7,107 7,107 7,107 300
1989/07/26 7,017 7,067 7,017 7,067 2,098
1989/07/25 7,007 7,007 7,007 7,007 999
1989/07/24 6,737 7,007 6,737 7,007 3,796
1989/07/21 7,007 7,007 7,007 7,007 100
1989/07/20 6,767 6,767 6,767 6,767 100
1989/07/19 6,767 6,767 6,767 6,767 100
1989/07/18 6,767 6,767 6,767 6,767 200
1989/07/17 6,767 6,767 6,767 6,767 100
1989/07/13 6,757 6,757 6,757 6,757 200
1989/07/12 6,807 6,807 6,757 6,757 500
1989/07/11 6,747 6,757 6,747 6,757 899
1989/07/10 6,737 6,737 6,737 6,737 100
1989/07/06 6,707 6,707 6,707 6,707 2,997
1989/07/05 6,727 6,727 6,717 6,717 400
1989/07/03 6,727 6,727 6,717 6,717 300
1989/06/29 6,717 6,717 6,717 6,717 799
1989/06/28 6,717 6,717 6,717 6,717 200
1989/06/27 7,007 7,007 6,807 6,807 1,299
1989/06/26 7,007 7,007 7,007 7,007 100
1989/06/23 7,007 7,007 7,007 7,007 1,399
1989/06/21 6,717 6,717 6,717 6,717 100
1989/06/20 6,707 6,707 6,707 6,707 300
1989/06/16 6,707 6,707 6,707 6,707 500
1989/06/13 6,997 6,997 6,807 6,807 400
1989/06/08 6,807 7,007 6,807 7,007 2,398
1989/06/07 6,807 6,807 6,807 6,807 200
1989/06/06 6,897 6,897 6,897 6,897 100
1989/06/05 6,997 6,997 6,997 6,997 100
1989/06/02 7,007 7,007 7,007 7,007 400
1989/06/01 6,666 6,666 6,666 6,666 300
1989/05/31 6,807 6,807 6,807 6,807 100
1989/05/25 7,007 7,007 6,907 6,907 500
1989/05/22 7,007 7,067 7,007 7,067 1,399
1989/05/18 7,007 7,007 7,007 7,007 300
1989/05/16 7,007 7,007 7,007 7,007 400
1989/05/15 7,017 7,017 7,007 7,007 200
1989/05/12 6,907 6,907 6,907 6,907 100
1989/05/10 7,097 7,107 7,097 7,107 200
1989/05/09 7,207 7,207 7,207 7,207 500
1989/05/08 6,767 7,207 6,767 7,207 1,199
1989/05/02 6,767 6,767 6,767 6,767 1,199
1989/04/27 6,506 6,506 6,466 6,466 1,299
1989/04/26 6,456 6,506 6,456 6,506 1,998
1989/04/25 6,456 6,456 6,456 6,456 1,998
1989/04/21 6,656 6,656 6,656 6,656 100
1989/04/18 6,656 6,666 6,656 6,666 400
1989/04/14 6,666 6,666 6,666 6,666 100
1989/04/12 6,897 6,897 6,897 6,897 100
1989/04/07 6,907 6,907 6,907 6,907 100
1989/04/06 7,007 7,007 7,007 7,007 300
1989/04/03 6,907 6,907 6,907 6,907 100
1989/03/31 7,007 7,007 7,007 7,007 200
1989/03/30 7,007 7,007 7,007 7,007 100
1989/03/29 7,007 7,007 7,007 7,007 100
1989/03/28 7,007 7,007 7,007 7,007 300
1989/03/27 7,007 7,007 7,007 7,007 200
1989/03/24 7,007 7,007 7,007 7,007 300
1989/03/23 7,007 7,007 6,907 6,907 200
1989/03/22 7,007 7,007 7,007 7,007 2,897
1989/03/20 6,997 6,997 6,897 6,897 2,597
1989/03/17 6,997 6,997 6,997 6,997 899
1989/03/16 7,017 7,017 7,007 7,007 1,499
1989/03/15 7,007 7,007 7,007 7,007 100
1989/03/14 7,007 7,007 7,007 7,007 100
1989/03/10 7,007 7,007 7,007 7,007 899
1989/03/08 7,007 7,007 7,007 7,007 300
1989/03/02 7,007 7,007 6,917 6,917 400
1989/02/28 7,207 7,207 7,007 7,007 999
1989/02/22 7,958 7,958 7,928 7,928 1,998
1989/02/21 7,858 7,918 7,858 7,918 6,893
1989/02/20 7,808 7,808 7,808 7,808 5,595
1989/02/17 7,708 7,808 7,708 7,808 5,894
1989/02/16 7,407 7,607 7,407 7,607 3,696
1989/02/15 7,307 7,307 7,307 7,307 1,499
1989/02/14 7,197 7,207 7,187 7,207 1,099
1989/02/13 7,207 7,207 7,207 7,207 200
1989/02/09 7,207 7,207 7,207 7,207 100
1989/02/08 7,047 7,107 7,047 7,107 500
1989/02/07 7,017 7,017 7,017 7,017 100
1989/02/06 7,007 7,007 7,007 7,007 599
1989/02/03 7,007 7,007 7,007 7,007 300
1989/02/02 6,997 7,007 6,997 7,007 799
1989/02/01 7,017 7,017 7,007 7,007 799
1989/01/31 7,297 7,297 7,207 7,207 200
1989/01/30 7,307 7,307 7,207 7,307 599
1989/01/28 7,507 7,597 7,497 7,497 3,197
1989/01/27 7,547 7,607 7,547 7,607 200
1989/01/26 7,607 7,607 7,607 7,607 300
1989/01/25 7,607 7,607 7,547 7,607 2,897
1989/01/24 7,497 7,607 7,497 7,607 7,293
1989/01/23 7,507 7,507 7,497 7,497 1,499
1989/01/20 7,497 7,557 7,497 7,507 1,598
1989/01/19 7,708 7,708 7,497 7,497 1,499
1989/01/18 7,738 7,758 7,738 7,758 1,199
1989/01/17 7,758 7,758 7,758 7,758 5,595
1989/01/13 7,758 7,808 7,758 7,758 2,997
1989/01/12 7,748 7,748 7,708 7,748 7,093
1989/01/11 7,597 7,748 7,547 7,748 11,389
1989/01/10 7,407 7,507 7,407 7,507 7,792
1989/01/09 7,417 7,417 7,417 7,417 2,697
1989/01/06 7,447 7,467 7,447 7,447 11,489
1989/01/05 7,407 7,607 7,407 7,487 7,293
1989/01/04 7,207 7,207 7,207 7,207 2,797

このページの先頭へ