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
1998/12/30 1,440 1,480 1,440 1,475 2,700
1998/12/29 1,440 1,470 1,440 1,470 400
1998/12/28 1,410 1,480 1,410 1,480 1,000
1998/12/25 1,480 1,480 1,410 1,480 10,200
1998/12/24 1,420 1,480 1,400 1,480 1,200
1998/12/22 1,480 1,480 1,440 1,480 2,300
1998/12/21 1,469 1,480 1,410 1,480 9,100
1998/12/18 1,470 1,470 1,400 1,470 5,600
1998/12/17 1,410 1,460 1,410 1,460 3,100
1998/12/16 1,460 1,470 1,410 1,470 3,100
1998/12/15 1,470 1,510 1,467 1,470 3,100
1998/12/14 1,520 1,520 1,490 1,490 2,800
1998/12/11 1,520 1,520 1,520 1,520 6,300
1998/12/10 1,485 1,520 1,485 1,520 1,200
1998/12/09 1,480 1,529 1,471 1,529 1,700
1998/12/08 1,480 1,528 1,480 1,528 800
1998/12/07 1,528 1,528 1,528 1,528 100
1998/12/04 1,500 1,529 1,470 1,529 1,000
1998/12/03 1,504 1,530 1,504 1,530 900
1998/12/02 1,530 1,530 1,509 1,520 8,400
1998/12/01 1,500 1,500 1,500 1,500 600
1998/11/30 1,470 1,500 1,470 1,500 800
1998/11/27 1,450 1,490 1,450 1,490 6,000
1998/11/26 1,450 1,470 1,450 1,470 1,400
1998/11/25 1,405 1,450 1,405 1,450 1,000
1998/11/24 1,405 1,445 1,405 1,445 1,200
1998/11/20 1,440 1,445 1,440 1,445 10,500
1998/11/19 1,430 1,440 1,430 1,440 1,700
1998/11/18 1,450 1,450 1,430 1,430 5,000
1998/11/17 1,440 1,440 1,430 1,430 2,000
1998/11/16 1,440 1,440 1,440 1,440 4,600
1998/11/13 1,440 1,440 1,440 1,440 5,500
1998/11/12 1,440 1,450 1,440 1,440 3,600
1998/11/11 1,301 1,440 1,301 1,440 10,100
1998/11/10 1,439 1,440 1,359 1,440 2,500
1998/11/09 1,440 1,440 1,440 1,440 5,500
1998/11/06 1,450 1,450 1,440 1,440 700
1998/11/05 1,350 1,440 1,350 1,440 7,900
1998/11/04 1,450 1,450 1,390 1,390 6,500
1998/11/02 1,450 1,450 1,435 1,450 3,100
1998/10/30 1,450 1,450 1,430 1,450 2,400
1998/10/29 1,450 1,450 1,450 1,450 1,000
1998/10/28 1,450 1,450 1,450 1,450 3,800
1998/10/27 1,450 1,450 1,450 1,450 6,100
1998/10/26 1,450 1,450 1,450 1,450 11,600
1998/10/23 1,450 1,460 1,450 1,450 7,800
1998/10/22 1,450 1,450 1,430 1,450 3,100
1998/10/21 1,440 1,450 1,430 1,430 8,400
1998/10/20 1,450 1,450 1,430 1,430 33,000
1998/10/19 1,430 1,430 1,430 1,430 700
1998/10/16 1,410 1,430 1,410 1,410 7,400
1998/10/15 1,410 1,430 1,400 1,400 5,500
1998/10/14 1,470 1,470 1,410 1,410 5,100
1998/10/13 1,452 1,470 1,420 1,470 10,300
1998/10/12 1,490 1,500 1,450 1,450 2,600
1998/10/09 1,450 1,450 1,450 1,450 600
1998/10/08 1,480 1,500 1,410 1,410 11,500
1998/10/07 1,450 1,480 1,450 1,480 5,000
1998/10/06 1,480 1,480 1,480 1,480 6,900
1998/10/05 1,500 1,500 1,472 1,480 4,400
1998/10/02 1,500 1,500 1,480 1,500 6,100
1998/10/01 1,480 1,500 1,480 1,500 1,200
1998/09/30 1,500 1,500 1,471 1,500 2,500
1998/09/29 1,500 1,500 1,472 1,472 1,900
1998/09/28 1,500 1,500 1,490 1,500 4,300
1998/09/25 1,471 1,500 1,471 1,500 13,800
1998/09/24 1,500 1,500 1,500 1,500 3,100
1998/09/22 1,510 1,510 1,500 1,500 7,300
1998/09/21 1,500 1,510 1,500 1,510 8,800
1998/09/18 1,500 1,500 1,500 1,500 9,900
1998/09/17 1,500 1,500 1,480 1,500 4,300
1998/09/16 1,500 1,500 1,481 1,500 3,100
1998/09/14 1,481 1,512 1,481 1,500 2,000
1998/09/11 1,520 1,520 1,480 1,480 12,400
1998/09/10 1,500 1,520 1,500 1,520 1,200
1998/09/09 1,493 1,503 1,460 1,500 13,000
1998/09/08 1,530 1,530 1,453 1,453 16,300
1998/09/07 1,500 1,530 1,414 1,530 12,000
1998/09/04 1,450 1,520 1,380 1,520 30,500
1998/09/03 1,499 1,500 1,450 1,450 2,300
1998/09/02 1,500 1,500 1,450 1,500 7,500
1998/09/01 1,470 1,530 1,450 1,504 3,700
1998/08/31 1,450 1,530 1,450 1,510 3,000
1998/08/28 1,480 1,530 1,410 1,500 9,300
1998/08/27 1,510 1,525 1,490 1,520 4,800
1998/08/26 1,510 1,530 1,510 1,510 8,400
1998/08/25 1,530 1,530 1,520 1,530 3,300
1998/08/24 1,530 1,530 1,525 1,525 7,400
1998/08/21 1,525 1,548 1,520 1,520 12,400
1998/08/20 1,525 1,528 1,525 1,525 5,600
1998/08/19 1,520 1,520 1,518 1,520 4,800
1998/08/18 1,520 1,520 1,515 1,520 10,800
1998/08/17 1,520 1,520 1,516 1,520 2,700
1998/08/14 1,515 1,520 1,500 1,520 4,600
1998/08/13 1,515 1,523 1,514 1,515 4,800
1998/08/12 1,510 1,510 1,500 1,510 7,100
1998/08/11 1,517 1,517 1,510 1,510 11,800
1998/08/10 1,528 1,528 1,500 1,510 4,100
1998/08/07 1,530 1,530 1,510 1,530 5,200
1998/08/06 1,530 1,530 1,528 1,530 2,400
1998/08/05 1,500 1,530 1,500 1,528 9,300
1998/08/04 1,560 1,568 1,500 1,530 6,900
1998/08/03 1,520 1,530 1,500 1,500 2,500
1998/07/31 1,501 1,600 1,501 1,530 1,400
1998/07/30 1,480 1,500 1,480 1,500 5,100
1998/07/29 1,480 1,500 1,480 1,480 7,500
1998/07/28 1,480 1,500 1,480 1,500 2,300
1998/07/27 1,500 1,500 1,480 1,480 4,300
1998/07/24 1,470 1,500 1,470 1,480 3,900
1998/07/23 1,500 1,560 1,460 1,560 4,300
1998/07/22 1,560 1,560 1,548 1,560 3,600
1998/07/21 1,550 1,560 1,550 1,560 17,600
1998/07/17 1,560 1,560 1,560 1,560 4,800
1998/07/16 1,553 1,560 1,553 1,560 1,400
1998/07/15 1,569 1,570 1,552 1,552 1,300
1998/07/14 1,571 1,571 1,548 1,570 10,800
1998/07/13 1,550 1,550 1,548 1,550 6,500
1998/07/10 1,550 1,560 1,550 1,550 2,400
1998/07/09 1,560 1,560 1,560 1,560 4,000
1998/07/08 1,555 1,555 1,550 1,550 1,000
1998/07/07 1,560 1,580 1,555 1,555 1,700
1998/07/06 1,560 1,590 1,560 1,590 1,700
1998/07/03 1,590 1,600 1,590 1,590 12,000
1998/07/02 1,590 1,590 1,560 1,570 9,900
1998/07/01 1,547 1,550 1,547 1,550 2,400
1998/06/30 1,548 1,548 1,533 1,548 1,500
1998/06/29 1,550 1,550 1,549 1,550 3,300
1998/06/26 1,530 1,570 1,530 1,550 3,200
1998/06/25 1,582 1,582 1,520 1,580 4,600
1998/06/24 1,570 1,590 1,570 1,590 2,200
1998/06/23 1,590 1,590 1,560 1,570 3,900
1998/06/22 1,599 1,599 1,570 1,570 3,700
1998/06/19 1,600 1,600 1,580 1,580 11,400
1998/06/18 1,595 1,600 1,595 1,595 6,200
1998/06/17 1,595 1,595 1,590 1,590 4,400
1998/06/16 1,591 1,600 1,590 1,600 3,000
1998/06/15 1,588 1,600 1,580 1,580 3,600
1998/06/12 1,600 1,630 1,580 1,580 26,100
1998/06/11 1,600 1,600 1,600 1,600 2,600
1998/06/10 1,580 1,600 1,580 1,600 300
1998/06/09 1,570 1,600 1,570 1,600 2,200
1998/06/08 1,570 1,600 1,570 1,600 7,300
1998/06/05 1,575 1,600 1,570 1,590 2,100
1998/06/04 1,565 1,600 1,565 1,570 7,400
1998/06/03 1,580 1,600 1,580 1,581 400
1998/06/02 1,610 1,610 1,600 1,600 8,500
1998/06/01 1,600 1,600 1,580 1,580 2,000
1998/05/29 1,600 1,600 1,600 1,600 1,000
1998/05/28 1,600 1,600 1,600 1,600 22,400
1998/05/27 1,600 1,600 1,595 1,600 13,300
1998/05/26 1,600 1,600 1,590 1,600 3,100
1998/05/25 1,600 1,600 1,580 1,600 4,600
1998/05/22 1,600 1,600 1,600 1,600 3,400
1998/05/21 1,610 1,610 1,600 1,600 9,500
1998/05/20 1,610 1,610 1,610 1,610 4,800
1998/05/19 1,600 1,610 1,590 1,610 5,700
1998/05/18 1,610 1,610 1,600 1,600 2,000
1998/05/15 1,650 1,650 1,610 1,610 14,000
1998/05/14 1,670 1,670 1,650 1,650 3,700
1998/05/13 1,670 1,680 1,670 1,670 1,900
1998/05/12 1,690 1,690 1,670 1,670 2,400
1998/05/11 1,680 1,680 1,680 1,680 3,300
1998/05/08 1,670 1,680 1,670 1,680 2,300
1998/05/07 1,690 1,690 1,670 1,670 1,100
1998/05/06 1,690 1,690 1,650 1,650 4,500
1998/05/01 1,650 1,660 1,650 1,650 1,300
1998/04/30 1,651 1,660 1,650 1,660 2,300
1998/04/28 1,660 1,660 1,600 1,630 2,100
1998/04/27 1,600 1,660 1,600 1,660 500
1998/04/24 1,661 1,680 1,660 1,660 3,000
1998/04/23 1,660 1,690 1,660 1,660 1,900
1998/04/22 1,690 1,690 1,660 1,660 600
1998/04/21 1,700 1,700 1,660 1,660 5,700
1998/04/20 1,700 1,700 1,660 1,660 4,100
1998/04/17 1,670 1,670 1,660 1,660 800
1998/04/16 1,670 1,670 1,660 1,660 1,500
1998/04/15 1,660 1,660 1,660 1,660 200
1998/04/14 1,660 1,660 1,660 1,660 100
1998/04/13 1,660 1,670 1,660 1,660 1,500
1998/04/10 1,660 1,660 1,660 1,660 1,400
1998/04/09 1,650 1,660 1,650 1,650 2,500
1998/04/08 1,640 1,650 1,640 1,650 2,300
1998/04/07 1,590 1,640 1,580 1,640 1,400
1998/04/06 1,600 1,640 1,600 1,640 4,600
1998/04/03 1,580 1,640 1,580 1,640 6,300
1998/04/02 1,700 1,700 1,600 1,640 8,100
1998/04/01 1,680 1,680 1,680 1,680 10,100
1998/03/31 1,590 1,700 1,550 1,700 8,900
1998/03/30 1,570 1,690 1,570 1,690 1,600
1998/03/27 1,610 1,700 1,560 1,700 3,700
1998/03/26 1,620 1,620 1,620 1,620 200
1998/03/25 1,600 1,600 1,600 1,600 1,200
1998/03/23 1,670 1,670 1,650 1,650 1,900
1998/03/20 1,620 1,700 1,610 1,610 6,300
1998/03/19 1,620 1,620 1,620 1,620 400
1998/03/18 1,700 1,700 1,610 1,610 2,700
1998/03/17 1,670 1,670 1,620 1,620 1,200
1998/03/16 1,620 1,620 1,610 1,620 1,600
1998/03/13 1,610 1,680 1,610 1,680 4,100
1998/03/12 1,670 1,670 1,670 1,670 100
1998/03/11 1,610 1,680 1,610 1,680 6,100
1998/03/10 1,610 1,610 1,610 1,610 800
1998/03/09 1,630 1,630 1,610 1,610 4,200
1998/03/06 1,630 1,630 1,630 1,630 100
1998/03/05 1,630 1,630 1,630 1,630 3,400
1998/03/04 1,680 1,690 1,680 1,690 700
1998/03/03 1,700 1,700 1,700 1,700 4,200
1998/03/02 1,700 1,700 1,610 1,700 1,700
1998/02/27 1,600 1,700 1,600 1,700 2,100
1998/02/26 1,570 1,570 1,550 1,550 1,800
1998/02/25 1,550 1,550 1,510 1,550 7,400
1998/02/24 1,550 1,600 1,550 1,600 2,200
1998/02/23 1,600 1,620 1,600 1,600 4,800
1998/02/20 1,660 1,700 1,610 1,610 10,400
1998/02/19 1,630 1,630 1,600 1,600 7,100
1998/02/18 1,650 1,650 1,630 1,630 6,600
1998/02/17 1,630 1,650 1,630 1,650 6,600
1998/02/16 1,660 1,660 1,620 1,620 8,400
1998/02/13 1,700 1,700 1,660 1,700 6,100
1998/02/12 1,700 1,700 1,690 1,690 1,500
1998/02/10 1,690 1,700 1,690 1,700 9,200
1998/02/09 1,750 1,750 1,650 1,700 8,500
1998/02/06 1,620 1,630 1,620 1,630 700
1998/02/05 1,660 1,660 1,660 1,660 1,100
1998/02/04 1,750 1,750 1,700 1,700 29,500
1998/02/03 1,760 1,760 1,760 1,760 10,100
1998/02/02 1,560 1,580 1,500 1,500 3,200
1998/01/30 1,600 1,600 1,550 1,580 5,800
1998/01/29 1,820 1,820 1,650 1,650 37,200
1998/01/28 1,610 1,730 1,580 1,730 33,300
1998/01/27 1,460 1,600 1,460 1,550 29,900
1998/01/26 1,330 1,420 1,330 1,400 8,600
1998/01/23 1,320 1,330 1,320 1,330 6,100
1998/01/22 1,330 1,330 1,330 1,330 4,800
1998/01/21 1,260 1,370 1,260 1,330 17,600
1998/01/20 1,170 1,220 1,170 1,220 25,000
1998/01/19 1,170 1,170 1,160 1,160 8,100
1998/01/16 1,150 1,170 1,150 1,170 27,600
1998/01/14 1,150 1,160 1,150 1,150 20,100
1998/01/13 1,150 1,150 1,150 1,150 500
1998/01/12 1,150 1,150 1,150 1,150 33,200
1998/01/09 1,150 1,150 1,150 1,150 1,800
1998/01/08 1,130 1,180 1,130 1,180 800
1998/01/07 1,190 1,190 1,150 1,150 900
1998/01/06 1,190 1,190 1,180 1,180 7,200
1998/01/05 1,150 1,150 1,150 1,150 500

このページの先頭へ