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
2004/12/30 590 592 586 590 18,000
2004/12/29 590 592 577 580 48,100
2004/12/28 569 598 569 580 68,200
2004/12/27 575 575 561 568 54,500
2004/12/24 573 580 568 568 73,900
2004/12/22 571 581 570 570 63,600
2004/12/21 569 580 568 571 97,200
2004/12/20 556 569 556 568 37,600
2004/12/17 554 570 551 562 66,700
2004/12/16 573 575 554 560 87,800
2004/12/15 591 591 575 579 58,100
2004/12/14 600 600 580 591 50,000
2004/12/13 596 600 594 594 13,800
2004/12/10 599 602 592 597 32,500
2004/12/09 601 603 595 598 13,900
2004/12/08 592 600 591 596 21,300
2004/12/07 587 600 587 591 29,700
2004/12/06 607 607 595 596 20,900
2004/12/03 575 609 575 597 44,300
2004/12/02 578 588 575 584 41,500
2004/12/01 590 590 575 578 51,000
2004/11/30 580 600 570 597 76,800
2004/11/29 586 601 585 595 76,900
2004/11/26 618 627 610 612 31,900
2004/11/25 637 639 625 626 32,600
2004/11/24 648 648 635 638 39,900
2004/11/22 625 649 625 638 69,900
2004/11/19 673 673 631 643 166,200
2004/11/18 686 686 640 643 223,300
2004/11/17 573 598 573 588 48,900
2004/11/16 561 575 561 571 37,300
2004/11/15 540 560 540 560 41,100
2004/11/12 541 543 527 540 48,200
2004/11/11 540 552 540 541 28,800
2004/11/10 549 552 542 545 32,300
2004/11/09 551 552 540 545 45,600
2004/11/08 558 567 551 551 40,800
2004/11/05 571 583 555 555 55,400
2004/11/04 575 584 571 576 18,500
2004/11/02 568 575 567 575 25,600
2004/11/01 565 566 555 560 20,500
2004/10/29 570 573 565 566 21,000
2004/10/28 580 580 566 571 16,300
2004/10/27 580 583 565 571 22,900
2004/10/26 563 588 563 580 37,600
2004/10/25 580 594 551 582 31,800
2004/10/22 591 595 591 594 16,000
2004/10/21 593 595 587 594 45,200
2004/10/20 590 592 584 589 29,300
2004/10/19 585 594 585 592 18,500
2004/10/18 582 590 581 584 33,500
2004/10/15 584 584 575 580 34,700
2004/10/14 589 593 570 588 78,500
2004/10/13 596 599 579 579 49,700
2004/10/12 605 607 598 598 35,900
2004/10/08 593 613 593 603 51,600
2004/10/07 618 625 616 618 27,000
2004/10/06 628 629 620 628 31,700
2004/10/05 625 629 615 628 40,300
2004/10/04 600 624 599 615 95,100
2004/10/01 591 604 591 591 19,000
2004/09/30 604 604 591 593 14,200
2004/09/29 592 600 589 598 21,400
2004/09/28 600 600 591 592 16,100
2004/09/27 592 602 590 600 53,800
2004/09/24 610 610 593 596 61,400
2004/09/22 626 630 615 618 14,800
2004/09/21 642 645 612 626 45,200
2004/09/17 624 630 619 630 31,200
2004/09/16 612 628 612 624 52,700
2004/09/15 636 636 618 630 32,300
2004/09/14 637 642 635 635 27,500
2004/09/13 635 644 635 637 23,700
2004/09/10 654 657 643 643 77,600
2004/09/09 655 669 653 656 31,700
2004/09/08 661 671 652 670 39,000
2004/09/07 666 673 651 651 18,900
2004/09/06 654 668 645 665 30,500
2004/09/03 665 666 651 653 26,400
2004/09/02 664 667 652 655 38,200
2004/09/01 651 664 650 658 29,800
2004/08/31 640 649 635 641 39,800
2004/08/30 654 659 639 639 36,600
2004/08/27 663 669 659 664 12,800
2004/08/26 661 675 657 663 48,500
2004/08/25 645 670 635 656 60,300
2004/08/24 643 650 632 637 21,100
2004/08/23 647 657 631 645 66,100
2004/08/20 598 643 598 637 94,500
2004/08/19 588 597 586 597 35,600
2004/08/18 581 589 581 584 68,600
2004/08/17 601 605 570 591 154,400
2004/08/16 624 635 571 581 365,300
2004/08/13 661 661 620 622 189,000
2004/08/12 666 686 658 661 284,400
2004/08/11 757 757 725 736 16,200
2004/08/10 705 738 705 737 23,000
2004/08/09 719 720 710 714 14,600
2004/08/06 721 737 710 725 23,000
2004/08/05 740 742 723 739 20,400
2004/08/04 742 747 715 739 23,800
2004/08/03 765 770 742 749 21,300
2004/08/02 777 777 765 769 12,400
2004/07/30 755 779 753 768 59,900
2004/07/29 754 757 750 755 8,200
2004/07/28 752 760 750 757 39,300
2004/07/27 755 769 750 750 44,700
2004/07/26 786 796 770 775 27,800
2004/07/23 807 807 790 790 25,900
2004/07/22 795 809 794 801 25,200
2004/07/21 801 805 790 801 37,900
2004/07/20 800 805 788 790 21,800
2004/07/16 796 808 796 805 23,900
2004/07/15 831 831 800 805 33,000
2004/07/14 840 843 821 821 34,400
2004/07/13 833 833 817 830 14,200
2004/07/12 818 836 818 833 32,900
2004/07/09 791 821 791 818 32,400
2004/07/08 802 820 800 801 32,900
2004/07/07 818 818 785 802 51,300
2004/07/06 820 835 820 822 35,500
2004/07/05 852 861 831 840 49,300
2004/07/02 879 879 857 862 46,900
2004/07/01 897 897 875 876 33,800
2004/06/30 885 888 880 887 27,900
2004/06/29 881 889 874 875 39,600
2004/06/28 890 893 873 882 26,300
2004/06/25 875 890 867 881 56,900
2004/06/24 880 880 863 865 47,400
2004/06/23 887 900 860 860 54,700
2004/06/22 902 919 887 897 48,400
2004/06/21 930 930 900 902 82,100
2004/06/18 926 926 884 890 89,000
2004/06/17 899 916 884 916 87,000
2004/06/16 873 885 864 879 43,400
2004/06/15 870 871 843 853 43,500
2004/06/14 866 880 855 860 30,400
2004/06/11 862 862 845 850 61,900
2004/06/10 854 865 847 861 32,200
2004/06/09 849 860 840 860 49,400
2004/06/08 844 846 833 840 31,800
2004/06/07 820 839 820 830 54,000
2004/06/04 835 835 810 825 34,100
2004/06/03 846 847 820 825 56,300
2004/06/02 856 856 842 846 40,000
2004/06/01 850 860 839 855 50,000
2004/05/31 861 862 841 846 38,300
2004/05/28 840 863 820 863 43,800
2004/05/27 856 857 820 850 38,400
2004/05/26 878 888 855 855 44,200
2004/05/25 909 909 852 861 81,700
2004/05/24 901 926 899 909 122,900
2004/05/21 835 880 830 879 62,800
2004/05/20 791 829 791 819 59,700
2004/05/19 775 805 771 784 64,600
2004/05/18 744 800 742 770 62,600
2004/05/17 815 815 713 740 52,500
2004/05/14 810 840 787 795 33,700
2004/05/13 848 848 802 803 44,300
2004/05/12 814 843 800 843 69,900
2004/05/11 753 799 753 754 119,400
2004/05/10 840 840 790 793 118,600
2004/05/07 851 895 830 861 98,500
2004/05/06 936 936 890 890 68,500
2004/04/30 950 950 906 929 85,000
2004/04/28 927 984 927 957 84,300
2004/04/27 920 930 910 922 63,900
2004/04/26 952 958 893 940 89,100
2004/04/23 1,015 1,022 981 992 101,400
2004/04/22 1,062 1,062 1,011 1,017 52,900
2004/04/21 1,051 1,053 1,015 1,022 120,600
2004/04/20 1,050 1,062 1,000 1,056 90,000
2004/04/19 1,110 1,111 1,000 1,059 183,700
2004/04/16 1,160 1,168 1,095 1,130 116,500
2004/04/15 1,222 1,230 1,050 1,120 295,400
2004/04/14 1,227 1,280 1,215 1,235 373,300
2004/04/13 1,299 1,299 1,210 1,267 541,800
2004/04/12 1,049 1,099 1,030 1,099 190,800
2004/04/09 982 1,030 980 999 157,600
2004/04/08 990 1,065 980 1,042 214,900
2004/04/07 950 1,020 950 991 439,300
2004/04/06 850 921 841 920 157,700
2004/04/05 798 829 795 823 84,500
2004/04/02 789 789 777 780 52,800
2004/04/01 787 797 775 785 69,000
2004/03/31 798 800 779 787 38,300
2004/03/30 771 800 771 792 61,700
2004/03/29 790 814 790 791 34,900
2004/03/26 784 790 775 788 33,000
2004/03/25 770 789 770 779 39,800
2004/03/24 774 794 761 785 77,400
2004/03/23 769 780 720 766 50,900
2004/03/22 753 780 747 768 39,100
2004/03/19 785 785 755 761 45,400
2004/03/18 793 795 752 785 91,300
2004/03/17 799 799 777 790 54,000
2004/03/16 797 803 773 803 122,900
2004/03/15 822 824 780 793 104,000
2004/03/12 800 806 790 806 118,300
2004/03/11 804 825 791 809 141,500
2004/03/10 830 835 812 814 79,000
2004/03/09 805 830 800 824 157,300
2004/03/08 765 830 760 822 257,600
2004/03/05 739 755 720 745 152,400
2004/03/04 655 718 655 709 117,600
2004/03/03 655 660 649 655 77,500
2004/03/02 683 683 642 660 265,100
2004/03/01 656 656 636 640 186,700
2004/02/27 549 556 546 556 39,800
2004/02/26 552 552 530 550 42,900
2004/02/25 540 548 533 537 21,900
2004/02/24 535 549 530 530 28,700
2004/02/23 550 551 539 539 45,000
2004/02/20 560 560 540 551 37,400
2004/02/19 558 560 555 558 33,100
2004/02/18 548 575 545 558 61,200
2004/02/17 516 551 516 545 33,500
2004/02/16 508 520 508 513 15,900
2004/02/13 503 518 503 514 32,400
2004/02/12 500 510 500 503 31,600
2004/02/10 501 508 500 500 70,600
2004/02/09 511 515 496 500 55,300
2004/02/06 511 519 500 515 55,700
2004/02/05 516 518 510 511 39,700
2004/02/04 520 524 520 522 13,400
2004/02/03 530 532 520 523 36,200
2004/02/02 521 530 520 527 45,300
2004/01/30 526 531 517 520 51,700
2004/01/29 546 553 546 546 22,700
2004/01/28 546 554 546 546 24,600
2004/01/27 550 554 546 546 18,500
2004/01/26 557 557 546 546 48,700
2004/01/23 551 557 546 547 53,800
2004/01/22 570 571 555 557 14,700
2004/01/21 575 576 558 561 73,800
2004/01/20 560 575 560 570 34,600
2004/01/19 548 560 546 560 28,400
2004/01/16 548 557 546 548 73,700
2004/01/15 557 560 548 548 49,000
2004/01/14 560 564 557 560 20,600
2004/01/13 570 570 565 566 17,000
2004/01/09 577 585 570 573 50,200
2004/01/08 590 590 577 577 38,800
2004/01/07 580 605 575 588 35,700
2004/01/06 579 583 579 580 16,900
2004/01/05 598 598 588 589 6,800

このページの先頭へ