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
2005/12/30 2,660 2,665 2,570 2,615 392,000
2005/12/29 2,645 2,685 2,630 2,665 549,100
2005/12/28 2,680 2,700 2,650 2,695 679,600
2005/12/27 2,700 2,770 2,690 2,715 625,000
2005/12/26 2,805 2,845 2,750 2,760 518,500
2005/12/22 2,765 2,850 2,735 2,795 616,700
2005/12/21 2,880 2,920 2,785 2,795 1,144,800
2005/12/20 2,685 2,850 2,685 2,845 1,355,000
2005/12/19 2,755 2,820 2,620 2,720 1,720,800
2005/12/16 2,910 2,960 2,825 2,835 1,588,900
2005/12/15 2,850 2,950 2,770 2,895 1,627,900
2005/12/14 2,845 2,980 2,725 2,870 2,627,300
2005/12/13 2,750 2,845 2,710 2,820 2,259,900
2005/12/12 2,720 2,875 2,620 2,865 3,787,300
2005/12/09 2,250 2,500 2,245 2,480 3,110,500
2005/12/08 2,230 2,285 2,140 2,240 2,446,400
2005/12/07 2,140 2,285 2,115 2,185 4,057,400
2005/12/06 1,970 2,070 1,951 2,035 1,972,500
2005/12/05 1,908 1,950 1,892 1,950 963,000
2005/12/02 1,879 1,907 1,868 1,900 1,154,500
2005/12/01 1,860 1,885 1,860 1,880 501,300
2005/11/30 1,858 1,887 1,844 1,880 697,800
2005/11/29 1,790 1,870 1,782 1,870 1,426,100
2005/11/28 1,805 1,825 1,762 1,788 544,600
2005/11/25 1,674 1,790 1,658 1,788 940,100
2005/11/24 1,765 1,779 1,698 1,704 858,200
2005/11/22 1,786 1,813 1,755 1,756 666,600
2005/11/21 1,870 1,874 1,784 1,790 832,300
2005/11/18 1,895 1,895 1,830 1,845 660,500
2005/11/17 1,850 1,890 1,812 1,854 890,600
2005/11/16 1,765 1,839 1,751 1,835 913,900
2005/11/15 1,815 1,865 1,793 1,795 1,112,600
2005/11/14 1,905 1,950 1,861 1,874 1,916,800
2005/11/11 1,719 1,799 1,719 1,799 841,900
2005/11/10 1,751 1,800 1,695 1,727 813,200
2005/11/09 1,691 1,830 1,661 1,764 1,497,900
2005/11/08 1,785 1,785 1,710 1,737 1,241,300
2005/11/07 1,861 1,865 1,800 1,815 1,245,400
2005/11/04 1,917 1,962 1,870 1,892 1,781,800
2005/11/02 1,985 1,994 1,890 1,918 1,772,100
2005/11/01 1,940 1,992 1,933 1,977 1,224,900
2005/10/31 1,885 1,915 1,870 1,909 1,773,900
2005/10/28 1,815 1,828 1,762 1,821 1,502,100
2005/10/27 1,750 1,790 1,727 1,775 1,684,600
2005/10/26 1,815 1,861 1,686 1,720 4,000,100
2005/10/25 1,710 1,810 1,692 1,795 3,538,200
2005/10/24 1,600 1,683 1,570 1,683 2,686,100
2005/10/21 1,465 1,559 1,445 1,550 1,971,700
2005/10/20 1,482 1,500 1,450 1,500 935,200
2005/10/19 1,400 1,493 1,387 1,422 2,203,500
2005/10/18 1,430 1,430 1,380 1,390 1,110,800
2005/10/17 1,470 1,500 1,421 1,434 2,324,700
2005/10/14 1,380 1,420 1,301 1,339 1,570,800
2005/10/13 1,219 1,380 1,203 1,340 1,676,400
2005/10/12 1,197 1,240 1,190 1,210 821,800
2005/10/11 1,135 1,180 1,135 1,180 434,900
2005/10/07 1,070 1,158 1,069 1,118 889,200
2005/10/06 1,030 1,080 1,030 1,056 616,400
2005/10/05 1,149 1,176 1,101 1,101 458,500
2005/10/04 1,180 1,194 1,162 1,176 404,300
2005/10/03 1,229 1,229 1,141 1,187 909,400
2005/09/30 1,197 1,244 1,168 1,229 1,551,800
2005/09/29 1,170 1,220 1,082 1,160 1,093,800
2005/09/28 1,044 1,130 1,033 1,130 884,000
2005/09/27 1,090 1,090 1,020 1,035 1,285,500
2005/09/26 959 999 941 990 731,800
2005/09/22 908 919 880 909 410,700
2005/09/21 861 912 856 898 691,500
2005/09/20 843 860 842 855 201,300
2005/09/16 843 848 835 844 115,300
2005/09/15 830 850 830 848 135,300
2005/09/14 843 847 828 833 147,300
2005/09/13 856 857 846 848 111,900
2005/09/12 874 874 855 856 109,900
2005/09/09 845 853 836 853 149,700
2005/09/08 839 840 830 836 86,300
2005/09/07 847 851 832 837 75,900
2005/09/06 855 858 840 841 75,300
2005/09/05 846 852 840 849 73,000
2005/09/02 850 853 840 842 60,000
2005/09/01 844 853 844 847 108,200
2005/08/31 849 849 840 843 82,200
2005/08/30 837 849 835 849 71,800
2005/08/29 850 850 831 835 87,200
2005/08/26 843 849 839 846 104,800
2005/08/25 851 863 836 843 202,400
2005/08/24 878 878 857 870 237,700
2005/08/23 870 899 869 878 579,600
2005/08/22 823 854 823 853 149,200
2005/08/19 836 836 815 826 92,300
2005/08/18 849 849 828 832 103,000
2005/08/17 848 857 846 850 90,700
2005/08/16 850 867 846 854 277,800
2005/08/15 827 855 826 850 194,200
2005/08/12 844 844 823 826 123,900
2005/08/11 837 837 827 834 111,800
2005/08/10 807 820 806 819 115,500
2005/08/09 795 807 792 803 35,500
2005/08/08 781 793 775 793 75,900
2005/08/05 790 796 785 791 82,400
2005/08/04 802 803 780 795 86,100
2005/08/03 807 807 802 803 47,400
2005/08/02 815 815 800 803 88,300
2005/08/01 800 805 794 802 92,700
2005/07/29 796 803 790 798 79,000
2005/07/28 800 800 792 793 44,600
2005/07/27 797 800 790 799 43,300
2005/07/26 805 805 798 799 29,700
2005/07/25 795 805 795 800 29,100
2005/07/22 800 802 796 800 47,200
2005/07/21 802 803 795 803 84,100
2005/07/20 806 806 791 795 67,000
2005/07/19 799 817 791 796 83,900
2005/07/15 810 819 790 793 140,300
2005/07/14 794 815 786 803 263,000
2005/07/13 766 780 759 779 276,900
2005/07/12 792 796 751 762 449,900
2005/07/11 798 806 791 794 60,000
2005/07/08 792 809 792 796 70,400
2005/07/07 808 808 790 791 101,700
2005/07/06 809 815 804 807 52,400
2005/07/05 818 822 805 808 170,500
2005/07/04 810 817 807 815 119,300
2005/07/01 812 819 804 810 116,100
2005/06/30 811 813 801 813 172,900
2005/06/29 818 820 805 810 86,300
2005/06/28 815 825 811 818 88,900
2005/06/27 824 829 809 815 81,200
2005/06/24 830 840 828 834 70,900
2005/06/23 867 869 844 850 136,700
2005/06/22 831 856 830 847 280,300
2005/06/21 799 830 794 825 237,300
2005/06/20 793 795 785 792 39,300
2005/06/17 790 794 780 783 67,800
2005/06/16 795 795 781 786 34,600
2005/06/15 795 795 785 791 29,400
2005/06/14 781 790 780 780 20,100
2005/06/13 785 796 777 790 39,700
2005/06/10 800 806 795 795 62,100
2005/06/09 809 811 791 796 73,200
2005/06/08 785 805 784 805 76,900
2005/06/07 780 787 773 782 55,100
2005/06/06 771 777 760 767 42,400
2005/06/03 788 788 770 776 66,600
2005/06/02 777 789 770 789 129,300
2005/06/01 739 777 738 772 91,600
2005/05/31 737 760 730 759 57,700
2005/05/30 718 737 717 736 54,300
2005/05/27 717 733 717 720 33,900
2005/05/26 725 730 713 727 56,300
2005/05/25 728 746 728 735 36,000
2005/05/24 748 761 747 748 54,800
2005/05/23 721 767 716 762 165,200
2005/05/20 725 736 710 718 80,600
2005/05/19 705 715 700 709 78,300
2005/05/18 700 710 694 695 69,500
2005/05/17 721 730 690 698 81,400
2005/05/16 750 750 725 725 68,100
2005/05/13 755 765 754 754 57,600
2005/05/12 776 776 765 765 58,100
2005/05/11 777 781 765 770 64,300
2005/05/10 764 795 763 782 105,200
2005/05/09 770 770 756 762 52,600
2005/05/06 757 766 753 766 43,000
2005/05/02 750 751 743 747 52,100
2005/04/28 753 769 750 755 112,600
2005/04/27 743 764 740 752 114,500
2005/04/26 732 774 725 748 124,700
2005/04/25 722 729 720 722 38,600
2005/04/22 733 738 718 723 102,500
2005/04/21 699 714 691 703 130,700
2005/04/20 714 726 711 715 151,600
2005/04/19 715 731 706 724 140,900
2005/04/18 721 723 696 696 132,900
2005/04/15 733 749 720 749 152,000
2005/04/14 755 760 730 746 204,100
2005/04/13 790 798 762 765 132,600
2005/04/12 795 805 786 787 116,000
2005/04/11 796 806 790 805 102,900
2005/04/08 783 815 776 810 134,300
2005/04/07 798 800 772 794 264,900
2005/04/06 838 840 792 810 235,100
2005/04/05 849 858 837 842 111,300
2005/04/04 851 858 841 844 114,400
2005/04/01 856 869 830 864 201,100
2005/03/31 841 855 840 855 177,400
2005/03/30 862 872 828 829 224,300
2005/03/29 895 895 866 878 166,200
2005/03/28 882 900 874 888 92,600
2005/03/25 921 922 881 891 336,300
2005/03/24 859 910 840 907 297,400
2005/03/23 890 891 834 863 276,500
2005/03/22 894 905 890 893 255,200
2005/03/18 907 910 880 898 298,400
2005/03/17 885 926 870 883 863,100
2005/03/16 859 902 855 895 1,434,600
2005/03/15 856 857 810 820 527,700
2005/03/14 800 877 800 857 1,050,400
2005/03/11 777 798 770 797 415,600
2005/03/10 730 770 720 757 287,900
2005/03/09 704 725 704 720 331,600
2005/03/08 715 715 705 706 67,000
2005/03/07 707 711 704 708 43,200
2005/03/04 710 718 701 703 118,700
2005/03/03 702 725 699 707 263,100
2005/03/02 705 705 697 700 217,900
2005/03/01 696 704 694 700 184,800
2005/02/28 700 705 691 692 69,600
2005/02/25 687 699 681 688 51,000
2005/02/24 688 689 684 687 86,700
2005/02/23 694 695 674 692 152,600
2005/02/22 707 709 698 700 129,400
2005/02/21 715 718 706 708 98,600
2005/02/18 718 718 706 710 149,300
2005/02/17 710 723 706 709 245,500
2005/02/16 711 714 708 708 119,000
2005/02/15 713 714 703 708 208,200
2005/02/14 694 714 694 706 214,000
2005/02/10 717 717 700 704 155,500
2005/02/09 731 731 718 721 167,200
2005/02/08 720 745 716 731 269,800
2005/02/07 755 755 715 727 330,600
2005/02/04 800 800 754 761 296,300
2005/02/03 770 830 770 799 564,000
2005/02/02 705 785 703 774 568,800
2005/02/01 683 706 665 703 309,300
2005/01/31 663 682 645 681 298,700
2005/01/28 619 672 610 665 421,700
2005/01/27 602 617 598 604 291,800
2005/01/26 591 604 589 592 187,800
2005/01/25 588 590 585 588 79,600
2005/01/24 588 592 585 588 81,000
2005/01/21 595 595 587 591 89,200
2005/01/20 585 590 582 589 97,300
2005/01/19 588 590 586 588 45,800
2005/01/18 589 594 587 587 96,300
2005/01/17 596 596 587 589 114,500
2005/01/14 588 591 587 588 53,300
2005/01/13 586 593 586 589 37,100
2005/01/12 590 599 587 589 70,800
2005/01/11 586 594 586 590 56,200
2005/01/07 594 594 585 589 55,800
2005/01/06 580 595 580 587 49,400
2005/01/05 590 590 571 580 38,800
2005/01/04 594 594 584 588 13,200

このページの先頭へ