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
2007/12/28 682 685 673 677 119,400
2007/12/27 691 700 685 694 129,900
2007/12/26 685 702 680 699 104,700
2007/12/25 699 699 679 685 158,000
2007/12/21 681 689 670 679 264,100
2007/12/20 684 690 680 680 258,800
2007/12/19 698 698 680 683 141,200
2007/12/18 670 694 664 688 300,100
2007/12/17 699 706 682 683 310,200
2007/12/14 728 731 705 709 257,600
2007/12/13 733 738 715 716 203,700
2007/12/12 735 740 730 735 158,600
2007/12/11 754 754 743 745 191,000
2007/12/10 755 757 738 739 139,100
2007/12/07 755 770 743 745 297,800
2007/12/06 758 759 741 753 180,200
2007/12/05 732 740 718 738 213,400
2007/12/04 747 754 738 741 170,900
2007/12/03 766 768 749 757 227,300
2007/11/30 762 765 747 756 357,500
2007/11/29 735 764 729 763 691,800
2007/11/28 725 727 709 716 215,300
2007/11/27 684 718 676 716 454,800
2007/11/26 689 703 688 694 302,200
2007/11/22 695 702 668 669 600,700
2007/11/21 723 729 704 705 271,600
2007/11/20 672 709 663 704 317,600
2007/11/19 721 733 693 702 211,200
2007/11/16 701 728 700 715 235,700
2007/11/15 722 742 715 735 316,600
2007/11/14 720 734 712 732 506,800
2007/11/13 680 697 665 674 260,100
2007/11/12 650 671 650 660 444,500
2007/11/09 695 706 679 679 302,000
2007/11/08 698 711 680 686 694,700
2007/11/07 766 774 710 715 478,700
2007/11/06 754 783 747 768 199,300
2007/11/05 776 777 755 764 173,200
2007/11/02 769 793 767 780 312,500
2007/11/01 816 829 793 809 266,400
2007/10/31 780 814 772 810 289,400
2007/10/30 801 803 768 798 584,500
2007/10/29 728 770 727 770 498,700
2007/10/26 714 723 707 719 169,800
2007/10/25 713 720 700 708 350,200
2007/10/24 739 745 717 723 284,500
2007/10/23 735 746 728 732 190,600
2007/10/22 700 732 690 725 331,300
2007/10/19 744 744 725 737 287,800
2007/10/18 728 751 724 741 401,900
2007/10/17 749 764 716 718 728,300
2007/10/16 799 800 772 773 324,800
2007/10/15 826 833 804 815 164,700
2007/10/12 834 838 815 816 346,200
2007/10/11 835 858 815 846 448,100
2007/10/10 890 890 849 850 269,000
2007/10/09 858 889 858 878 262,500
2007/10/05 850 863 844 851 289,000
2007/10/04 839 870 820 860 715,100
2007/10/03 789 850 783 849 752,100
2007/10/02 784 785 770 779 271,200
2007/10/01 775 782 745 762 295,100
2007/09/28 790 790 757 765 574,400
2007/09/27 734 800 726 790 796,000
2007/09/26 685 705 681 704 306,000
2007/09/25 663 689 654 682 216,600
2007/09/21 692 698 672 681 496,700
2007/09/20 700 714 693 702 426,800
2007/09/19 723 729 704 706 516,800
2007/09/18 747 747 690 693 618,800
2007/09/14 713 758 712 757 441,400
2007/09/13 727 731 712 712 230,900
2007/09/12 746 750 715 717 315,900
2007/09/11 736 755 718 750 420,100
2007/09/10 731 752 723 726 398,900
2007/09/07 738 768 731 766 487,800
2007/09/06 750 758 721 738 393,600
2007/09/05 785 795 758 762 376,000
2007/09/04 801 803 784 787 232,400
2007/09/03 824 830 803 806 552,000
2007/08/31 785 814 784 814 267,600
2007/08/30 791 791 773 784 224,700
2007/08/29 750 778 750 771 268,400
2007/08/28 786 795 780 789 160,200
2007/08/27 801 818 792 796 275,400
2007/08/24 795 800 776 788 382,000
2007/08/23 740 812 740 803 726,400
2007/08/22 750 758 736 737 224,400
2007/08/21 758 767 743 753 342,100
2007/08/20 752 763 738 757 662,100
2007/08/17 754 769 710 712 782,600
2007/08/16 753 762 720 745 784,100
2007/08/15 813 820 785 793 659,000
2007/08/14 800 811 792 806 430,400
2007/08/13 800 808 771 800 1,027,900
2007/08/10 850 858 791 801 1,240,600
2007/08/09 885 891 858 874 1,319,200
2007/08/08 875 884 870 875 686,100
2007/08/07 887 894 871 875 427,400
2007/08/06 883 898 873 874 763,000
2007/08/03 882 917 878 913 753,800
2007/08/02 885 900 842 868 852,400
2007/08/01 921 925 882 885 765,200
2007/07/31 931 940 923 928 394,100
2007/07/30 922 940 911 934 487,400
2007/07/27 940 956 933 950 457,400
2007/07/26 990 994 966 970 286,300
2007/07/25 973 997 973 990 227,800
2007/07/24 989 1,010 980 1,003 191,000
2007/07/23 991 996 982 988 337,300
2007/07/20 1,018 1,020 1,000 1,002 233,900
2007/07/19 1,030 1,030 1,000 1,011 192,000
2007/07/18 1,004 1,014 993 1,012 255,600
2007/07/17 1,017 1,023 1,006 1,011 240,900
2007/07/13 1,009 1,035 1,009 1,015 489,500
2007/07/12 1,001 1,008 994 1,000 420,300
2007/07/11 1,015 1,015 1,001 1,003 330,600
2007/07/10 1,016 1,022 1,015 1,018 177,900
2007/07/09 1,028 1,029 1,012 1,025 242,600
2007/07/06 1,010 1,016 1,007 1,010 342,300
2007/07/05 1,037 1,037 1,006 1,008 522,800
2007/07/04 1,030 1,037 1,026 1,034 251,600
2007/07/03 1,024 1,043 1,024 1,027 383,700
2007/07/02 1,048 1,050 1,023 1,023 375,700
2007/06/29 1,030 1,054 1,025 1,048 305,700
2007/06/28 1,024 1,030 1,016 1,022 472,500
2007/06/27 1,028 1,041 1,022 1,024 516,400
2007/06/26 1,020 1,029 1,014 1,028 539,600
2007/06/25 1,051 1,068 1,032 1,036 364,500
2007/06/22 1,077 1,086 1,064 1,071 282,500
2007/06/21 1,085 1,093 1,070 1,090 214,600
2007/06/20 1,107 1,107 1,082 1,086 370,500
2007/06/19 1,100 1,102 1,088 1,090 176,200
2007/06/18 1,115 1,123 1,109 1,115 262,400
2007/06/15 1,100 1,108 1,085 1,107 357,100
2007/06/14 1,095 1,097 1,079 1,084 339,300
2007/06/13 1,089 1,093 1,075 1,078 247,500
2007/06/12 1,119 1,119 1,086 1,089 322,000
2007/06/11 1,113 1,128 1,083 1,100 513,400
2007/06/08 1,099 1,109 1,075 1,093 474,200
2007/06/07 1,086 1,102 1,082 1,098 400,600
2007/06/06 1,078 1,107 1,077 1,103 439,500
2007/06/05 1,085 1,095 1,073 1,076 228,100
2007/06/04 1,087 1,107 1,087 1,092 582,800
2007/06/01 1,074 1,094 1,074 1,082 398,600
2007/05/31 1,090 1,090 1,072 1,078 502,500
2007/05/30 1,076 1,086 1,057 1,062 387,900
2007/05/29 1,060 1,087 1,057 1,080 576,100
2007/05/28 1,057 1,080 1,057 1,062 737,000
2007/05/25 1,058 1,108 1,044 1,097 658,600
2007/05/24 1,157 1,158 1,114 1,118 683,000
2007/05/23 1,150 1,177 1,150 1,165 1,174,900
2007/05/22 1,089 1,136 1,083 1,134 667,200
2007/05/21 1,065 1,081 1,053 1,073 354,600
2007/05/18 1,078 1,078 1,050 1,060 472,300
2007/05/17 1,087 1,089 1,068 1,069 439,000
2007/05/16 1,083 1,087 1,061 1,067 509,600
2007/05/15 1,093 1,095 1,075 1,082 560,500
2007/05/14 1,102 1,107 1,082 1,087 815,000
2007/05/11 1,082 1,095 1,073 1,082 480,600
2007/05/10 1,128 1,128 1,103 1,110 787,600
2007/05/09 1,088 1,110 1,075 1,108 700,800
2007/05/08 1,092 1,133 1,086 1,097 1,157,900
2007/05/07 1,141 1,154 1,073 1,096 2,392,500
2007/05/02 1,086 1,150 1,050 1,133 4,738,600
2007/05/01 1,030 1,030 1,030 1,030 133,800
2007/04/27 924 941 921 930 389,400
2007/04/26 904 923 900 920 582,500
2007/04/25 911 923 901 905 451,400
2007/04/24 910 925 897 918 1,004,000
2007/04/23 939 947 912 925 889,600
2007/04/20 964 970 932 936 796,400
2007/04/19 994 994 957 969 676,900
2007/04/18 995 1,006 986 993 704,500
2007/04/17 1,026 1,033 980 985 1,021,900
2007/04/16 1,041 1,048 1,016 1,023 446,100
2007/04/13 1,052 1,056 1,037 1,040 499,900
2007/04/12 1,053 1,062 1,041 1,054 272,800
2007/04/11 1,060 1,070 1,046 1,053 555,000
2007/04/10 1,064 1,077 1,056 1,066 309,800
2007/04/09 1,064 1,068 1,055 1,064 428,600
2007/04/06 1,073 1,075 1,055 1,069 316,700
2007/04/05 1,075 1,077 1,062 1,069 392,600
2007/04/04 1,071 1,079 1,061 1,072 592,200
2007/04/03 1,069 1,079 1,048 1,056 707,700
2007/04/02 1,109 1,113 1,062 1,070 597,900
2007/03/30 1,071 1,106 1,071 1,101 474,000
2007/03/29 1,060 1,067 1,038 1,056 854,900
2007/03/28 1,085 1,099 1,070 1,076 514,400
2007/03/27 1,104 1,105 1,076 1,091 414,400
2007/03/26 1,120 1,125 1,105 1,115 285,300
2007/03/23 1,112 1,119 1,102 1,109 341,500
2007/03/22 1,120 1,124 1,097 1,098 390,900
2007/03/20 1,095 1,099 1,071 1,082 509,500
2007/03/19 1,071 1,087 1,052 1,064 822,700
2007/03/16 1,091 1,097 1,070 1,074 740,600
2007/03/15 1,120 1,127 1,096 1,099 881,100
2007/03/14 1,115 1,131 1,099 1,100 1,094,900
2007/03/13 1,197 1,205 1,150 1,151 659,100
2007/03/12 1,208 1,227 1,191 1,206 463,100
2007/03/09 1,162 1,200 1,158 1,193 891,400
2007/03/08 1,122 1,148 1,121 1,147 665,200
2007/03/07 1,172 1,173 1,119 1,125 939,100
2007/03/06 1,115 1,168 1,115 1,142 797,000
2007/03/05 1,155 1,169 1,131 1,135 578,800
2007/03/02 1,195 1,214 1,185 1,195 456,400
2007/03/01 1,214 1,245 1,181 1,215 729,100
2007/02/28 1,131 1,227 1,131 1,211 1,180,300
2007/02/27 1,265 1,283 1,245 1,271 673,700
2007/02/26 1,330 1,337 1,295 1,305 680,200
2007/02/23 1,349 1,354 1,323 1,337 703,300
2007/02/22 1,340 1,369 1,336 1,359 1,518,600
2007/02/21 1,253 1,338 1,251 1,313 1,682,500
2007/02/20 1,280 1,283 1,237 1,255 533,700
2007/02/19 1,290 1,310 1,255 1,267 1,150,800
2007/02/16 1,244 1,284 1,235 1,277 1,499,000
2007/02/15 1,157 1,235 1,157 1,228 1,560,100
2007/02/14 1,145 1,165 1,144 1,159 336,100
2007/02/13 1,140 1,169 1,136 1,142 426,100
2007/02/09 1,111 1,150 1,110 1,147 564,300
2007/02/08 1,141 1,148 1,126 1,131 316,400
2007/02/07 1,150 1,158 1,134 1,147 282,800
2007/02/06 1,142 1,160 1,137 1,147 393,900
2007/02/05 1,188 1,190 1,147 1,152 510,100
2007/02/02 1,190 1,200 1,181 1,187 498,000
2007/02/01 1,190 1,192 1,175 1,188 597,000
2007/01/31 1,158 1,198 1,141 1,179 1,010,100
2007/01/30 1,140 1,156 1,124 1,129 560,100
2007/01/29 1,150 1,165 1,140 1,146 606,300
2007/01/26 1,166 1,170 1,152 1,165 556,800
2007/01/25 1,194 1,207 1,167 1,167 536,600
2007/01/24 1,210 1,210 1,165 1,170 471,600
2007/01/23 1,189 1,203 1,183 1,190 781,800
2007/01/22 1,188 1,216 1,188 1,209 1,109,400
2007/01/19 1,197 1,200 1,173 1,196 760,600
2007/01/18 1,128 1,195 1,128 1,190 1,040,100
2007/01/17 1,155 1,159 1,107 1,154 845,700
2007/01/16 1,165 1,167 1,115 1,141 804,100
2007/01/15 1,097 1,164 1,093 1,158 1,128,200
2007/01/12 1,070 1,099 1,070 1,086 629,800
2007/01/11 1,097 1,098 1,062 1,068 408,800
2007/01/10 1,120 1,123 1,088 1,097 772,900
2007/01/09 1,070 1,109 1,062 1,102 561,700
2007/01/05 1,071 1,076 1,050 1,064 450,100
2007/01/04 1,056 1,086 1,051 1,082 229,400

このページの先頭へ