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
2010/12/30 287 290 284 284 57,700
2010/12/29 285 291 285 290 59,900
2010/12/28 289 289 281 285 85,500
2010/12/27 289 291 286 287 121,000
2010/12/24 288 290 286 289 89,300
2010/12/22 291 295 288 289 162,700
2010/12/21 293 297 291 292 204,900
2010/12/20 299 299 287 292 250,900
2010/12/17 286 300 286 300 226,900
2010/12/16 288 293 287 288 183,500
2010/12/15 294 300 281 289 284,800
2010/12/14 271 288 271 287 265,100
2010/12/13 262 279 262 272 139,100
2010/12/10 264 265 260 264 255,900
2010/12/09 257 261 257 260 92,600
2010/12/08 260 262 257 259 98,200
2010/12/07 263 264 259 262 90,000
2010/12/06 262 265 261 263 56,500
2010/12/03 260 264 260 262 141,600
2010/12/02 261 264 260 260 231,600
2010/12/01 255 258 253 258 112,500
2010/11/30 258 259 253 257 135,600
2010/11/29 260 262 257 257 85,800
2010/11/26 258 262 257 257 68,700
2010/11/25 259 265 258 258 105,200
2010/11/24 260 265 259 260 109,400
2010/11/22 263 265 261 263 88,500
2010/11/19 266 266 261 263 210,800
2010/11/18 262 266 257 265 165,900
2010/11/17 258 263 256 262 101,900
2010/11/16 263 265 257 260 89,100
2010/11/15 260 268 260 263 92,600
2010/11/12 259 263 258 260 184,700
2010/11/11 259 260 251 257 218,500
2010/11/10 253 261 253 259 121,200
2010/11/09 258 258 253 255 79,800
2010/11/08 258 262 256 260 91,100
2010/11/05 259 261 254 259 255,700
2010/11/04 250 262 250 255 208,200
2010/11/02 250 250 241 249 243,000
2010/11/01 242 252 242 249 194,500
2010/10/29 239 246 236 242 372,300
2010/10/28 229 245 229 237 868,200
2010/10/27 235 235 229 230 269,800
2010/10/26 229 235 228 233 265,400
2010/10/25 233 237 228 229 256,200
2010/10/22 235 239 233 238 233,200
2010/10/21 242 245 232 234 369,200
2010/10/20 248 250 237 240 488,500
2010/10/19 254 258 253 253 250,400
2010/10/18 259 266 253 256 427,400
2010/10/15 280 282 262 263 501,000
2010/10/14 284 289 278 279 266,500
2010/10/13 292 294 282 285 238,300
2010/10/12 293 299 291 293 265,500
2010/10/08 297 308 296 298 577,200
2010/10/07 286 296 284 294 436,000
2010/10/06 284 287 275 286 313,500
2010/10/05 279 284 274 284 376,100
2010/10/04 273 284 270 279 435,900
2010/10/01 265 274 261 270 156,900
2010/09/30 267 274 263 263 86,800
2010/09/29 262 270 260 270 139,700
2010/09/28 264 264 259 261 69,200
2010/09/27 257 265 251 265 152,000
2010/09/24 261 261 256 257 74,500
2010/09/22 269 272 267 267 64,600
2010/09/21 282 282 266 273 268,000
2010/09/17 254 278 253 278 149,600
2010/09/16 258 258 251 254 110,800
2010/09/15 248 254 246 251 131,200
2010/09/14 248 248 246 248 67,300
2010/09/13 247 249 244 247 70,200
2010/09/10 247 250 241 246 187,200
2010/09/09 238 244 234 243 55,000
2010/09/08 229 237 228 235 74,600
2010/09/07 234 235 233 233 45,400
2010/09/06 228 234 228 233 33,800
2010/09/03 231 232 227 228 104,400
2010/09/02 247 247 232 233 196,500
2010/09/01 247 249 242 245 333,200
2010/08/31 226 259 226 259 290,700
2010/08/30 229 235 228 231 49,200
2010/08/27 219 225 218 224 43,000
2010/08/26 225 227 218 224 54,000
2010/08/25 221 227 221 225 23,300
2010/08/24 223 229 216 225 64,100
2010/08/23 230 234 228 228 41,700
2010/08/20 238 238 227 230 121,100
2010/08/19 231 232 229 232 83,700
2010/08/18 226 230 225 229 118,400
2010/08/17 215 224 215 224 62,100
2010/08/16 215 220 215 215 22,400
2010/08/13 216 220 214 220 63,700
2010/08/12 214 217 213 214 110,000
2010/08/11 225 225 217 219 84,700
2010/08/10 232 232 228 229 48,100
2010/08/09 231 235 231 233 22,200
2010/08/06 229 235 229 232 34,300
2010/08/05 230 236 230 232 60,200
2010/08/04 236 236 227 228 43,700
2010/08/03 238 240 233 235 145,400
2010/08/02 228 231 226 231 82,000
2010/07/30 233 233 224 227 139,900
2010/07/29 239 239 232 237 47,500
2010/07/28 235 239 233 239 44,100
2010/07/27 227 235 227 233 50,700
2010/07/26 228 235 227 228 66,300
2010/07/23 225 231 222 230 78,200
2010/07/22 225 226 223 223 45,600
2010/07/21 230 235 225 225 194,600
2010/07/20 216 224 213 223 142,200
2010/07/16 229 229 217 223 123,200
2010/07/15 237 238 212 230 91,300
2010/07/14 240 241 238 238 50,500
2010/07/13 239 241 237 238 54,600
2010/07/12 241 243 239 239 27,900
2010/07/09 243 245 242 243 28,300
2010/07/08 241 245 241 244 40,400
2010/07/07 243 243 240 241 32,500
2010/07/06 237 244 236 243 51,300
2010/07/05 241 243 235 243 78,800
2010/07/02 250 252 243 244 130,200
2010/07/01 239 246 239 246 79,400
2010/06/30 240 250 237 242 90,100
2010/06/29 247 249 242 242 69,700
2010/06/28 250 252 248 250 39,100
2010/06/25 251 255 251 252 38,000
2010/06/24 251 254 251 253 23,200
2010/06/23 253 256 251 254 23,100
2010/06/22 252 258 252 258 59,600
2010/06/21 261 262 256 258 109,100
2010/06/18 251 254 248 254 111,700
2010/06/17 248 252 247 252 67,100
2010/06/16 247 250 246 250 74,500
2010/06/15 247 248 243 246 90,200
2010/06/14 245 246 242 244 83,900
2010/06/11 242 244 240 241 220,300
2010/06/10 242 244 240 241 70,900
2010/06/09 249 249 241 243 61,900
2010/06/08 246 249 243 246 57,300
2010/06/07 246 252 246 247 48,200
2010/06/04 253 255 250 254 60,200
2010/06/03 253 255 250 251 65,600
2010/06/02 259 259 251 252 99,500
2010/06/01 248 259 248 258 109,000
2010/05/31 241 250 241 249 64,500
2010/05/28 250 250 239 245 150,100
2010/05/27 240 248 240 243 92,700
2010/05/26 241 247 240 243 84,300
2010/05/25 249 250 239 245 200,300
2010/05/24 253 257 248 253 121,200
2010/05/21 261 264 253 257 173,800
2010/05/20 265 270 265 269 64,600
2010/05/19 268 280 264 271 147,000
2010/05/18 278 278 268 270 104,200
2010/05/17 277 277 267 275 126,000
2010/05/14 272 278 272 278 73,300
2010/05/13 274 279 268 277 72,900
2010/05/12 273 276 272 274 45,500
2010/05/11 285 285 270 275 122,500
2010/05/10 275 280 273 277 107,200
2010/05/07 280 280 275 279 211,800
2010/05/06 283 294 281 288 129,500
2010/04/30 288 293 288 290 49,900
2010/04/28 285 291 283 287 100,500
2010/04/27 296 297 290 292 63,600
2010/04/26 297 301 297 298 120,900
2010/04/23 295 297 293 294 69,800
2010/04/22 298 299 295 296 56,600
2010/04/21 302 302 297 299 143,000
2010/04/20 296 300 296 298 92,200
2010/04/19 294 299 294 297 112,000
2010/04/16 305 306 300 302 113,300
2010/04/15 305 306 300 303 159,100
2010/04/14 300 308 298 303 407,900
2010/04/13 282 290 281 290 205,900
2010/04/12 275 285 275 282 236,600
2010/04/09 273 275 273 275 69,600
2010/04/08 274 275 270 273 109,200
2010/04/07 267 274 267 272 180,100
2010/04/06 270 270 266 267 67,800
2010/04/05 270 271 267 268 68,400
2010/04/02 273 275 270 270 197,300
2010/04/01 265 270 263 270 121,200
2010/03/31 267 268 262 265 90,300
2010/03/30 260 267 259 265 76,800
2010/03/29 255 262 255 259 152,400
2010/03/26 261 263 260 263 110,600
2010/03/25 268 270 261 261 109,400
2010/03/24 270 270 265 267 122,300
2010/03/23 272 272 265 267 116,200
2010/03/19 269 272 266 271 274,200
2010/03/18 265 267 263 265 120,700
2010/03/17 260 269 260 267 174,500
2010/03/16 264 264 260 260 174,600
2010/03/15 259 270 257 266 486,900
2010/03/12 256 259 255 258 131,300
2010/03/11 256 258 255 257 105,700
2010/03/10 255 257 255 255 30,100
2010/03/09 256 259 254 255 91,900
2010/03/08 261 263 250 256 162,400
2010/03/05 260 262 256 261 116,700
2010/03/04 262 265 254 256 149,600
2010/03/03 262 270 261 265 81,500
2010/03/02 274 275 261 269 234,800
2010/03/01 272 274 268 273 159,500
2010/02/26 273 278 270 273 136,900
2010/02/25 272 276 268 272 125,500
2010/02/24 273 279 264 267 162,300
2010/02/23 272 280 270 273 101,400
2010/02/22 272 280 270 274 109,200
2010/02/19 282 284 265 270 225,400
2010/02/18 277 281 275 281 187,600
2010/02/17 265 270 265 270 75,000
2010/02/16 260 264 259 263 27,000
2010/02/15 265 267 260 261 44,800
2010/02/12 263 263 255 262 59,100
2010/02/10 262 265 257 259 107,100
2010/02/09 246 260 246 257 101,300
2010/02/08 246 250 244 248 57,800
2010/02/05 252 257 244 247 195,500
2010/02/04 259 262 256 260 42,400
2010/02/03 255 270 255 261 106,700
2010/02/02 263 263 253 261 115,800
2010/02/01 261 261 250 259 119,400
2010/01/29 267 268 262 263 70,300
2010/01/28 264 268 262 266 95,400
2010/01/27 268 275 266 269 118,000
2010/01/26 275 276 266 266 114,400
2010/01/25 280 280 273 275 87,500
2010/01/22 280 283 274 278 130,100
2010/01/21 283 287 280 285 146,900
2010/01/20 283 285 281 283 81,400
2010/01/19 286 286 281 285 174,500
2010/01/18 281 284 281 282 80,600
2010/01/15 282 285 280 284 104,100
2010/01/14 282 285 280 284 72,900
2010/01/13 278 287 278 283 143,600
2010/01/12 280 283 279 281 62,600
2010/01/08 279 283 278 278 127,600
2010/01/07 280 285 279 282 85,300
2010/01/06 281 282 275 281 183,000
2010/01/05 287 287 274 280 166,200
2010/01/04 277 286 277 286 103,800

このページの先頭へ