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
2020/12/30 187 187 184 185 162,300
2020/12/29 184 189 184 189 159,200
2020/12/28 185 185 181 184 273,300
2020/12/25 184 186 182 185 214,600
2020/12/24 181 185 181 185 196,000
2020/12/23 182 182 178 182 225,900
2020/12/22 185 185 181 182 298,000
2020/12/21 190 190 184 186 273,500
2020/12/18 188 189 186 187 194,400
2020/12/17 193 193 188 189 301,300
2020/12/16 196 196 192 192 202,000
2020/12/15 200 200 195 195 211,800
2020/12/14 199 201 197 198 215,900
2020/12/11 196 199 194 197 357,500
2020/12/10 200 200 196 196 184,600
2020/12/09 198 201 196 201 288,200
2020/12/08 197 198 194 197 270,900
2020/12/07 205 205 191 197 586,800
2020/12/04 206 208 202 203 211,000
2020/12/03 204 207 201 207 434,100
2020/12/02 200 204 198 202 476,600
2020/12/01 197 200 195 198 563,800
2020/11/30 202 203 194 196 553,700
2020/11/27 205 206 201 202 321,600
2020/11/26 201 206 198 205 327,000
2020/11/25 205 207 198 199 388,200
2020/11/24 206 206 201 202 285,300
2020/11/20 199 204 198 203 446,500
2020/11/19 200 201 196 197 223,100
2020/11/18 197 200 195 200 330,600
2020/11/17 196 199 194 197 432,800
2020/11/16 196 197 192 195 326,900
2020/11/13 194 199 191 198 540,900
2020/11/12 198 198 189 195 432,300
2020/11/11 195 202 193 196 823,500
2020/11/10 192 193 185 188 525,400
2020/11/09 186 188 185 187 198,800
2020/11/06 184 189 183 188 269,700
2020/11/05 183 184 179 183 308,600
2020/11/04 187 187 182 184 287,000
2020/11/02 178 185 178 184 426,600
2020/10/30 183 183 176 176 254,300
2020/10/29 178 183 178 181 286,700
2020/10/28 183 184 178 182 327,200
2020/10/27 185 185 180 185 350,100
2020/10/26 185 190 185 185 165,800
2020/10/23 192 193 181 185 578,400
2020/10/22 191 191 183 185 283,500
2020/10/21 189 192 188 189 301,600
2020/10/20 189 192 187 188 279,500
2020/10/19 184 191 184 189 248,500
2020/10/16 184 188 183 184 241,100
2020/10/15 187 187 183 184 251,200
2020/10/14 189 191 186 189 497,200
2020/10/13 199 200 191 193 678,600
2020/10/12 200 200 196 199 234,600
2020/10/09 202 202 198 200 287,000
2020/10/08 199 203 198 203 301,300
2020/10/07 202 202 198 199 284,000
2020/10/06 203 205 199 204 278,000
2020/10/05 195 203 195 202 803,900
2020/10/02 204 204 194 195 521,900
2020/09/30 210 210 197 201 672,300
2020/09/29 210 214 207 210 431,700
2020/09/28 211 214 206 214 614,500
2020/09/25 209 209 203 208 309,500
2020/09/24 212 213 203 206 615,800
2020/09/23 205 215 204 210 724,900
2020/09/18 207 208 202 208 646,100
2020/09/17 204 204 200 204 382,200
2020/09/16 205 206 202 204 417,000
2020/09/15 207 212 204 208 879,900
2020/09/14 199 214 199 213 2,329,000
2020/09/11 195 203 194 195 873,400
2020/09/10 200 203 193 197 1,779,800
2020/09/09 205 209 202 203 1,440,200
2020/09/08 216 218 205 210 5,213,300
2020/09/07 255 258 212 222 18,681,600
2020/09/04 191 231 191 231 30,043,300
2020/09/03 168 202 168 181 2,180,000
2020/09/02 168 169 166 167 197,000
2020/09/01 167 169 165 168 127,100
2020/08/31 170 171 166 166 94,400
2020/08/28 170 173 167 169 144,300
2020/08/27 168 170 167 170 48,600
2020/08/26 168 169 168 168 46,900
2020/08/25 167 170 167 170 149,000
2020/08/24 170 170 165 166 151,500
2020/08/21 170 170 167 169 141,600
2020/08/20 167 167 164 167 139,700
2020/08/19 171 171 167 167 137,500
2020/08/18 169 174 169 173 173,000
2020/08/17 172 173 170 172 89,600
2020/08/14 177 177 170 171 102,300
2020/08/13 178 178 173 177 158,400
2020/08/12 174 178 172 175 125,800
2020/08/11 164 174 164 174 167,000
2020/08/07 165 166 162 163 114,900
2020/08/06 168 168 165 165 113,700
2020/08/05 167 169 167 169 84,900
2020/08/04 168 170 166 170 155,100
2020/08/03 162 164 160 164 139,200
2020/07/31 167 167 159 159 152,700
2020/07/30 168 169 164 168 143,900
2020/07/29 170 170 166 166 89,800
2020/07/28 173 173 169 170 50,500
2020/07/27 168 172 167 172 119,900
2020/07/22 171 172 170 170 99,300
2020/07/21 171 171 168 171 320,300
2020/07/20 164 168 164 168 186,700
2020/07/17 163 165 163 164 132,200
2020/07/16 162 166 161 163 278,200
2020/07/15 160 162 159 161 271,800
2020/07/14 163 164 162 162 108,700
2020/07/13 164 164 161 163 197,000
2020/07/10 165 166 161 161 201,300
2020/07/09 170 172 166 166 111,500
2020/07/08 171 175 171 171 73,000
2020/07/07 176 176 172 172 68,200
2020/07/06 170 176 169 175 123,100
2020/07/03 166 170 165 169 142,400
2020/07/02 170 171 166 168 233,200
2020/07/01 175 176 170 171 230,900
2020/06/30 177 179 174 176 99,100
2020/06/29 177 178 174 176 91,000
2020/06/26 177 177 173 177 163,700
2020/06/25 175 175 172 175 78,500
2020/06/24 178 178 175 176 103,800
2020/06/23 180 180 175 178 105,400
2020/06/22 176 179 175 178 111,200
2020/06/19 179 179 175 178 223,400
2020/06/18 177 178 173 177 204,800
2020/06/17 177 179 174 179 116,000
2020/06/16 170 178 170 178 197,100
2020/06/15 173 176 167 167 190,600
2020/06/12 172 173 167 172 233,500
2020/06/11 181 181 175 176 206,000
2020/06/10 187 187 182 184 143,700
2020/06/09 192 192 183 185 294,200
2020/06/08 189 193 188 192 267,100
2020/06/05 184 191 184 189 328,000
2020/06/04 183 186 181 186 257,000
2020/06/03 187 188 180 182 244,200
2020/06/02 185 187 184 186 262,400
2020/06/01 181 189 181 187 368,100
2020/05/29 194 194 185 185 386,500
2020/05/28 179 195 179 192 468,700
2020/05/27 179 180 173 180 328,500
2020/05/26 174 180 173 179 277,300
2020/05/25 172 173 171 173 124,200
2020/05/22 175 175 169 172 248,600
2020/05/21 175 175 170 172 154,300
2020/05/20 170 173 170 172 124,600
2020/05/19 176 176 168 173 272,600
2020/05/18 172 172 167 169 112,400
2020/05/15 158 172 158 172 375,300
2020/05/14 165 165 156 156 282,300
2020/05/13 161 167 161 167 146,100
2020/05/12 167 167 162 163 58,200
2020/05/11 167 169 165 167 125,200
2020/05/08 162 166 162 166 126,300
2020/05/07 163 164 160 162 222,900
2020/05/01 171 171 162 164 192,100
2020/04/30 174 176 172 172 314,000
2020/04/28 167 173 166 173 351,900
2020/04/27 165 168 162 167 320,700
2020/04/24 158 164 156 164 204,100
2020/04/23 159 159 155 159 161,800
2020/04/22 160 160 156 158 197,500
2020/04/21 162 163 159 161 232,600
2020/04/20 160 163 160 163 224,000
2020/04/17 161 164 159 161 197,000
2020/04/16 157 160 156 160 189,500
2020/04/15 159 163 158 160 125,300
2020/04/14 157 162 156 162 157,900
2020/04/13 160 161 156 157 149,100
2020/04/10 159 163 156 161 190,200
2020/04/09 161 161 154 157 231,100
2020/04/08 161 163 158 162 248,300
2020/04/07 158 165 155 161 447,100
2020/04/06 145 154 144 154 332,600
2020/04/03 151 158 146 148 335,200
2020/04/02 160 161 147 152 626,900
2020/04/01 168 172 159 162 390,000
2020/03/31 175 180 169 170 419,900
2020/03/30 175 178 165 177 450,400
2020/03/27 173 176 168 175 496,300
2020/03/26 166 170 161 169 419,400
2020/03/25 172 174 164 169 366,800
2020/03/24 163 165 158 162 360,500
2020/03/23 144 158 142 156 604,800
2020/03/19 154 155 145 145 698,500
2020/03/18 142 161 137 144 816,700
2020/03/17 120 141 117 137 926,800
2020/03/16 126 127 119 123 503,500
2020/03/13 123 124 113 118 1,029,400
2020/03/12 140 141 132 133 536,700
2020/03/11 148 150 141 141 364,200
2020/03/10 135 155 135 150 453,900
2020/03/09 150 151 141 142 562,400
2020/03/06 166 166 158 158 274,500
2020/03/05 172 173 168 169 226,300
2020/03/04 167 172 167 169 236,100
2020/03/03 181 187 171 171 349,200
2020/03/02 167 178 167 176 343,000
2020/02/28 176 178 171 172 297,000
2020/02/27 187 188 183 184 322,900
2020/02/26 187 191 183 189 273,300
2020/02/25 190 194 189 190 361,000
2020/02/21 197 201 197 199 176,200
2020/02/20 200 200 196 196 122,500
2020/02/19 199 200 196 197 165,400
2020/02/18 204 205 198 200 212,700
2020/02/17 207 208 204 205 117,300
2020/02/14 207 211 204 210 143,400
2020/02/13 209 209 205 208 98,300
2020/02/12 210 211 206 209 129,500
2020/02/10 213 214 209 209 99,700
2020/02/07 221 222 214 216 105,900
2020/02/06 219 221 216 218 163,900
2020/02/05 217 219 213 215 147,700
2020/02/04 208 216 207 215 225,800
2020/02/03 203 209 202 208 156,400
2020/01/31 208 212 207 208 120,700
2020/01/30 211 212 204 208 224,200
2020/01/29 213 214 211 213 126,800
2020/01/28 213 216 208 215 179,500
2020/01/27 215 217 212 213 221,400
2020/01/24 222 222 219 219 104,100
2020/01/23 222 225 222 223 103,100
2020/01/22 223 225 220 221 129,600
2020/01/21 224 224 221 223 147,900
2020/01/20 225 227 223 224 153,000
2020/01/17 221 227 219 225 291,700
2020/01/16 221 221 217 217 138,400
2020/01/15 223 226 220 222 128,500
2020/01/14 231 231 224 225 186,700
2020/01/10 232 233 230 231 36,500
2020/01/09 228 232 227 232 114,700
2020/01/08 229 231 225 225 341,200
2020/01/07 231 236 231 235 230,400
2020/01/06 233 234 228 233 250,800

このページの先頭へ