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 |
---|---|---|---|---|---|
2022/12/30 | 236 | 240 | 233 | 237 | 527,300 |
2022/12/29 | 235 | 237 | 232 | 235 | 509,500 |
2022/12/28 | 238 | 242 | 234 | 237 | 842,600 |
2022/12/27 | 228 | 239 | 227 | 239 | 825,000 |
2022/12/26 | 234 | 235 | 226 | 226 | 1,175,600 |
2022/12/23 | 233 | 236 | 227 | 234 | 1,524,500 |
2022/12/22 | 218 | 234 | 213 | 232 | 2,670,000 |
2022/12/21 | 223 | 228 | 213 | 215 | 2,576,200 |
2022/12/20 | 200 | 222 | 200 | 218 | 3,150,400 |
2022/12/19 | 198 | 204 | 198 | 200 | 403,600 |
2022/12/16 | 201 | 205 | 198 | 199 | 395,100 |
2022/12/15 | 202 | 202 | 200 | 201 | 202,700 |
2022/12/14 | 201 | 203 | 200 | 202 | 147,600 |
2022/12/13 | 199 | 201 | 198 | 199 | 332,000 |
2022/12/12 | 198 | 200 | 195 | 198 | 203,700 |
2022/12/09 | 199 | 200 | 198 | 198 | 337,000 |
2022/12/08 | 203 | 203 | 198 | 201 | 278,900 |
2022/12/07 | 199 | 208 | 199 | 203 | 344,800 |
2022/12/06 | 198 | 202 | 198 | 200 | 192,400 |
2022/12/05 | 202 | 203 | 198 | 199 | 367,300 |
2022/12/02 | 209 | 209 | 203 | 204 | 522,000 |
2022/12/01 | 214 | 214 | 207 | 213 | 554,200 |
2022/11/30 | 211 | 214 | 209 | 212 | 407,100 |
2022/11/29 | 207 | 214 | 201 | 212 | 818,800 |
2022/11/28 | 212 | 218 | 204 | 209 | 1,561,800 |
2022/11/25 | 194 | 205 | 194 | 205 | 1,115,900 |
2022/11/24 | 192 | 196 | 191 | 195 | 628,100 |
2022/11/22 | 189 | 191 | 188 | 191 | 272,700 |
2022/11/21 | 187 | 188 | 187 | 187 | 141,000 |
2022/11/18 | 187 | 189 | 185 | 185 | 259,700 |
2022/11/17 | 185 | 186 | 185 | 186 | 86,000 |
2022/11/16 | 185 | 187 | 184 | 185 | 107,300 |
2022/11/15 | 185 | 188 | 185 | 185 | 165,900 |
2022/11/14 | 189 | 189 | 185 | 185 | 186,900 |
2022/11/11 | 191 | 191 | 187 | 188 | 179,900 |
2022/11/10 | 190 | 191 | 189 | 189 | 160,500 |
2022/11/09 | 190 | 192 | 189 | 191 | 97,000 |
2022/11/08 | 191 | 191 | 189 | 190 | 156,100 |
2022/11/07 | 190 | 192 | 189 | 191 | 171,500 |
2022/11/04 | 189 | 192 | 188 | 189 | 225,900 |
2022/11/02 | 189 | 191 | 188 | 190 | 170,300 |
2022/11/01 | 191 | 192 | 188 | 189 | 178,700 |
2022/10/31 | 192 | 193 | 190 | 191 | 231,200 |
2022/10/28 | 191 | 193 | 190 | 190 | 270,000 |
2022/10/27 | 195 | 195 | 191 | 192 | 393,900 |
2022/10/26 | 194 | 196 | 194 | 195 | 372,700 |
2022/10/25 | 195 | 195 | 192 | 193 | 253,700 |
2022/10/24 | 196 | 196 | 192 | 194 | 169,100 |
2022/10/21 | 194 | 195 | 191 | 194 | 171,600 |
2022/10/20 | 193 | 195 | 193 | 195 | 160,000 |
2022/10/19 | 195 | 195 | 193 | 193 | 111,000 |
2022/10/18 | 193 | 196 | 193 | 196 | 173,700 |
2022/10/17 | 193 | 196 | 192 | 193 | 180,500 |
2022/10/14 | 192 | 195 | 191 | 194 | 378,600 |
2022/10/13 | 192 | 193 | 189 | 189 | 180,900 |
2022/10/12 | 192 | 193 | 192 | 193 | 119,000 |
2022/10/11 | 194 | 196 | 192 | 192 | 200,400 |
2022/10/07 | 193 | 196 | 192 | 195 | 186,400 |
2022/10/06 | 192 | 197 | 192 | 194 | 393,300 |
2022/10/05 | 191 | 194 | 190 | 191 | 322,300 |
2022/10/04 | 187 | 192 | 187 | 191 | 314,300 |
2022/10/03 | 184 | 187 | 182 | 187 | 219,100 |
2022/09/30 | 186 | 187 | 184 | 185 | 271,800 |
2022/09/29 | 182 | 187 | 182 | 187 | 282,400 |
2022/09/28 | 181 | 184 | 180 | 184 | 424,800 |
2022/09/27 | 185 | 185 | 182 | 182 | 262,200 |
2022/09/26 | 191 | 191 | 183 | 184 | 530,800 |
2022/09/22 | 192 | 193 | 190 | 192 | 198,600 |
2022/09/21 | 192 | 194 | 191 | 192 | 329,600 |
2022/09/20 | 191 | 195 | 190 | 194 | 440,600 |
2022/09/16 | 188 | 192 | 188 | 190 | 265,000 |
2022/09/15 | 189 | 189 | 187 | 187 | 218,900 |
2022/09/14 | 189 | 190 | 187 | 189 | 244,900 |
2022/09/13 | 190 | 191 | 188 | 190 | 149,200 |
2022/09/12 | 190 | 191 | 189 | 190 | 141,500 |
2022/09/09 | 187 | 190 | 187 | 190 | 195,900 |
2022/09/08 | 190 | 190 | 187 | 189 | 248,600 |
2022/09/07 | 190 | 190 | 187 | 188 | 429,500 |
2022/09/06 | 192 | 193 | 191 | 191 | 124,200 |
2022/09/05 | 191 | 192 | 190 | 191 | 168,500 |
2022/09/02 | 193 | 194 | 190 | 192 | 212,100 |
2022/09/01 | 197 | 197 | 194 | 194 | 166,300 |
2022/08/31 | 198 | 198 | 196 | 196 | 142,200 |
2022/08/30 | 198 | 199 | 196 | 199 | 107,000 |
2022/08/29 | 196 | 198 | 196 | 196 | 197,800 |
2022/08/26 | 197 | 200 | 196 | 199 | 400,400 |
2022/08/25 | 192 | 197 | 192 | 195 | 324,200 |
2022/08/24 | 192 | 194 | 192 | 193 | 150,100 |
2022/08/23 | 192 | 192 | 190 | 191 | 193,500 |
2022/08/22 | 191 | 193 | 191 | 193 | 131,600 |
2022/08/19 | 194 | 194 | 191 | 192 | 152,000 |
2022/08/18 | 192 | 193 | 191 | 193 | 141,700 |
2022/08/17 | 190 | 194 | 190 | 194 | 369,700 |
2022/08/16 | 192 | 192 | 189 | 189 | 129,000 |
2022/08/15 | 192 | 193 | 191 | 192 | 191,600 |
2022/08/12 | 194 | 195 | 191 | 193 | 408,300 |
2022/08/10 | 191 | 192 | 190 | 190 | 156,000 |
2022/08/09 | 194 | 194 | 191 | 192 | 110,100 |
2022/08/08 | 194 | 196 | 194 | 195 | 97,400 |
2022/08/05 | 192 | 195 | 192 | 194 | 86,900 |
2022/08/04 | 195 | 195 | 191 | 192 | 296,400 |
2022/08/03 | 195 | 196 | 192 | 195 | 202,100 |
2022/08/02 | 199 | 199 | 195 | 196 | 272,800 |
2022/08/01 | 197 | 202 | 195 | 202 | 394,400 |
2022/07/29 | 198 | 198 | 195 | 196 | 177,100 |
2022/07/28 | 198 | 198 | 196 | 198 | 182,000 |
2022/07/27 | 197 | 198 | 197 | 198 | 70,600 |
2022/07/26 | 197 | 199 | 197 | 198 | 111,800 |
2022/07/25 | 195 | 198 | 195 | 196 | 86,300 |
2022/07/22 | 197 | 197 | 194 | 195 | 266,500 |
2022/07/21 | 196 | 199 | 194 | 199 | 369,700 |
2022/07/20 | 193 | 196 | 193 | 196 | 214,600 |
2022/07/19 | 194 | 194 | 190 | 193 | 195,500 |
2022/07/15 | 192 | 192 | 189 | 192 | 151,000 |
2022/07/14 | 194 | 195 | 192 | 193 | 98,800 |
2022/07/13 | 193 | 195 | 192 | 195 | 122,000 |
2022/07/12 | 191 | 193 | 190 | 191 | 225,100 |
2022/07/11 | 189 | 195 | 189 | 194 | 403,400 |
2022/07/08 | 187 | 190 | 186 | 187 | 282,300 |
2022/07/07 | 188 | 188 | 184 | 187 | 212,900 |
2022/07/06 | 190 | 191 | 186 | 187 | 390,500 |
2022/07/05 | 190 | 192 | 190 | 192 | 227,400 |
2022/07/04 | 192 | 193 | 190 | 192 | 179,000 |
2022/07/01 | 193 | 194 | 188 | 189 | 290,800 |
2022/06/30 | 191 | 193 | 191 | 193 | 314,700 |
2022/06/29 | 191 | 193 | 190 | 193 | 386,800 |
2022/06/28 | 188 | 192 | 188 | 191 | 245,100 |
2022/06/27 | 190 | 191 | 188 | 190 | 154,600 |
2022/06/24 | 188 | 190 | 188 | 189 | 141,900 |
2022/06/23 | 188 | 190 | 188 | 190 | 121,100 |
2022/06/22 | 191 | 191 | 187 | 189 | 110,400 |
2022/06/21 | 187 | 191 | 186 | 190 | 248,100 |
2022/06/20 | 187 | 189 | 184 | 184 | 200,100 |
2022/06/17 | 186 | 187 | 184 | 185 | 264,900 |
2022/06/16 | 187 | 190 | 186 | 189 | 241,600 |
2022/06/15 | 191 | 191 | 186 | 186 | 235,900 |
2022/06/14 | 187 | 190 | 187 | 189 | 260,200 |
2022/06/13 | 187 | 190 | 187 | 188 | 294,300 |
2022/06/10 | 192 | 192 | 187 | 187 | 337,800 |
2022/06/09 | 189 | 193 | 189 | 192 | 410,700 |
2022/06/08 | 189 | 190 | 188 | 190 | 237,100 |
2022/06/07 | 188 | 191 | 188 | 188 | 378,300 |
2022/06/06 | 185 | 188 | 185 | 186 | 250,800 |
2022/06/03 | 190 | 190 | 185 | 187 | 211,600 |
2022/06/02 | 188 | 190 | 186 | 189 | 327,000 |
2022/06/01 | 184 | 189 | 184 | 189 | 377,800 |
2022/05/31 | 186 | 189 | 183 | 183 | 558,200 |
2022/05/30 | 183 | 186 | 182 | 183 | 507,400 |
2022/05/27 | 182 | 184 | 180 | 181 | 235,700 |
2022/05/26 | 179 | 183 | 179 | 180 | 199,600 |
2022/05/25 | 179 | 179 | 177 | 178 | 203,500 |
2022/05/24 | 181 | 182 | 178 | 178 | 199,500 |
2022/05/23 | 180 | 182 | 179 | 180 | 205,700 |
2022/05/20 | 180 | 180 | 177 | 179 | 266,500 |
2022/05/19 | 175 | 179 | 175 | 178 | 230,800 |
2022/05/18 | 176 | 180 | 175 | 178 | 336,100 |
2022/05/17 | 180 | 180 | 173 | 176 | 685,700 |
2022/05/16 | 191 | 192 | 182 | 182 | 503,300 |
2022/05/13 | 190 | 196 | 188 | 196 | 263,500 |
2022/05/12 | 191 | 193 | 189 | 189 | 202,900 |
2022/05/11 | 197 | 197 | 191 | 192 | 222,400 |
2022/05/10 | 198 | 200 | 195 | 199 | 132,600 |
2022/05/09 | 199 | 202 | 199 | 199 | 253,700 |
2022/05/06 | 202 | 204 | 201 | 203 | 314,300 |
2022/05/02 | 195 | 201 | 195 | 201 | 288,700 |
2022/04/28 | 188 | 195 | 188 | 195 | 269,800 |
2022/04/27 | 191 | 191 | 185 | 186 | 592,000 |
2022/04/26 | 196 | 196 | 192 | 193 | 233,000 |
2022/04/25 | 194 | 196 | 194 | 196 | 217,600 |
2022/04/22 | 199 | 200 | 196 | 198 | 221,500 |
2022/04/21 | 202 | 205 | 199 | 202 | 313,100 |
2022/04/20 | 196 | 202 | 196 | 202 | 321,000 |
2022/04/19 | 196 | 196 | 193 | 195 | 159,400 |
2022/04/18 | 194 | 196 | 192 | 194 | 236,900 |
2022/04/15 | 195 | 198 | 193 | 194 | 258,200 |
2022/04/14 | 193 | 197 | 193 | 196 | 130,900 |
2022/04/13 | 193 | 194 | 191 | 194 | 157,800 |
2022/04/12 | 192 | 196 | 191 | 193 | 273,800 |
2022/04/11 | 192 | 197 | 192 | 195 | 265,100 |
2022/04/08 | 195 | 195 | 190 | 192 | 232,500 |
2022/04/07 | 198 | 198 | 191 | 194 | 303,300 |
2022/04/06 | 199 | 201 | 199 | 199 | 181,500 |
2022/04/05 | 202 | 203 | 198 | 199 | 303,100 |
2022/04/04 | 204 | 204 | 201 | 203 | 219,700 |
2022/04/01 | 202 | 205 | 201 | 205 | 233,900 |
2022/03/31 | 210 | 210 | 203 | 203 | 297,800 |
2022/03/30 | 212 | 213 | 209 | 213 | 294,600 |
2022/03/29 | 218 | 218 | 214 | 217 | 382,600 |
2022/03/28 | 219 | 219 | 215 | 217 | 301,100 |
2022/03/25 | 219 | 220 | 216 | 217 | 335,600 |
2022/03/24 | 217 | 217 | 213 | 217 | 384,800 |
2022/03/23 | 219 | 221 | 218 | 220 | 353,700 |
2022/03/22 | 215 | 217 | 214 | 217 | 361,600 |
2022/03/18 | 215 | 216 | 211 | 214 | 361,000 |
2022/03/17 | 211 | 215 | 211 | 214 | 344,700 |
2022/03/16 | 211 | 211 | 208 | 211 | 312,800 |
2022/03/15 | 211 | 211 | 207 | 210 | 293,900 |
2022/03/14 | 205 | 210 | 205 | 209 | 334,900 |
2022/03/11 | 202 | 205 | 201 | 203 | 408,700 |
2022/03/10 | 199 | 205 | 199 | 204 | 428,300 |
2022/03/09 | 194 | 198 | 193 | 194 | 436,000 |
2022/03/08 | 196 | 197 | 190 | 194 | 599,600 |
2022/03/07 | 202 | 204 | 197 | 203 | 738,500 |
2022/03/04 | 212 | 213 | 207 | 207 | 280,900 |
2022/03/03 | 209 | 214 | 209 | 212 | 402,200 |
2022/03/02 | 205 | 209 | 202 | 204 | 845,200 |
2022/03/01 | 213 | 214 | 208 | 208 | 364,600 |
2022/02/28 | 210 | 216 | 207 | 215 | 312,700 |
2022/02/25 | 213 | 214 | 203 | 208 | 618,500 |
2022/02/24 | 216 | 216 | 212 | 216 | 447,700 |
2022/02/22 | 216 | 217 | 213 | 216 | 287,800 |
2022/02/21 | 218 | 220 | 214 | 219 | 320,100 |
2022/02/18 | 222 | 222 | 218 | 220 | 387,500 |
2022/02/17 | 226 | 228 | 222 | 224 | 375,100 |
2022/02/16 | 219 | 229 | 219 | 227 | 613,600 |
2022/02/15 | 222 | 224 | 214 | 214 | 514,500 |
2022/02/14 | 215 | 223 | 214 | 222 | 514,300 |
2022/02/10 | 222 | 223 | 216 | 220 | 661,600 |
2022/02/09 | 225 | 226 | 219 | 223 | 861,500 |
2022/02/08 | 210 | 221 | 210 | 220 | 1,055,400 |
2022/02/07 | 205 | 211 | 204 | 207 | 748,300 |
2022/02/04 | 195 | 204 | 194 | 203 | 1,066,700 |
2022/02/03 | 192 | 194 | 191 | 191 | 398,900 |
2022/02/02 | 189 | 194 | 188 | 193 | 604,500 |
2022/02/01 | 185 | 189 | 185 | 188 | 308,400 |
2022/01/31 | 188 | 188 | 185 | 187 | 319,700 |
2022/01/28 | 186 | 189 | 186 | 188 | 304,200 |
2022/01/27 | 187 | 189 | 183 | 184 | 428,000 |
2022/01/26 | 185 | 188 | 184 | 186 | 341,100 |
2022/01/25 | 185 | 187 | 183 | 185 | 549,200 |
2022/01/24 | 182 | 187 | 182 | 185 | 360,200 |
2022/01/21 | 183 | 184 | 179 | 183 | 589,700 |
2022/01/20 | 179 | 184 | 179 | 182 | 446,300 |
2022/01/19 | 184 | 187 | 178 | 178 | 689,600 |
2022/01/18 | 191 | 195 | 187 | 190 | 721,900 |
2022/01/17 | 195 | 198 | 188 | 189 | 826,200 |
2022/01/14 | 194 | 198 | 191 | 198 | 904,500 |
2022/01/13 | 191 | 196 | 188 | 193 | 568,800 |
2022/01/12 | 195 | 195 | 190 | 191 | 722,700 |
2022/01/11 | 190 | 196 | 190 | 196 | 787,200 |
2022/01/07 | 183 | 188 | 183 | 188 | 674,700 |
2022/01/06 | 180 | 183 | 180 | 182 | 546,500 |
2022/01/05 | 181 | 183 | 179 | 182 | 700,200 |
2022/01/04 | 177 | 180 | 176 | 178 | 542,200 |