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 |
---|---|---|---|---|---|
2023/12/29 | 247 | 249 | 245 | 248 | 418,600 |
2023/12/28 | 245 | 247 | 244 | 247 | 263,000 |
2023/12/27 | 244 | 249 | 244 | 248 | 309,500 |
2023/12/26 | 245 | 246 | 242 | 244 | 268,100 |
2023/12/25 | 250 | 250 | 244 | 245 | 393,500 |
2023/12/22 | 240 | 248 | 240 | 248 | 642,200 |
2023/12/21 | 243 | 244 | 240 | 241 | 659,200 |
2023/12/20 | 244 | 248 | 243 | 245 | 633,200 |
2023/12/19 | 250 | 250 | 244 | 247 | 763,000 |
2023/12/18 | 245 | 250 | 243 | 249 | 738,600 |
2023/12/15 | 249 | 251 | 246 | 248 | 655,800 |
2023/12/14 | 257 | 257 | 248 | 249 | 637,100 |
2023/12/13 | 253 | 257 | 253 | 257 | 381,900 |
2023/12/12 | 258 | 260 | 254 | 254 | 674,400 |
2023/12/11 | 265 | 270 | 257 | 261 | 1,104,800 |
2023/12/08 | 258 | 265 | 258 | 264 | 994,500 |
2023/12/07 | 255 | 258 | 251 | 257 | 489,000 |
2023/12/06 | 255 | 259 | 254 | 258 | 506,400 |
2023/12/05 | 263 | 265 | 258 | 258 | 642,600 |
2023/12/04 | 267 | 269 | 263 | 266 | 446,700 |
2023/12/01 | 269 | 272 | 266 | 267 | 524,600 |
2023/11/30 | 261 | 269 | 261 | 267 | 841,700 |
2023/11/29 | 265 | 268 | 259 | 260 | 658,300 |
2023/11/28 | 265 | 272 | 265 | 267 | 696,100 |
2023/11/27 | 263 | 267 | 261 | 265 | 463,100 |
2023/11/24 | 260 | 264 | 258 | 262 | 495,100 |
2023/11/22 | 257 | 261 | 255 | 257 | 397,200 |
2023/11/21 | 260 | 264 | 257 | 258 | 547,600 |
2023/11/20 | 258 | 267 | 258 | 261 | 595,300 |
2023/11/17 | 251 | 257 | 250 | 257 | 572,200 |
2023/11/16 | 262 | 264 | 255 | 255 | 670,500 |
2023/11/15 | 267 | 269 | 260 | 261 | 882,900 |
2023/11/14 | 270 | 272 | 261 | 263 | 665,600 |
2023/11/13 | 279 | 279 | 263 | 266 | 1,087,600 |
2023/11/10 | 275 | 279 | 270 | 278 | 725,400 |
2023/11/09 | 274 | 276 | 264 | 274 | 1,002,900 |
2023/11/08 | 294 | 294 | 273 | 275 | 1,515,500 |
2023/11/07 | 296 | 302 | 293 | 294 | 687,200 |
2023/11/06 | 310 | 310 | 297 | 298 | 959,100 |
2023/11/02 | 315 | 318 | 302 | 306 | 1,322,800 |
2023/11/01 | 301 | 310 | 296 | 310 | 1,405,400 |
2023/10/31 | 290 | 299 | 285 | 298 | 2,229,000 |
2023/10/30 | 283 | 291 | 278 | 279 | 896,000 |
2023/10/27 | 278 | 287 | 278 | 287 | 678,900 |
2023/10/26 | 284 | 284 | 276 | 278 | 544,700 |
2023/10/25 | 277 | 284 | 273 | 282 | 605,900 |
2023/10/24 | 278 | 278 | 269 | 274 | 683,800 |
2023/10/23 | 282 | 287 | 280 | 280 | 570,700 |
2023/10/20 | 289 | 293 | 281 | 281 | 927,400 |
2023/10/19 | 285 | 292 | 285 | 286 | 657,000 |
2023/10/18 | 283 | 291 | 282 | 289 | 843,900 |
2023/10/17 | 284 | 284 | 279 | 281 | 568,600 |
2023/10/16 | 274 | 280 | 274 | 278 | 357,400 |
2023/10/13 | 287 | 290 | 279 | 280 | 671,000 |
2023/10/12 | 288 | 290 | 286 | 289 | 484,100 |
2023/10/11 | 290 | 292 | 284 | 288 | 809,700 |
2023/10/10 | 278 | 289 | 275 | 289 | 991,200 |
2023/10/06 | 271 | 275 | 265 | 274 | 738,900 |
2023/10/05 | 257 | 270 | 257 | 267 | 937,200 |
2023/10/04 | 262 | 265 | 257 | 258 | 1,338,800 |
2023/10/03 | 279 | 280 | 269 | 270 | 903,500 |
2023/10/02 | 271 | 281 | 270 | 278 | 1,086,500 |
2023/09/29 | 273 | 275 | 265 | 266 | 837,700 |
2023/09/28 | 274 | 280 | 272 | 276 | 549,100 |
2023/09/27 | 273 | 274 | 268 | 274 | 783,200 |
2023/09/26 | 273 | 280 | 273 | 277 | 702,200 |
2023/09/25 | 281 | 281 | 273 | 278 | 859,800 |
2023/09/22 | 279 | 286 | 276 | 283 | 829,800 |
2023/09/21 | 282 | 288 | 280 | 280 | 962,400 |
2023/09/20 | 292 | 294 | 282 | 283 | 1,203,200 |
2023/09/19 | 291 | 299 | 289 | 290 | 1,282,500 |
2023/09/15 | 302 | 304 | 289 | 291 | 2,581,700 |
2023/09/14 | 299 | 301 | 291 | 299 | 1,713,000 |
2023/09/13 | 280 | 296 | 280 | 294 | 2,069,000 |
2023/09/12 | 280 | 284 | 271 | 277 | 1,146,900 |
2023/09/11 | 261 | 277 | 261 | 276 | 1,311,900 |
2023/09/08 | 263 | 267 | 260 | 261 | 1,115,700 |
2023/09/07 | 271 | 272 | 267 | 268 | 641,700 |
2023/09/06 | 260 | 273 | 259 | 272 | 1,505,500 |
2023/09/05 | 271 | 273 | 259 | 260 | 1,338,700 |
2023/09/04 | 265 | 276 | 264 | 271 | 1,928,800 |
2023/09/01 | 243 | 262 | 242 | 261 | 1,870,600 |
2023/08/31 | 239 | 244 | 236 | 242 | 844,500 |
2023/08/30 | 235 | 239 | 234 | 238 | 664,100 |
2023/08/29 | 232 | 236 | 230 | 236 | 804,900 |
2023/08/28 | 222 | 231 | 222 | 230 | 1,026,400 |
2023/08/25 | 217 | 220 | 217 | 220 | 265,800 |
2023/08/24 | 217 | 219 | 217 | 218 | 266,400 |
2023/08/23 | 216 | 217 | 215 | 217 | 250,800 |
2023/08/22 | 211 | 217 | 211 | 217 | 468,200 |
2023/08/21 | 212 | 213 | 211 | 211 | 235,500 |
2023/08/18 | 213 | 214 | 209 | 210 | 521,300 |
2023/08/17 | 208 | 213 | 206 | 212 | 545,000 |
2023/08/16 | 212 | 213 | 208 | 209 | 464,600 |
2023/08/15 | 217 | 217 | 214 | 215 | 208,900 |
2023/08/14 | 215 | 218 | 214 | 214 | 476,900 |
2023/08/10 | 211 | 215 | 211 | 214 | 322,800 |
2023/08/09 | 216 | 216 | 211 | 211 | 419,800 |
2023/08/08 | 219 | 219 | 216 | 216 | 211,100 |
2023/08/07 | 215 | 220 | 214 | 219 | 463,500 |
2023/08/04 | 209 | 216 | 209 | 215 | 382,400 |
2023/08/03 | 212 | 212 | 209 | 210 | 469,200 |
2023/08/02 | 216 | 219 | 213 | 213 | 583,200 |
2023/08/01 | 221 | 221 | 217 | 217 | 389,500 |
2023/07/31 | 221 | 225 | 218 | 221 | 1,150,600 |
2023/07/28 | 212 | 219 | 211 | 217 | 1,213,600 |
2023/07/27 | 209 | 212 | 209 | 212 | 483,300 |
2023/07/26 | 209 | 210 | 206 | 209 | 369,700 |
2023/07/25 | 208 | 210 | 206 | 209 | 312,700 |
2023/07/24 | 206 | 209 | 205 | 206 | 316,300 |
2023/07/21 | 210 | 210 | 206 | 206 | 477,100 |
2023/07/20 | 207 | 209 | 206 | 209 | 424,000 |
2023/07/19 | 208 | 209 | 205 | 207 | 640,000 |
2023/07/18 | 201 | 208 | 201 | 206 | 571,800 |
2023/07/14 | 202 | 203 | 200 | 200 | 573,900 |
2023/07/13 | 206 | 207 | 201 | 202 | 716,800 |
2023/07/12 | 207 | 207 | 204 | 207 | 463,500 |
2023/07/11 | 211 | 211 | 205 | 205 | 584,000 |
2023/07/10 | 213 | 216 | 210 | 210 | 758,800 |
2023/07/07 | 208 | 213 | 207 | 211 | 757,400 |
2023/07/06 | 210 | 213 | 208 | 208 | 524,500 |
2023/07/05 | 210 | 213 | 208 | 209 | 751,000 |
2023/07/04 | 203 | 210 | 203 | 209 | 944,500 |
2023/07/03 | 202 | 204 | 202 | 202 | 252,900 |
2023/06/30 | 203 | 204 | 200 | 202 | 485,200 |
2023/06/29 | 203 | 204 | 200 | 203 | 348,900 |
2023/06/28 | 201 | 205 | 201 | 204 | 382,700 |
2023/06/27 | 201 | 202 | 198 | 202 | 392,700 |
2023/06/26 | 202 | 203 | 199 | 200 | 405,300 |
2023/06/23 | 203 | 204 | 198 | 200 | 719,200 |
2023/06/22 | 203 | 206 | 203 | 203 | 563,400 |
2023/06/21 | 201 | 203 | 201 | 202 | 358,900 |
2023/06/20 | 203 | 204 | 200 | 201 | 507,600 |
2023/06/19 | 201 | 204 | 201 | 203 | 567,700 |
2023/06/16 | 199 | 201 | 198 | 200 | 444,000 |
2023/06/15 | 200 | 201 | 197 | 199 | 587,400 |
2023/06/14 | 198 | 200 | 198 | 200 | 458,000 |
2023/06/13 | 199 | 200 | 197 | 197 | 698,000 |
2023/06/12 | 198 | 201 | 198 | 200 | 304,000 |
2023/06/09 | 198 | 199 | 197 | 198 | 491,000 |
2023/06/08 | 199 | 202 | 197 | 197 | 639,400 |
2023/06/07 | 201 | 201 | 198 | 198 | 483,400 |
2023/06/06 | 198 | 199 | 197 | 199 | 463,800 |
2023/06/05 | 203 | 205 | 199 | 202 | 461,800 |
2023/06/02 | 196 | 201 | 195 | 201 | 401,400 |
2023/06/01 | 193 | 197 | 193 | 195 | 494,400 |
2023/05/31 | 196 | 198 | 193 | 194 | 418,400 |
2023/05/30 | 198 | 198 | 195 | 198 | 389,600 |
2023/05/29 | 195 | 196 | 193 | 194 | 201,900 |
2023/05/26 | 197 | 197 | 193 | 193 | 463,200 |
2023/05/25 | 197 | 199 | 196 | 197 | 288,700 |
2023/05/24 | 199 | 201 | 197 | 197 | 300,900 |
2023/05/23 | 200 | 201 | 197 | 199 | 632,300 |
2023/05/22 | 201 | 203 | 200 | 200 | 307,200 |
2023/05/19 | 205 | 205 | 200 | 201 | 634,400 |
2023/05/18 | 205 | 206 | 202 | 205 | 686,900 |
2023/05/17 | 202 | 204 | 201 | 202 | 438,400 |
2023/05/16 | 206 | 206 | 201 | 203 | 410,800 |
2023/05/15 | 208 | 209 | 202 | 203 | 565,400 |
2023/05/12 | 205 | 205 | 202 | 205 | 491,100 |
2023/05/11 | 207 | 208 | 205 | 206 | 415,800 |
2023/05/10 | 208 | 209 | 206 | 208 | 269,400 |
2023/05/09 | 206 | 208 | 202 | 206 | 613,400 |
2023/05/08 | 208 | 209 | 205 | 205 | 499,800 |
2023/05/02 | 209 | 211 | 207 | 209 | 429,300 |
2023/05/01 | 211 | 212 | 208 | 210 | 451,400 |
2023/04/28 | 210 | 214 | 207 | 211 | 589,200 |
2023/04/27 | 207 | 210 | 207 | 210 | 435,200 |
2023/04/26 | 209 | 209 | 206 | 208 | 643,900 |
2023/04/25 | 212 | 214 | 210 | 212 | 555,700 |
2023/04/24 | 216 | 216 | 212 | 212 | 314,400 |
2023/04/21 | 218 | 218 | 214 | 215 | 487,600 |
2023/04/20 | 216 | 221 | 215 | 218 | 458,300 |
2023/04/19 | 214 | 216 | 211 | 215 | 368,500 |
2023/04/18 | 211 | 218 | 211 | 214 | 557,100 |
2023/04/17 | 211 | 212 | 209 | 209 | 244,100 |
2023/04/14 | 211 | 212 | 209 | 210 | 336,700 |
2023/04/13 | 211 | 212 | 208 | 209 | 397,400 |
2023/04/12 | 212 | 215 | 210 | 211 | 436,500 |
2023/04/11 | 215 | 215 | 211 | 212 | 395,200 |
2023/04/10 | 213 | 216 | 213 | 214 | 251,600 |
2023/04/07 | 211 | 213 | 210 | 211 | 455,000 |
2023/04/06 | 213 | 213 | 209 | 209 | 549,000 |
2023/04/05 | 215 | 215 | 212 | 214 | 474,000 |
2023/04/04 | 218 | 220 | 216 | 220 | 464,100 |
2023/04/03 | 215 | 221 | 215 | 218 | 574,500 |
2023/03/31 | 212 | 215 | 210 | 213 | 595,800 |
2023/03/30 | 210 | 213 | 207 | 213 | 543,200 |
2023/03/29 | 212 | 215 | 211 | 213 | 504,600 |
2023/03/28 | 213 | 215 | 209 | 210 | 624,400 |
2023/03/27 | 209 | 210 | 205 | 209 | 429,300 |
2023/03/24 | 207 | 209 | 205 | 208 | 404,100 |
2023/03/23 | 204 | 209 | 204 | 209 | 478,500 |
2023/03/22 | 211 | 213 | 209 | 209 | 683,300 |
2023/03/20 | 204 | 210 | 202 | 205 | 737,100 |
2023/03/17 | 211 | 213 | 204 | 208 | 718,100 |
2023/03/16 | 203 | 208 | 201 | 206 | 1,410,800 |
2023/03/15 | 216 | 220 | 213 | 214 | 1,426,500 |
2023/03/14 | 214 | 217 | 207 | 208 | 2,126,600 |
2023/03/13 | 227 | 228 | 218 | 222 | 1,574,800 |
2023/03/10 | 243 | 245 | 232 | 232 | 1,942,600 |
2023/03/09 | 240 | 252 | 239 | 248 | 1,442,600 |
2023/03/08 | 236 | 240 | 236 | 239 | 442,900 |
2023/03/07 | 236 | 238 | 234 | 237 | 537,300 |
2023/03/06 | 239 | 239 | 234 | 235 | 475,200 |
2023/03/03 | 236 | 239 | 234 | 238 | 587,900 |
2023/03/02 | 241 | 242 | 234 | 236 | 646,500 |
2023/03/01 | 237 | 244 | 237 | 241 | 594,200 |
2023/02/28 | 244 | 244 | 237 | 237 | 765,000 |
2023/02/27 | 241 | 245 | 240 | 244 | 505,000 |
2023/02/24 | 244 | 248 | 240 | 242 | 721,400 |
2023/02/22 | 241 | 246 | 239 | 243 | 708,500 |
2023/02/21 | 240 | 244 | 240 | 242 | 415,700 |
2023/02/20 | 233 | 240 | 233 | 239 | 695,400 |
2023/02/17 | 235 | 238 | 233 | 233 | 434,600 |
2023/02/16 | 237 | 238 | 231 | 235 | 668,200 |
2023/02/15 | 237 | 239 | 233 | 237 | 552,100 |
2023/02/14 | 236 | 240 | 235 | 238 | 399,600 |
2023/02/13 | 231 | 242 | 231 | 236 | 756,400 |
2023/02/10 | 229 | 234 | 229 | 230 | 628,000 |
2023/02/09 | 232 | 235 | 230 | 230 | 485,400 |
2023/02/08 | 230 | 234 | 230 | 234 | 625,900 |
2023/02/07 | 231 | 235 | 231 | 231 | 413,800 |
2023/02/06 | 235 | 235 | 226 | 231 | 807,800 |
2023/02/03 | 235 | 238 | 230 | 234 | 675,000 |
2023/02/02 | 242 | 242 | 237 | 239 | 638,500 |
2023/02/01 | 246 | 251 | 243 | 244 | 549,100 |
2023/01/31 | 247 | 248 | 242 | 245 | 524,900 |
2023/01/30 | 244 | 251 | 244 | 246 | 685,000 |
2023/01/27 | 237 | 246 | 236 | 245 | 928,700 |
2023/01/26 | 237 | 237 | 234 | 236 | 360,500 |
2023/01/25 | 239 | 242 | 236 | 236 | 546,400 |
2023/01/24 | 237 | 242 | 236 | 241 | 469,200 |
2023/01/23 | 236 | 239 | 234 | 236 | 357,800 |
2023/01/20 | 231 | 235 | 229 | 233 | 436,000 |
2023/01/19 | 236 | 241 | 230 | 231 | 955,500 |
2023/01/18 | 238 | 241 | 228 | 238 | 1,164,900 |
2023/01/17 | 242 | 244 | 236 | 238 | 625,500 |
2023/01/16 | 251 | 254 | 241 | 243 | 951,300 |
2023/01/13 | 237 | 255 | 236 | 254 | 1,647,400 |
2023/01/12 | 229 | 240 | 229 | 237 | 711,600 |
2023/01/11 | 226 | 230 | 225 | 230 | 356,600 |
2023/01/10 | 230 | 232 | 225 | 227 | 413,900 |
2023/01/06 | 232 | 239 | 231 | 232 | 546,000 |
2023/01/05 | 241 | 243 | 233 | 233 | 1,181,700 |
2023/01/04 | 238 | 246 | 234 | 246 | 788,500 |