スルガ銀行(8358)の株価時系列情報
スルガ銀行(8358)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,126 | 1,154 | 1,121 | 1,137 | 890,600 |
| 2024/07/25 | 1,153 | 1,178 | 1,130 | 1,136 | 1,025,100 |
| 2024/07/24 | 1,194 | 1,211 | 1,174 | 1,174 | 1,254,200 |
| 2024/07/23 | 1,159 | 1,192 | 1,151 | 1,192 | 885,900 |
| 2024/07/22 | 1,180 | 1,194 | 1,141 | 1,143 | 1,177,300 |
| 2024/07/19 | 1,145 | 1,179 | 1,137 | 1,178 | 1,789,500 |
| 2024/07/18 | 1,093 | 1,145 | 1,093 | 1,132 | 1,389,000 |
| 2024/07/17 | 1,099 | 1,109 | 1,090 | 1,100 | 603,500 |
| 2024/07/16 | 1,080 | 1,104 | 1,067 | 1,088 | 986,900 |
| 2024/07/12 | 1,068 | 1,109 | 1,065 | 1,096 | 1,381,600 |
| 2024/07/11 | 1,080 | 1,088 | 1,068 | 1,074 | 617,500 |
| 2024/07/10 | 1,061 | 1,068 | 1,050 | 1,065 | 583,500 |
| 2024/07/09 | 1,040 | 1,052 | 1,035 | 1,048 | 448,200 |
| 2024/07/08 | 1,066 | 1,066 | 1,035 | 1,037 | 743,500 |
| 2024/07/05 | 1,077 | 1,087 | 1,064 | 1,064 | 814,200 |
| 2024/07/04 | 1,073 | 1,092 | 1,066 | 1,077 | 677,000 |
| 2024/07/03 | 1,093 | 1,095 | 1,064 | 1,071 | 1,020,700 |
| 2024/07/02 | 1,077 | 1,092 | 1,066 | 1,088 | 1,077,200 |
| 2024/07/01 | 1,070 | 1,093 | 1,049 | 1,081 | 1,033,800 |
| 2024/06/28 | 1,058 | 1,076 | 1,051 | 1,057 | 779,400 |
| 2024/06/27 | 1,045 | 1,066 | 1,039 | 1,057 | 1,055,300 |
| 2024/06/26 | 1,050 | 1,054 | 1,039 | 1,041 | 612,200 |
| 2024/06/25 | 1,033 | 1,045 | 1,018 | 1,042 | 1,083,900 |
| 2024/06/24 | 1,021 | 1,036 | 1,015 | 1,022 | 712,400 |
| 2024/06/21 | 1,024 | 1,029 | 1,013 | 1,021 | 1,037,800 |
| 2024/06/20 | 1,026 | 1,029 | 1,012 | 1,019 | 795,300 |
| 2024/06/19 | 1,026 | 1,046 | 1,023 | 1,032 | 824,100 |
| 2024/06/18 | 1,045 | 1,045 | 1,005 | 1,019 | 958,500 |
| 2024/06/17 | 1,033 | 1,043 | 1,018 | 1,032 | 696,100 |
| 2024/06/14 | 1,047 | 1,059 | 1,035 | 1,039 | 942,800 |
| 2024/06/13 | 1,061 | 1,066 | 1,050 | 1,051 | 475,000 |
| 2024/06/12 | 1,055 | 1,074 | 1,053 | 1,066 | 539,700 |
| 2024/06/11 | 1,096 | 1,100 | 1,069 | 1,069 | 791,300 |
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | 1,656,700 |
| 2024/05/28 | 993 | 1,045 | 985 | 1,039 | 2,000,700 |
| 2024/05/27 | 968 | 993 | 963 | 990 | 804,700 |
| 2024/05/24 | 937 | 983 | 937 | 971 | 1,423,100 |
| 2024/05/23 | 956 | 956 | 928 | 952 | 1,127,300 |
| 2024/05/22 | 958 | 964 | 950 | 957 | 746,100 |
| 2024/05/21 | 968 | 986 | 951 | 951 | 1,017,200 |
| 2024/05/20 | 985 | 988 | 971 | 982 | 745,200 |
| 2024/05/17 | 942 | 979 | 935 | 979 | 1,192,600 |
| 2024/05/16 | 963 | 964 | 941 | 942 | 1,004,500 |
| 2024/05/15 | 967 | 975 | 951 | 958 | 971,900 |
| 2024/05/14 | 955 | 962 | 947 | 960 | 847,400 |
| 2024/05/13 | 1,005 | 1,009 | 925 | 966 | 3,760,300 |
| 2024/05/10 | 1,020 | 1,032 | 1,011 | 1,028 | 970,700 |
| 2024/05/09 | 1,020 | 1,035 | 1,005 | 1,021 | 1,094,500 |
| 2024/05/08 | 983 | 1,025 | 983 | 1,018 | 2,927,300 |
| 2024/05/07 | 977 | 988 | 957 | 968 | 1,150,700 |
| 2024/05/02 | 952 | 971 | 952 | 963 | 610,700 |
| 2024/05/01 | 947 | 961 | 941 | 961 | 1,069,900 |
| 2024/04/30 | 962 | 977 | 956 | 962 | 1,097,500 |
| 2024/04/26 | 957 | 976 | 955 | 969 | 1,498,100 |
| 2024/04/25 | 940 | 952 | 934 | 935 | 1,355,900 |
| 2024/04/24 | 962 | 962 | 948 | 953 | 958,000 |
| 2024/04/23 | 954 | 962 | 948 | 955 | 735,600 |
| 2024/04/22 | 954 | 970 | 937 | 954 | 988,000 |
| 2024/04/19 | 945 | 958 | 921 | 939 | 1,116,200 |
| 2024/04/18 | 945 | 960 | 937 | 950 | 652,800 |
| 2024/04/17 | 952 | 957 | 934 | 936 | 858,600 |
| 2024/04/16 | 983 | 997 | 948 | 953 | 1,480,500 |
| 2024/04/15 | 1,000 | 1,005 | 986 | 994 | 1,196,300 |
| 2024/04/12 | 1,001 | 1,017 | 995 | 1,015 | 1,330,800 |
| 2024/04/11 | 968 | 1,002 | 966 | 1,000 | 1,671,900 |
| 2024/04/10 | 976 | 989 | 974 | 979 | 809,700 |
| 2024/04/09 | 977 | 993 | 971 | 982 | 1,412,200 |
| 2024/04/08 | 952 | 979 | 951 | 970 | 1,699,600 |
| 2024/04/05 | 972 | 984 | 931 | 967 | 5,429,500 |
| 2024/04/04 | 901 | 945 | 886 | 942 | 3,393,100 |
| 2024/04/03 | 848 | 878 | 846 | 865 | 1,078,900 |
| 2024/04/02 | 865 | 874 | 851 | 854 | 1,105,400 |
| 2024/04/01 | 891 | 894 | 864 | 864 | 1,538,600 |
| 2024/03/29 | 881 | 902 | 880 | 893 | 1,730,400 |
| 2024/03/28 | 895 | 900 | 874 | 880 | 1,819,800 |
| 2024/03/27 | 882 | 903 | 881 | 897 | 2,040,800 |
| 2024/03/26 | 892 | 892 | 869 | 876 | 1,571,300 |
| 2024/03/25 | 900 | 910 | 891 | 891 | 1,204,600 |
| 2024/03/22 | 892 | 902 | 884 | 900 | 864,800 |
| 2024/03/21 | 879 | 895 | 878 | 886 | 1,408,000 |
| 2024/03/19 | 875 | 883 | 859 | 872 | 1,062,300 |
| 2024/03/18 | 868 | 879 | 862 | 875 | 844,500 |
| 2024/03/15 | 846 | 871 | 843 | 860 | 1,365,600 |
| 2024/03/14 | 858 | 864 | 842 | 846 | 868,800 |
| 2024/03/13 | 892 | 901 | 840 | 854 | 2,299,200 |
| 2024/03/12 | 864 | 889 | 856 | 885 | 2,056,500 |
| 2024/03/11 | 852 | 863 | 840 | 856 | 1,619,600 |
| 2024/03/08 | 827 | 858 | 822 | 852 | 2,105,300 |
| 2024/03/07 | 807 | 832 | 806 | 827 | 1,662,300 |
| 2024/03/06 | 791 | 808 | 785 | 807 | 1,465,800 |
| 2024/03/05 | 781 | 791 | 768 | 783 | 1,084,400 |
| 2024/03/04 | 807 | 807 | 782 | 790 | 1,202,300 |
| 2024/03/01 | 809 | 809 | 797 | 808 | 1,421,400 |
| 2024/02/29 | 801 | 815 | 799 | 808 | 2,609,900 |
| 2024/02/28 | 784 | 810 | 783 | 800 | 1,896,300 |
| 2024/02/27 | 782 | 798 | 769 | 781 | 1,430,100 |
| 2024/02/26 | 784 | 798 | 779 | 780 | 1,430,100 |
| 2024/02/22 | 779 | 784 | 768 | 776 | 1,326,200 |
| 2024/02/21 | 777 | 803 | 775 | 776 | 1,656,900 |
| 2024/02/20 | 802 | 810 | 775 | 778 | 1,872,700 |
| 2024/02/19 | 752 | 804 | 748 | 799 | 2,178,600 |
| 2024/02/16 | 751 | 752 | 741 | 747 | 1,092,300 |
| 2024/02/15 | 744 | 765 | 742 | 745 | 1,715,200 |
| 2024/02/14 | 754 | 759 | 732 | 739 | 2,619,600 |
| 2024/02/13 | 776 | 783 | 750 | 760 | 3,659,300 |
| 2024/02/09 | 785 | 798 | 771 | 782 | 2,155,300 |
| 2024/02/08 | 800 | 804 | 787 | 798 | 1,597,800 |
| 2024/02/07 | 801 | 810 | 796 | 806 | 1,495,900 |
| 2024/02/06 | 826 | 832 | 802 | 802 | 1,706,900 |
| 2024/02/05 | 839 | 839 | 818 | 832 | 1,446,800 |
| 2024/02/02 | 849 | 849 | 813 | 825 | 1,690,600 |
| 2024/02/01 | 856 | 862 | 831 | 843 | 1,581,900 |
| 2024/01/31 | 857 | 867 | 854 | 864 | 1,112,800 |
| 2024/01/30 | 856 | 863 | 853 | 853 | 696,700 |
| 2024/01/29 | 850 | 869 | 850 | 860 | 1,031,400 |
| 2024/01/26 | 842 | 864 | 840 | 847 | 1,155,500 |
| 2024/01/25 | 866 | 870 | 851 | 852 | 1,172,600 |
| 2024/01/24 | 846 | 864 | 846 | 860 | 1,665,700 |
| 2024/01/23 | 886 | 889 | 859 | 859 | 1,495,300 |
| 2024/01/22 | 885 | 888 | 865 | 885 | 1,124,600 |
| 2024/01/19 | 880 | 885 | 874 | 877 | 1,206,800 |
| 2024/01/18 | 884 | 888 | 863 | 877 | 1,328,500 |
| 2024/01/17 | 894 | 912 | 878 | 879 | 2,126,900 |
| 2024/01/16 | 889 | 896 | 876 | 891 | 1,588,900 |
| 2024/01/15 | 841 | 888 | 841 | 886 | 1,956,500 |
| 2024/01/12 | 850 | 858 | 833 | 840 | 1,561,900 |
| 2024/01/11 | 835 | 860 | 831 | 845 | 2,431,700 |
| 2024/01/10 | 809 | 831 | 805 | 820 | 1,480,400 |
| 2024/01/09 | 811 | 821 | 803 | 810 | 1,241,500 |
| 2024/01/05 | 789 | 809 | 786 | 806 | 1,417,100 |
| 2024/01/04 | 777 | 790 | 772 | 783 | 890,800 |
| 2023/12/29 | 781 | 781 | 772 | 779 | 958,300 |
| 2023/12/28 | 767 | 775 | 761 | 775 | 805,000 |
| 2023/12/27 | 781 | 782 | 764 | 771 | 1,197,700 |
| 2023/12/26 | 788 | 790 | 774 | 780 | 826,300 |
| 2023/12/25 | 803 | 805 | 781 | 788 | 758,200 |
| 2023/12/22 | 781 | 804 | 781 | 795 | 1,629,800 |
| 2023/12/21 | 772 | 789 | 771 | 778 | 1,210,300 |
| 2023/12/20 | 771 | 789 | 768 | 780 | 1,176,900 |
| 2023/12/19 | 782 | 790 | 772 | 778 | 1,441,700 |
| 2023/12/18 | 765 | 788 | 754 | 784 | 1,689,900 |
| 2023/12/15 | 783 | 791 | 767 | 770 | 2,493,100 |
| 2023/12/14 | 816 | 825 | 782 | 793 | 2,585,500 |
| 2023/12/13 | 830 | 837 | 817 | 823 | 1,488,600 |
| 2023/12/12 | 817 | 837 | 807 | 830 | 2,591,300 |
| 2023/12/11 | 813 | 825 | 797 | 817 | 2,132,300 |
| 2023/12/08 | 781 | 804 | 776 | 799 | 2,931,500 |
| 2023/12/07 | 777 | 787 | 774 | 781 | 1,719,800 |
| 2023/12/06 | 763 | 792 | 756 | 789 | 2,422,000 |
| 2023/12/05 | 767 | 779 | 752 | 761 | 2,071,500 |
| 2023/12/04 | 754 | 772 | 751 | 767 | 1,541,600 |
| 2023/12/01 | 755 | 759 | 744 | 755 | 1,447,400 |
| 2023/11/30 | 741 | 755 | 739 | 751 | 1,350,700 |
| 2023/11/29 | 752 | 764 | 742 | 747 | 2,094,200 |
| 2023/11/28 | 753 | 772 | 746 | 755 | 2,346,200 |
| 2023/11/27 | 738 | 755 | 735 | 751 | 2,081,300 |
| 2023/11/24 | 722 | 736 | 715 | 736 | 1,754,700 |
| 2023/11/22 | 697 | 723 | 692 | 722 | 1,795,100 |
| 2023/11/21 | 700 | 706 | 692 | 698 | 1,333,100 |
| 2023/11/20 | 684 | 705 | 684 | 700 | 2,092,700 |
| 2023/11/17 | 662 | 692 | 661 | 691 | 1,586,600 |
| 2023/11/16 | 665 | 679 | 663 | 669 | 1,840,900 |
| 2023/11/15 | 684 | 691 | 668 | 675 | 2,291,500 |
| 2023/11/14 | 687 | 700 | 682 | 691 | 2,552,600 |
| 2023/11/13 | 662 | 691 | 656 | 678 | 3,131,300 |
| 2023/11/10 | 646 | 667 | 641 | 662 | 2,138,700 |
| 2023/11/09 | 646 | 662 | 630 | 656 | 2,441,200 |
| 2023/11/08 | 671 | 672 | 637 | 656 | 3,700,200 |
| 2023/11/07 | 658 | 682 | 652 | 675 | 4,119,800 |
| 2023/11/06 | 662 | 662 | 646 | 648 | 1,468,800 |
| 2023/11/02 | 665 | 668 | 652 | 658 | 1,450,500 |
| 2023/11/01 | 649 | 662 | 641 | 662 | 2,095,000 |
| 2023/10/31 | 640 | 646 | 623 | 642 | 1,818,400 |
| 2023/10/30 | 635 | 643 | 627 | 629 | 1,295,900 |
| 2023/10/27 | 628 | 641 | 622 | 640 | 738,700 |
| 2023/10/26 | 634 | 639 | 620 | 624 | 874,100 |
| 2023/10/25 | 625 | 641 | 623 | 632 | 920,400 |
| 2023/10/24 | 628 | 629 | 612 | 626 | 1,544,200 |
| 2023/10/23 | 628 | 639 | 626 | 629 | 774,200 |
| 2023/10/20 | 637 | 643 | 622 | 628 | 1,449,300 |
| 2023/10/19 | 629 | 639 | 629 | 637 | 1,000,600 |
| 2023/10/18 | 622 | 636 | 619 | 636 | 1,496,800 |
| 2023/10/17 | 616 | 623 | 612 | 614 | 1,022,500 |
| 2023/10/16 | 611 | 621 | 610 | 614 | 1,058,400 |
| 2023/10/13 | 636 | 641 | 620 | 620 | 1,145,200 |
| 2023/10/12 | 641 | 643 | 636 | 637 | 1,130,000 |
| 2023/10/11 | 650 | 651 | 639 | 639 | 1,227,900 |
| 2023/10/10 | 632 | 645 | 629 | 645 | 1,161,100 |
| 2023/10/06 | 622 | 636 | 620 | 632 | 1,366,800 |
| 2023/10/05 | 604 | 627 | 598 | 625 | 2,811,500 |
| 2023/10/04 | 622 | 626 | 604 | 605 | 2,436,500 |
| 2023/10/03 | 640 | 641 | 628 | 631 | 1,525,800 |