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 |
|---|---|---|---|---|---|
| 2026/01/19 | 1,939 | 1,940 | 1,902 | 1,925 | 510,300 |
| 2026/01/16 | 1,890 | 1,940 | 1,888 | 1,933 | 760,800 |
| 2026/01/15 | 1,850 | 1,896 | 1,850 | 1,885 | 735,300 |
| 2026/01/14 | 1,835 | 1,845 | 1,808 | 1,840 | 718,800 |
| 2026/01/13 | 1,850 | 1,852 | 1,829 | 1,829 | 617,400 |
| 2026/01/09 | 1,773 | 1,807 | 1,773 | 1,790 | 595,200 |
| 2026/01/08 | 1,752 | 1,772 | 1,741 | 1,759 | 541,100 |
| 2026/01/07 | 1,764 | 1,779 | 1,751 | 1,759 | 472,200 |
| 2026/01/06 | 1,739 | 1,780 | 1,736 | 1,769 | 721,700 |
| 2026/01/05 | 1,709 | 1,730 | 1,709 | 1,725 | 478,600 |
| 2025/12/30 | 1,722 | 1,729 | 1,707 | 1,709 | 364,100 |
| 2025/12/29 | 1,710 | 1,718 | 1,698 | 1,718 | 346,600 |
| 2025/12/26 | 1,714 | 1,720 | 1,695 | 1,703 | 253,700 |
| 2025/12/25 | 1,710 | 1,712 | 1,690 | 1,706 | 191,200 |
| 2025/12/24 | 1,723 | 1,728 | 1,694 | 1,698 | 369,500 |
| 2025/12/23 | 1,719 | 1,741 | 1,717 | 1,722 | 318,800 |
| 2025/12/22 | 1,738 | 1,745 | 1,720 | 1,725 | 507,800 |
| 2025/12/19 | 1,703 | 1,733 | 1,703 | 1,730 | 742,600 |
| 2025/12/18 | 1,708 | 1,714 | 1,694 | 1,704 | 488,800 |
| 2025/12/17 | 1,709 | 1,712 | 1,678 | 1,704 | 605,000 |
| 2025/12/16 | 1,745 | 1,745 | 1,706 | 1,715 | 622,700 |
| 2025/12/15 | 1,706 | 1,750 | 1,704 | 1,749 | 487,600 |
| 2025/12/12 | 1,698 | 1,717 | 1,685 | 1,706 | 638,600 |
| 2025/12/11 | 1,691 | 1,697 | 1,660 | 1,660 | 395,000 |
| 2025/12/10 | 1,681 | 1,690 | 1,673 | 1,677 | 413,000 |
| 2025/12/09 | 1,684 | 1,701 | 1,683 | 1,683 | 322,200 |
| 2025/12/08 | 1,684 | 1,696 | 1,677 | 1,688 | 404,300 |
| 2025/12/05 | 1,650 | 1,687 | 1,649 | 1,681 | 462,900 |
| 2025/12/04 | 1,650 | 1,663 | 1,639 | 1,660 | 377,100 |
| 2025/12/03 | 1,672 | 1,673 | 1,643 | 1,643 | 655,400 |
| 2025/12/02 | 1,690 | 1,702 | 1,671 | 1,673 | 473,600 |
| 2025/12/01 | 1,695 | 1,708 | 1,679 | 1,680 | 631,600 |
| 2025/11/28 | 1,650 | 1,694 | 1,650 | 1,681 | 833,500 |
| 2025/11/27 | 1,650 | 1,668 | 1,645 | 1,651 | 526,300 |
| 2025/11/26 | 1,615 | 1,640 | 1,615 | 1,637 | 694,400 |
| 2025/11/25 | 1,613 | 1,624 | 1,590 | 1,615 | 985,100 |
| 2025/11/21 | 1,547 | 1,582 | 1,543 | 1,581 | 837,100 |
| 2025/11/20 | 1,548 | 1,565 | 1,543 | 1,562 | 439,600 |
| 2025/11/19 | 1,532 | 1,539 | 1,497 | 1,521 | 758,600 |
| 2025/11/18 | 1,534 | 1,542 | 1,513 | 1,521 | 682,600 |
| 2025/11/17 | 1,561 | 1,573 | 1,532 | 1,540 | 657,000 |
| 2025/11/14 | 1,620 | 1,620 | 1,554 | 1,561 | 1,549,000 |
| 2025/11/13 | 1,580 | 1,650 | 1,499 | 1,625 | 1,792,100 |
| 2025/11/12 | 1,565 | 1,583 | 1,553 | 1,560 | 918,900 |
| 2025/11/11 | 1,565 | 1,565 | 1,539 | 1,549 | 538,100 |
| 2025/11/10 | 1,535 | 1,555 | 1,522 | 1,555 | 1,009,600 |
| 2025/11/07 | 1,530 | 1,536 | 1,509 | 1,520 | 771,300 |
| 2025/11/06 | 1,550 | 1,558 | 1,539 | 1,546 | 962,800 |
| 2025/11/05 | 1,544 | 1,554 | 1,505 | 1,550 | 865,900 |
| 2025/11/04 | 1,529 | 1,566 | 1,515 | 1,549 | 789,300 |
| 2025/10/31 | 1,542 | 1,554 | 1,527 | 1,541 | 467,100 |
| 2025/10/30 | 1,515 | 1,543 | 1,510 | 1,542 | 801,500 |
| 2025/10/29 | 1,524 | 1,529 | 1,500 | 1,502 | 761,200 |
| 2025/10/28 | 1,546 | 1,546 | 1,519 | 1,529 | 712,200 |
| 2025/10/27 | 1,523 | 1,548 | 1,516 | 1,546 | 705,000 |
| 2025/10/24 | 1,519 | 1,521 | 1,505 | 1,510 | 463,700 |
| 2025/10/23 | 1,507 | 1,523 | 1,507 | 1,511 | 507,100 |
| 2025/10/22 | 1,510 | 1,528 | 1,507 | 1,516 | 532,800 |
| 2025/10/21 | 1,516 | 1,525 | 1,500 | 1,510 | 741,600 |
| 2025/10/20 | 1,480 | 1,521 | 1,473 | 1,515 | 1,235,300 |
| 2025/10/17 | 1,438 | 1,476 | 1,397 | 1,454 | 2,081,100 |
| 2025/10/16 | 1,513 | 1,522 | 1,502 | 1,517 | 772,100 |
| 2025/10/15 | 1,485 | 1,511 | 1,477 | 1,504 | 615,900 |
| 2025/10/14 | 1,463 | 1,494 | 1,463 | 1,469 | 737,000 |
| 2025/10/10 | 1,519 | 1,519 | 1,489 | 1,492 | 1,387,100 |
| 2025/10/09 | 1,516 | 1,545 | 1,436 | 1,545 | 1,176,400 |
| 2025/10/08 | 1,509 | 1,550 | 1,503 | 1,525 | 1,243,800 |
| 2025/10/07 | 1,557 | 1,571 | 1,517 | 1,517 | 863,300 |
| 2025/10/06 | 1,575 | 1,583 | 1,531 | 1,571 | 1,175,400 |
| 2025/10/03 | 1,522 | 1,575 | 1,522 | 1,573 | 1,007,100 |
| 2025/10/02 | 1,520 | 1,548 | 1,506 | 1,521 | 915,400 |
| 2025/10/01 | 1,535 | 1,538 | 1,505 | 1,520 | 888,400 |
| 2025/09/30 | 1,545 | 1,555 | 1,520 | 1,543 | 663,700 |
| 2025/09/29 | 1,560 | 1,566 | 1,540 | 1,549 | 504,500 |
| 2025/09/26 | 1,538 | 1,589 | 1,538 | 1,577 | 1,007,600 |
| 2025/09/25 | 1,526 | 1,553 | 1,515 | 1,534 | 920,300 |
| 2025/09/24 | 1,518 | 1,534 | 1,509 | 1,519 | 549,000 |
| 2025/09/22 | 1,500 | 1,526 | 1,493 | 1,516 | 572,400 |
| 2025/09/19 | 1,518 | 1,532 | 1,499 | 1,509 | 1,300,000 |
| 2025/09/18 | 1,526 | 1,531 | 1,515 | 1,519 | 727,300 |
| 2025/09/17 | 1,520 | 1,529 | 1,509 | 1,520 | 663,200 |
| 2025/09/16 | 1,532 | 1,540 | 1,518 | 1,529 | 668,500 |
| 2025/09/12 | 1,542 | 1,549 | 1,534 | 1,542 | 664,300 |
| 2025/09/11 | 1,550 | 1,552 | 1,527 | 1,538 | 495,200 |
| 2025/09/10 | 1,534 | 1,567 | 1,528 | 1,557 | 537,600 |
| 2025/09/09 | 1,538 | 1,544 | 1,512 | 1,526 | 441,700 |
| 2025/09/08 | 1,519 | 1,529 | 1,512 | 1,525 | 454,200 |
| 2025/09/05 | 1,533 | 1,537 | 1,514 | 1,519 | 487,200 |
| 2025/09/04 | 1,507 | 1,532 | 1,503 | 1,524 | 575,800 |
| 2025/09/03 | 1,550 | 1,555 | 1,498 | 1,507 | 838,100 |
| 2025/09/02 | 1,499 | 1,543 | 1,496 | 1,534 | 824,300 |
| 2025/09/01 | 1,484 | 1,502 | 1,478 | 1,485 | 338,900 |
| 2025/08/29 | 1,490 | 1,493 | 1,475 | 1,484 | 339,000 |
| 2025/08/28 | 1,478 | 1,498 | 1,473 | 1,494 | 429,300 |
| 2025/08/27 | 1,490 | 1,491 | 1,474 | 1,474 | 366,500 |
| 2025/08/26 | 1,500 | 1,504 | 1,475 | 1,484 | 461,800 |
| 2025/08/25 | 1,513 | 1,518 | 1,495 | 1,500 | 478,000 |
| 2025/08/22 | 1,492 | 1,509 | 1,487 | 1,499 | 573,400 |
| 2025/08/21 | 1,496 | 1,496 | 1,475 | 1,482 | 479,700 |
| 2025/08/20 | 1,500 | 1,512 | 1,485 | 1,496 | 592,400 |
| 2025/08/19 | 1,542 | 1,546 | 1,497 | 1,504 | 725,700 |
| 2025/08/18 | 1,550 | 1,551 | 1,520 | 1,540 | 655,200 |
| 2025/08/15 | 1,540 | 1,553 | 1,528 | 1,552 | 792,800 |
| 2025/08/14 | 1,544 | 1,565 | 1,536 | 1,540 | 815,200 |
| 2025/08/13 | 1,519 | 1,573 | 1,517 | 1,545 | 922,600 |
| 2025/08/12 | 1,488 | 1,550 | 1,479 | 1,509 | 1,126,900 |
| 2025/08/08 | 1,440 | 1,499 | 1,440 | 1,473 | 1,229,500 |
| 2025/08/07 | 1,426 | 1,451 | 1,364 | 1,415 | 1,230,700 |
| 2025/08/06 | 1,405 | 1,426 | 1,405 | 1,426 | 506,800 |
| 2025/08/05 | 1,388 | 1,411 | 1,388 | 1,400 | 375,900 |
| 2025/08/04 | 1,379 | 1,387 | 1,367 | 1,385 | 524,900 |
| 2025/08/01 | 1,397 | 1,414 | 1,384 | 1,409 | 389,100 |
| 2025/07/31 | 1,382 | 1,404 | 1,382 | 1,400 | 403,900 |
| 2025/07/30 | 1,371 | 1,382 | 1,370 | 1,374 | 500,400 |
| 2025/07/29 | 1,369 | 1,382 | 1,362 | 1,377 | 332,300 |
| 2025/07/28 | 1,424 | 1,428 | 1,363 | 1,369 | 799,700 |
| 2025/07/25 | 1,433 | 1,443 | 1,424 | 1,425 | 573,200 |
| 2025/07/24 | 1,442 | 1,454 | 1,427 | 1,433 | 924,700 |
| 2025/07/23 | 1,425 | 1,445 | 1,407 | 1,422 | 1,024,500 |
| 2025/07/22 | 1,424 | 1,424 | 1,407 | 1,412 | 428,500 |
| 2025/07/18 | 1,415 | 1,424 | 1,414 | 1,421 | 458,200 |
| 2025/07/17 | 1,387 | 1,408 | 1,386 | 1,407 | 506,400 |
| 2025/07/16 | 1,397 | 1,402 | 1,385 | 1,387 | 455,900 |
| 2025/07/15 | 1,403 | 1,413 | 1,398 | 1,398 | 368,900 |
| 2025/07/14 | 1,397 | 1,405 | 1,382 | 1,401 | 468,700 |
| 2025/07/11 | 1,400 | 1,413 | 1,395 | 1,403 | 715,400 |
| 2025/07/10 | 1,410 | 1,414 | 1,387 | 1,393 | 776,600 |
| 2025/07/09 | 1,389 | 1,407 | 1,380 | 1,394 | 988,600 |
| 2025/07/08 | 1,376 | 1,379 | 1,362 | 1,378 | 456,900 |
| 2025/07/07 | 1,365 | 1,385 | 1,347 | 1,378 | 622,900 |
| 2025/07/04 | 1,325 | 1,375 | 1,320 | 1,375 | 1,467,000 |
| 2025/07/03 | 1,329 | 1,330 | 1,303 | 1,309 | 856,200 |
| 2025/07/02 | 1,341 | 1,347 | 1,328 | 1,335 | 534,700 |
| 2025/07/01 | 1,335 | 1,351 | 1,311 | 1,348 | 513,600 |
| 2025/06/30 | 1,341 | 1,353 | 1,336 | 1,344 | 559,500 |
| 2025/06/27 | 1,333 | 1,362 | 1,332 | 1,351 | 808,700 |
| 2025/06/26 | 1,354 | 1,361 | 1,346 | 1,350 | 596,400 |
| 2025/06/25 | 1,332 | 1,350 | 1,329 | 1,348 | 813,700 |
| 2025/06/24 | 1,312 | 1,329 | 1,310 | 1,323 | 626,700 |
| 2025/06/23 | 1,302 | 1,317 | 1,295 | 1,299 | 416,600 |
| 2025/06/20 | 1,313 | 1,332 | 1,304 | 1,308 | 905,200 |
| 2025/06/19 | 1,305 | 1,329 | 1,300 | 1,319 | 624,300 |
| 2025/06/18 | 1,287 | 1,302 | 1,282 | 1,302 | 476,500 |
| 2025/06/17 | 1,290 | 1,301 | 1,283 | 1,293 | 400,700 |
| 2025/06/16 | 1,295 | 1,304 | 1,288 | 1,298 | 511,300 |
| 2025/06/13 | 1,309 | 1,309 | 1,277 | 1,289 | 516,900 |
| 2025/06/12 | 1,297 | 1,303 | 1,291 | 1,295 | 333,900 |
| 2025/06/11 | 1,318 | 1,318 | 1,289 | 1,295 | 487,400 |
| 2025/06/10 | 1,334 | 1,343 | 1,313 | 1,317 | 322,500 |
| 2025/06/09 | 1,337 | 1,345 | 1,325 | 1,336 | 365,200 |
| 2025/06/06 | 1,321 | 1,338 | 1,321 | 1,331 | 237,400 |
| 2025/06/05 | 1,335 | 1,344 | 1,316 | 1,327 | 498,300 |
| 2025/06/04 | 1,330 | 1,348 | 1,330 | 1,339 | 358,200 |
| 2025/06/03 | 1,340 | 1,340 | 1,315 | 1,330 | 458,200 |
| 2025/06/02 | 1,322 | 1,345 | 1,320 | 1,339 | 446,100 |
| 2025/05/30 | 1,317 | 1,342 | 1,310 | 1,334 | 616,400 |
| 2025/05/29 | 1,296 | 1,325 | 1,291 | 1,319 | 644,800 |
| 2025/05/28 | 1,304 | 1,305 | 1,286 | 1,286 | 299,200 |
| 2025/05/27 | 1,296 | 1,299 | 1,281 | 1,292 | 226,300 |
| 2025/05/26 | 1,313 | 1,322 | 1,296 | 1,296 | 528,700 |
| 2025/05/23 | 1,297 | 1,329 | 1,297 | 1,304 | 490,400 |
| 2025/05/22 | 1,270 | 1,310 | 1,263 | 1,300 | 584,800 |
| 2025/05/21 | 1,292 | 1,305 | 1,284 | 1,288 | 776,100 |
| 2025/05/20 | 1,300 | 1,315 | 1,284 | 1,289 | 680,600 |
| 2025/05/19 | 1,253 | 1,290 | 1,251 | 1,290 | 474,600 |
| 2025/05/16 | 1,269 | 1,276 | 1,242 | 1,259 | 476,500 |
| 2025/05/15 | 1,280 | 1,283 | 1,253 | 1,261 | 751,700 |
| 2025/05/14 | 1,280 | 1,296 | 1,264 | 1,296 | 811,100 |
| 2025/05/13 | 1,250 | 1,297 | 1,234 | 1,280 | 1,964,100 |
| 2025/05/12 | 1,330 | 1,380 | 1,219 | 1,229 | 3,724,700 |
| 2025/05/09 | 1,274 | 1,307 | 1,268 | 1,303 | 651,800 |
| 2025/05/08 | 1,258 | 1,267 | 1,252 | 1,260 | 364,400 |
| 2025/05/07 | 1,221 | 1,262 | 1,218 | 1,256 | 667,100 |
| 2025/05/02 | 1,238 | 1,239 | 1,194 | 1,220 | 795,300 |
| 2025/05/01 | 1,254 | 1,265 | 1,239 | 1,244 | 582,000 |
| 2025/04/30 | 1,250 | 1,264 | 1,238 | 1,258 | 626,500 |
| 2025/04/28 | 1,240 | 1,251 | 1,233 | 1,236 | 411,300 |
| 2025/04/25 | 1,260 | 1,269 | 1,237 | 1,241 | 599,900 |
| 2025/04/24 | 1,257 | 1,269 | 1,252 | 1,259 | 529,300 |
| 2025/04/23 | 1,247 | 1,256 | 1,229 | 1,230 | 518,400 |
| 2025/04/22 | 1,212 | 1,223 | 1,207 | 1,217 | 306,300 |
| 2025/04/21 | 1,215 | 1,218 | 1,204 | 1,210 | 306,100 |
| 2025/04/18 | 1,205 | 1,224 | 1,203 | 1,219 | 374,400 |
| 2025/04/17 | 1,176 | 1,196 | 1,163 | 1,196 | 414,900 |
| 2025/04/16 | 1,188 | 1,194 | 1,157 | 1,164 | 329,400 |
| 2025/04/15 | 1,175 | 1,183 | 1,168 | 1,176 | 325,300 |
| 2025/04/14 | 1,173 | 1,181 | 1,153 | 1,159 | 467,900 |
| 2025/04/11 | 1,158 | 1,160 | 1,127 | 1,157 | 596,500 |
| 2025/04/10 | 1,192 | 1,198 | 1,172 | 1,188 | 1,028,300 |
| 2025/04/09 | 1,125 | 1,134 | 1,085 | 1,093 | 1,051,300 |
| 2025/04/08 | 1,138 | 1,184 | 1,135 | 1,152 | 1,257,000 |
| 2025/04/07 | 1,050 | 1,140 | 1,048 | 1,085 | 1,866,900 |
| 2025/04/04 | 1,196 | 1,218 | 1,151 | 1,218 | 1,620,500 |
| 2025/04/03 | 1,280 | 1,301 | 1,262 | 1,280 | 1,757,800 |
| 2025/04/02 | 1,335 | 1,346 | 1,320 | 1,340 | 537,400 |
| 2025/04/01 | 1,364 | 1,366 | 1,326 | 1,335 | 576,500 |
| 2025/03/31 | 1,368 | 1,370 | 1,317 | 1,344 | 1,165,800 |
| 2025/03/28 | 1,401 | 1,405 | 1,383 | 1,396 | 660,500 |
| 2025/03/27 | 1,382 | 1,403 | 1,373 | 1,402 | 719,500 |
| 2025/03/26 | 1,388 | 1,391 | 1,371 | 1,382 | 355,500 |