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

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
2026/06/05 2,282 2,296 2,255 2,266 535,600
2026/06/04 2,210 2,307 2,170 2,259 721,200
2026/06/03 2,250 2,265 2,212 2,229 628,800
2026/06/02 2,184 2,244 2,151 2,235 887,200
2026/06/01 2,305 2,320 2,252 2,257 764,100
2026/05/29 2,340 2,364 2,317 2,317 959,600
2026/05/28 2,337 2,337 2,256 2,302 879,300
2026/05/27 2,361 2,361 2,310 2,337 545,100
2026/05/26 2,385 2,395 2,325 2,376 697,900
2026/05/25 2,391 2,407 2,348 2,395 926,300
2026/05/22 2,400 2,419 2,369 2,370 859,800
2026/05/21 2,382 2,411 2,365 2,381 804,900
2026/05/20 2,347 2,359 2,296 2,339 737,300
2026/05/19 2,337 2,359 2,300 2,320 647,600
2026/05/18 2,341 2,355 2,294 2,303 774,600
2026/05/15 2,395 2,440 2,302 2,336 1,345,400
2026/05/14 2,290 2,363 2,210 2,338 1,586,800
2026/05/13 2,253 2,291 2,246 2,282 609,600
2026/05/12 2,250 2,272 2,216 2,254 712,000
2026/05/11 2,201 2,253 2,194 2,231 972,900
2026/05/08 2,224 2,261 2,175 2,217 926,000
2026/05/07 2,316 2,343 2,252 2,272 1,247,200
2026/05/01 2,273 2,284 2,230 2,266 677,400
2026/04/30 2,317 2,336 2,271 2,314 1,108,600
2026/04/28 2,281 2,362 2,267 2,360 1,157,900
2026/04/27 2,262 2,285 2,233 2,264 850,600
2026/04/24 2,162 2,299 2,136 2,253 1,609,600
2026/04/23 2,200 2,222 2,157 2,180 663,900
2026/04/22 2,280 2,288 2,218 2,225 600,400
2026/04/21 2,304 2,304 2,261 2,270 619,700
2026/04/20 2,320 2,320 2,277 2,289 525,800
2026/04/17 2,314 2,322 2,289 2,290 450,200
2026/04/16 2,322 2,329 2,300 2,320 565,000
2026/04/15 2,300 2,347 2,296 2,319 892,400
2026/04/14 2,274 2,289 2,250 2,262 539,100
2026/04/13 2,263 2,293 2,245 2,246 723,300
2026/04/10 2,230 2,309 2,230 2,270 2,008,200
2026/04/09 2,193 2,214 2,159 2,159 724,800
2026/04/08 2,223 2,223 2,169 2,183 1,047,200
2026/04/07 2,135 2,153 2,117 2,123 455,700
2026/04/06 2,114 2,127 2,087 2,125 376,000
2026/04/03 2,107 2,200 2,073 2,091 366,900
2026/03/27 2,048 2,087 2,040 2,068 757,900
2026/03/26 2,074 2,088 2,035 2,061 922,900
2026/03/25 1,996 2,044 1,980 2,042 864,500
2026/03/24 1,900 1,932 1,898 1,932 623,900
2026/03/23 1,870 1,883 1,821 1,850 694,300
2026/03/19 1,925 1,942 1,906 1,910 732,000
2026/03/18 1,944 1,974 1,932 1,974 496,900
2026/03/17 1,934 1,939 1,909 1,913 365,000
2026/03/16 1,898 1,910 1,886 1,894 477,300
2026/03/13 1,872 1,933 1,872 1,904 1,093,800
2026/03/12 1,923 1,933 1,882 1,904 560,700
2026/03/11 1,941 1,976 1,941 1,945 874,400
2026/03/10 1,906 1,948 1,906 1,937 948,900
2026/03/09 1,818 1,873 1,818 1,853 1,203,400
2026/03/06 1,924 1,970 1,913 1,958 758,900
2026/03/05 1,963 2,019 1,954 1,996 1,066,000
2026/03/04 1,932 1,948 1,800 1,873 1,322,400
2026/03/03 2,035 2,074 2,008 2,013 921,900
2026/03/02 2,029 2,043 1,998 2,035 1,235,800
2026/02/27 2,099 2,123 2,073 2,123 698,300
2026/02/26 2,054 2,080 2,044 2,076 942,100
2026/02/25 2,100 2,100 2,042 2,048 1,315,000
2026/02/24 2,122 2,128 2,065 2,116 947,200
2026/02/20 2,130 2,148 2,116 2,148 368,300
2026/02/19 2,110 2,153 2,106 2,153 449,600
2026/02/18 2,090 2,108 2,074 2,101 410,900
2026/02/17 2,078 2,109 2,055 2,055 407,400
2026/02/16 2,113 2,118 2,043 2,090 1,080,200
2026/02/13 2,124 2,140 2,082 2,113 1,414,300
2026/02/12 2,142 2,201 2,092 2,161 1,822,700
2026/02/10 2,130 2,156 2,124 2,147 579,000
2026/02/09 2,104 2,130 2,100 2,120 811,000
2026/02/06 2,019 2,054 1,996 2,054 443,700
2026/02/05 2,025 2,046 2,015 2,039 434,800
2026/02/04 2,000 2,022 1,984 2,013 663,100
2026/02/03 1,935 1,988 1,920 1,988 584,400
2026/02/02 1,950 1,959 1,900 1,900 501,200
2026/01/30 1,938 1,947 1,926 1,939 459,100
2026/01/29 1,907 1,935 1,899 1,923 439,700
2026/01/28 1,928 1,938 1,909 1,909 521,200
2026/01/27 1,907 1,937 1,898 1,936 442,900
2026/01/26 1,938 1,947 1,913 1,915 590,600
2026/01/23 1,973 2,004 1,965 1,983 725,800
2026/01/22 1,950 1,970 1,945 1,963 606,400
2026/01/21 1,900 1,927 1,886 1,917 606,700
2026/01/20 1,932 1,951 1,925 1,938 482,600
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

このページの先頭へ