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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 638 | 654 | 638 | 645 | 1,593,000 |
2023/09/29 | 650 | 652 | 633 | 633 | 1,484,000 |
2023/09/28 | 657 | 662 | 648 | 652 | 1,174,200 |
2023/09/27 | 649 | 664 | 646 | 664 | 1,340,300 |
2023/09/26 | 646 | 656 | 645 | 654 | 889,400 |
2023/09/25 | 656 | 656 | 646 | 647 | 936,300 |
2023/09/22 | 648 | 662 | 647 | 657 | 1,793,000 |
2023/09/21 | 653 | 659 | 649 | 652 | 1,287,100 |
2023/09/20 | 652 | 657 | 646 | 651 | 1,328,300 |
2023/09/19 | 643 | 653 | 637 | 652 | 1,436,200 |
2023/09/15 | 658 | 664 | 637 | 643 | 2,986,000 |
2023/09/14 | 658 | 658 | 643 | 651 | 1,236,100 |
2023/09/13 | 654 | 662 | 648 | 650 | 1,648,500 |
2023/09/12 | 652 | 652 | 631 | 646 | 1,979,700 |
2023/09/11 | 634 | 653 | 634 | 653 | 1,760,100 |
2023/09/08 | 624 | 631 | 621 | 626 | 1,285,500 |
2023/09/07 | 637 | 639 | 629 | 629 | 769,900 |
2023/09/06 | 634 | 641 | 631 | 634 | 1,105,800 |
2023/09/05 | 639 | 646 | 626 | 632 | 1,446,300 |
2023/09/04 | 635 | 639 | 630 | 632 | 1,115,900 |
2023/09/01 | 617 | 644 | 612 | 636 | 3,706,000 |
2023/08/31 | 598 | 611 | 594 | 607 | 1,441,600 |
2023/08/30 | 600 | 610 | 598 | 599 | 1,954,200 |
2023/08/29 | 600 | 601 | 593 | 600 | 1,142,100 |
2023/08/28 | 598 | 603 | 593 | 594 | 1,536,700 |
2023/08/25 | 601 | 612 | 595 | 598 | 2,043,300 |
2023/08/24 | 602 | 602 | 594 | 597 | 1,338,100 |
2023/08/23 | 598 | 603 | 591 | 602 | 1,605,600 |
2023/08/22 | 590 | 609 | 587 | 601 | 2,142,100 |
2023/08/21 | 584 | 597 | 577 | 591 | 1,238,200 |
2023/08/18 | 589 | 589 | 579 | 582 | 933,700 |
2023/08/17 | 569 | 587 | 566 | 586 | 1,976,000 |
2023/08/16 | 564 | 571 | 561 | 564 | 1,144,600 |
2023/08/15 | 596 | 596 | 563 | 570 | 3,163,500 |
2023/08/14 | 591 | 607 | 580 | 600 | 3,902,400 |
2023/08/10 | 561 | 564 | 553 | 561 | 935,500 |
2023/08/09 | 568 | 568 | 548 | 555 | 1,087,900 |
2023/08/08 | 574 | 575 | 563 | 566 | 729,400 |
2023/08/07 | 566 | 573 | 559 | 570 | 894,900 |
2023/08/04 | 571 | 576 | 567 | 568 | 740,700 |
2023/08/03 | 586 | 586 | 566 | 567 | 1,368,200 |
2023/08/02 | 594 | 597 | 582 | 586 | 1,188,900 |
2023/08/01 | 604 | 604 | 590 | 594 | 799,700 |
2023/07/31 | 601 | 614 | 593 | 598 | 1,848,000 |
2023/07/28 | 572 | 596 | 569 | 593 | 2,140,400 |
2023/07/27 | 572 | 573 | 567 | 571 | 680,600 |
2023/07/26 | 577 | 581 | 572 | 574 | 750,600 |
2023/07/25 | 578 | 580 | 571 | 576 | 984,000 |
2023/07/24 | 578 | 581 | 571 | 575 | 777,300 |
2023/07/21 | 585 | 585 | 572 | 579 | 927,600 |
2023/07/20 | 579 | 581 | 573 | 580 | 654,700 |
2023/07/19 | 584 | 584 | 573 | 579 | 1,111,100 |
2023/07/18 | 569 | 579 | 565 | 575 | 1,482,700 |
2023/07/14 | 564 | 564 | 557 | 559 | 1,103,800 |
2023/07/13 | 574 | 576 | 557 | 561 | 1,196,500 |
2023/07/12 | 575 | 577 | 561 | 570 | 1,415,200 |
2023/07/11 | 581 | 581 | 571 | 571 | 853,500 |
2023/07/10 | 582 | 593 | 574 | 575 | 1,635,700 |
2023/07/07 | 578 | 587 | 572 | 578 | 1,910,800 |
2023/07/06 | 612 | 613 | 585 | 587 | 2,760,200 |
2023/07/05 | 604 | 615 | 599 | 613 | 3,020,500 |
2023/07/04 | 588 | 603 | 587 | 601 | 2,513,200 |