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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 1,388 | 1,388 | 1,358 | 1,382 | 646,500 |
| 2025/03/24 | 1,400 | 1,400 | 1,384 | 1,392 | 469,300 |
| 2025/03/21 | 1,368 | 1,414 | 1,366 | 1,405 | 1,042,000 |
| 2025/03/19 | 1,362 | 1,385 | 1,359 | 1,385 | 445,200 |
| 2025/03/18 | 1,347 | 1,375 | 1,346 | 1,371 | 778,700 |
| 2025/03/17 | 1,340 | 1,348 | 1,332 | 1,343 | 498,600 |
| 2025/03/14 | 1,323 | 1,344 | 1,318 | 1,329 | 568,700 |
| 2025/03/13 | 1,320 | 1,334 | 1,311 | 1,318 | 571,800 |
| 2025/03/12 | 1,259 | 1,320 | 1,259 | 1,310 | 982,400 |
| 2025/03/11 | 1,257 | 1,273 | 1,244 | 1,252 | 1,135,800 |
| 2025/03/10 | 1,318 | 1,321 | 1,287 | 1,287 | 970,700 |
| 2025/03/07 | 1,309 | 1,331 | 1,303 | 1,325 | 855,800 |
| 2025/03/06 | 1,326 | 1,344 | 1,323 | 1,336 | 533,800 |
| 2025/03/05 | 1,318 | 1,332 | 1,311 | 1,323 | 514,200 |
| 2025/03/04 | 1,322 | 1,339 | 1,315 | 1,319 | 555,500 |
| 2025/03/03 | 1,324 | 1,333 | 1,316 | 1,327 | 720,000 |
| 2025/02/28 | 1,355 | 1,365 | 1,322 | 1,324 | 1,448,400 |
| 2025/02/27 | 1,309 | 1,329 | 1,308 | 1,326 | 890,900 |
| 2025/02/26 | 1,318 | 1,340 | 1,307 | 1,318 | 1,005,600 |
| 2025/02/25 | 1,331 | 1,360 | 1,316 | 1,316 | 1,082,600 |
| 2025/02/21 | 1,316 | 1,337 | 1,310 | 1,321 | 523,200 |
| 2025/02/20 | 1,330 | 1,340 | 1,312 | 1,329 | 727,400 |
| 2025/02/19 | 1,313 | 1,344 | 1,312 | 1,334 | 810,700 |
| 2025/02/18 | 1,317 | 1,324 | 1,307 | 1,312 | 387,700 |
| 2025/02/17 | 1,311 | 1,333 | 1,307 | 1,307 | 510,900 |
| 2025/02/14 | 1,275 | 1,323 | 1,272 | 1,311 | 738,000 |
| 2025/02/13 | 1,290 | 1,306 | 1,276 | 1,277 | 745,700 |
| 2025/02/12 | 1,307 | 1,308 | 1,281 | 1,297 | 812,200 |
| 2025/02/10 | 1,300 | 1,322 | 1,294 | 1,309 | 996,300 |
| 2025/02/07 | 1,328 | 1,360 | 1,292 | 1,294 | 1,817,700 |
| 2025/02/06 | 1,219 | 1,264 | 1,203 | 1,260 | 1,262,000 |
| 2025/02/05 | 1,205 | 1,219 | 1,205 | 1,211 | 660,500 |
| 2025/02/04 | 1,215 | 1,215 | 1,197 | 1,203 | 325,700 |
| 2025/02/03 | 1,201 | 1,211 | 1,186 | 1,188 | 593,200 |
| 2025/01/31 | 1,229 | 1,234 | 1,210 | 1,212 | 550,100 |
| 2025/01/30 | 1,209 | 1,224 | 1,204 | 1,215 | 560,400 |
| 2025/01/29 | 1,220 | 1,220 | 1,204 | 1,209 | 416,000 |
| 2025/01/28 | 1,204 | 1,221 | 1,193 | 1,211 | 783,100 |
| 2025/01/27 | 1,165 | 1,214 | 1,164 | 1,200 | 1,287,500 |
| 2025/01/24 | 1,182 | 1,182 | 1,144 | 1,155 | 797,500 |
| 2025/01/23 | 1,165 | 1,181 | 1,160 | 1,173 | 689,200 |
| 2025/01/22 | 1,183 | 1,186 | 1,165 | 1,165 | 568,900 |
| 2025/01/21 | 1,163 | 1,179 | 1,151 | 1,179 | 639,300 |
| 2025/01/20 | 1,158 | 1,163 | 1,150 | 1,158 | 624,200 |
| 2025/01/17 | 1,135 | 1,147 | 1,116 | 1,145 | 703,700 |
| 2025/01/16 | 1,111 | 1,156 | 1,107 | 1,139 | 1,211,900 |
| 2025/01/15 | 1,099 | 1,107 | 1,088 | 1,096 | 438,200 |
| 2025/01/14 | 1,101 | 1,108 | 1,082 | 1,086 | 553,400 |
| 2025/01/10 | 1,125 | 1,126 | 1,097 | 1,107 | 477,700 |
| 2025/01/09 | 1,147 | 1,147 | 1,125 | 1,125 | 558,200 |
| 2025/01/08 | 1,130 | 1,156 | 1,126 | 1,147 | 836,900 |
| 2025/01/07 | 1,142 | 1,143 | 1,130 | 1,137 | 498,200 |
| 2025/01/06 | 1,138 | 1,143 | 1,122 | 1,140 | 528,200 |
| 2024/12/30 | 1,151 | 1,151 | 1,128 | 1,128 | 479,700 |
| 2024/12/27 | 1,147 | 1,152 | 1,139 | 1,146 | 405,100 |
| 2024/12/26 | 1,140 | 1,141 | 1,124 | 1,141 | 453,200 |
| 2024/12/25 | 1,145 | 1,145 | 1,132 | 1,140 | 308,900 |
| 2024/12/24 | 1,165 | 1,166 | 1,148 | 1,150 | 565,600 |
| 2024/12/23 | 1,146 | 1,163 | 1,140 | 1,160 | 756,100 |
| 2024/12/20 | 1,152 | 1,158 | 1,128 | 1,146 | 2,519,200 |
| 2024/12/19 | 1,110 | 1,158 | 1,096 | 1,158 | 1,265,100 |
| 2024/12/18 | 1,107 | 1,114 | 1,096 | 1,108 | 594,600 |
| 2024/12/17 | 1,113 | 1,118 | 1,098 | 1,103 | 531,100 |
| 2024/12/16 | 1,091 | 1,114 | 1,076 | 1,110 | 908,500 |
| 2024/12/13 | 1,075 | 1,097 | 1,070 | 1,093 | 1,004,200 |
| 2024/12/12 | 1,079 | 1,089 | 1,067 | 1,079 | 622,200 |
| 2024/12/11 | 1,071 | 1,075 | 1,062 | 1,072 | 364,400 |
| 2024/12/10 | 1,077 | 1,079 | 1,060 | 1,065 | 557,300 |
| 2024/12/09 | 1,058 | 1,076 | 1,039 | 1,076 | 747,700 |
| 2024/12/06 | 1,051 | 1,057 | 1,037 | 1,052 | 510,200 |
| 2024/12/05 | 1,059 | 1,063 | 1,037 | 1,059 | 600,500 |
| 2024/12/04 | 1,063 | 1,078 | 1,052 | 1,054 | 845,100 |
| 2024/12/03 | 1,081 | 1,091 | 1,066 | 1,066 | 1,353,000 |
| 2024/12/02 | 1,023 | 1,062 | 1,010 | 1,059 | 1,031,500 |
| 2024/11/29 | 1,013 | 1,022 | 1,003 | 1,013 | 534,100 |
| 2024/11/28 | 998 | 1,008 | 990 | 1,001 | 638,100 |
| 2024/11/27 | 1,008 | 1,025 | 1,000 | 1,006 | 617,600 |
| 2024/11/26 | 1,022 | 1,025 | 1,002 | 1,009 | 486,800 |
| 2024/11/25 | 1,000 | 1,024 | 997 | 1,022 | 1,237,000 |
| 2024/11/22 | 996 | 1,006 | 985 | 991 | 908,200 |
| 2024/11/21 | 999 | 1,008 | 996 | 998 | 501,800 |
| 2024/11/20 | 1,016 | 1,029 | 997 | 1,004 | 530,500 |
| 2024/11/19 | 1,012 | 1,030 | 1,011 | 1,029 | 561,800 |
| 2024/11/18 | 1,015 | 1,016 | 993 | 1,010 | 978,700 |
| 2024/11/15 | 1,036 | 1,040 | 1,019 | 1,028 | 669,400 |
| 2024/11/14 | 1,029 | 1,040 | 1,016 | 1,025 | 847,700 |
| 2024/11/13 | 1,030 | 1,047 | 991 | 1,043 | 1,595,300 |
| 2024/11/12 | 1,070 | 1,094 | 1,057 | 1,057 | 1,250,300 |
| 2024/11/11 | 1,074 | 1,091 | 1,061 | 1,069 | 844,100 |
| 2024/11/08 | 1,075 | 1,084 | 1,065 | 1,078 | 686,500 |
| 2024/11/07 | 1,104 | 1,117 | 1,065 | 1,069 | 1,488,900 |
| 2024/11/06 | 1,057 | 1,098 | 1,029 | 1,092 | 778,400 |
| 2024/11/05 | 1,072 | 1,074 | 1,051 | 1,054 | 794,000 |
| 2024/11/01 | 1,080 | 1,107 | 1,073 | 1,073 | 596,200 |
| 2024/10/31 | 1,100 | 1,117 | 1,091 | 1,098 | 542,300 |
| 2024/10/30 | 1,100 | 1,100 | 1,081 | 1,088 | 2,433,900 |
| 2024/10/29 | 1,084 | 1,098 | 1,078 | 1,092 | 385,100 |
| 2024/10/28 | 1,059 | 1,095 | 1,052 | 1,081 | 631,600 |
| 2024/10/25 | 1,086 | 1,089 | 1,061 | 1,069 | 549,100 |
| 2024/10/24 | 1,080 | 1,095 | 1,067 | 1,090 | 429,000 |
| 2024/10/23 | 1,095 | 1,103 | 1,082 | 1,082 | 410,000 |
| 2024/10/22 | 1,122 | 1,132 | 1,081 | 1,095 | 858,400 |
| 2024/10/21 | 1,132 | 1,133 | 1,100 | 1,124 | 966,400 |
| 2024/10/18 | 1,141 | 1,156 | 1,127 | 1,141 | 488,600 |
| 2024/10/17 | 1,137 | 1,141 | 1,126 | 1,131 | 458,400 |
| 2024/10/16 | 1,128 | 1,138 | 1,119 | 1,130 | 439,800 |
| 2024/10/15 | 1,116 | 1,139 | 1,110 | 1,138 | 731,800 |
| 2024/10/11 | 1,125 | 1,129 | 1,103 | 1,105 | 436,600 |
| 2024/10/10 | 1,129 | 1,129 | 1,112 | 1,112 | 306,300 |
| 2024/10/09 | 1,132 | 1,134 | 1,109 | 1,114 | 623,900 |
| 2024/10/08 | 1,121 | 1,129 | 1,098 | 1,124 | 872,600 |
| 2024/10/07 | 1,120 | 1,154 | 1,113 | 1,142 | 1,043,500 |
| 2024/10/04 | 1,088 | 1,117 | 1,088 | 1,100 | 537,400 |
| 2024/10/03 | 1,102 | 1,109 | 1,080 | 1,085 | 444,700 |
| 2024/10/02 | 1,117 | 1,127 | 1,085 | 1,085 | 659,400 |
| 2024/10/01 | 1,134 | 1,150 | 1,117 | 1,126 | 656,600 |
| 2024/09/30 | 1,114 | 1,139 | 1,088 | 1,115 | 1,151,900 |
| 2024/09/27 | 1,126 | 1,130 | 1,074 | 1,084 | 1,317,700 |
| 2024/09/26 | 1,124 | 1,143 | 1,114 | 1,138 | 1,152,400 |
| 2024/09/25 | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 |
| 2024/09/24 | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 |
| 2024/09/20 | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 |
| 2024/09/19 | 1,135 | 1,147 | 1,118 | 1,121 | 673,900 |
| 2024/09/18 | 1,128 | 1,143 | 1,107 | 1,121 | 492,900 |
| 2024/09/17 | 1,157 | 1,158 | 1,103 | 1,122 | 831,000 |
| 2024/09/13 | 1,150 | 1,163 | 1,142 | 1,149 | 905,500 |
| 2024/09/12 | 1,151 | 1,169 | 1,146 | 1,156 | 788,200 |
| 2024/09/11 | 1,150 | 1,159 | 1,123 | 1,133 | 1,104,900 |
| 2024/09/10 | 1,151 | 1,183 | 1,148 | 1,169 | 791,100 |
| 2024/09/09 | 1,127 | 1,156 | 1,113 | 1,155 | 839,400 |
| 2024/09/06 | 1,177 | 1,180 | 1,155 | 1,157 | 645,600 |
| 2024/09/05 | 1,128 | 1,178 | 1,122 | 1,162 | 1,036,200 |
| 2024/09/04 | 1,196 | 1,199 | 1,144 | 1,147 | 1,483,800 |
| 2024/09/03 | 1,179 | 1,229 | 1,174 | 1,229 | 1,667,400 |
| 2024/09/02 | 1,178 | 1,180 | 1,159 | 1,169 | 840,400 |
| 2024/08/30 | 1,167 | 1,178 | 1,157 | 1,178 | 1,074,400 |
| 2024/08/29 | 1,152 | 1,166 | 1,152 | 1,166 | 772,500 |
| 2024/08/28 | 1,154 | 1,166 | 1,148 | 1,159 | 702,800 |
| 2024/08/27 | 1,109 | 1,164 | 1,109 | 1,164 | 1,000,400 |
| 2024/08/26 | 1,126 | 1,131 | 1,103 | 1,105 | 553,200 |
| 2024/08/23 | 1,112 | 1,132 | 1,112 | 1,129 | 346,400 |
| 2024/08/22 | 1,131 | 1,144 | 1,112 | 1,123 | 796,400 |
| 2024/08/21 | 1,124 | 1,140 | 1,121 | 1,137 | 416,700 |
| 2024/08/20 | 1,160 | 1,160 | 1,133 | 1,143 | 692,600 |
| 2024/08/19 | 1,164 | 1,170 | 1,132 | 1,137 | 807,800 |