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
1988/12/28 970 980 970 970 66,000
1988/12/27 980 980 960 970 61,000
1988/12/26 925 995 925 980 140,000
1988/12/24 925 925 923 925 13,000
1988/12/23 920 931 920 923 41,000
1988/12/22 920 920 920 920 2,000
1988/12/21 915 930 915 930 31,000
1988/12/20 915 920 915 919 12,000
1988/12/19 920 920 920 920 35,000
1988/12/16 910 920 910 910 34,000
1988/12/15 920 920 910 910 36,000
1988/12/14 915 920 915 920 33,000
1988/12/13 920 920 915 915 184,000
1988/12/12 915 920 915 916 35,000
1988/12/09 912 920 912 915 7,000
1988/12/08 912 919 912 919 19,000
1988/12/07 913 916 913 916 28,000
1988/12/06 910 910 910 910 7,000
1988/12/05 920 920 910 910 11,000
1988/12/03 920 920 920 920 12,000
1988/12/02 920 920 920 920 20,000
1988/12/01 920 920 920 920 37,000
1988/11/30 920 934 920 920 14,000
1988/11/29 910 920 910 920 29,000
1988/11/28 910 910 910 910 20,000
1988/11/26 915 920 910 920 12,000
1988/11/25 910 915 910 915 18,000
1988/11/24 911 911 911 911 7,000
1988/11/22 905 912 905 910 22,000
1988/11/21 909 909 905 905 9,000
1988/11/18 901 910 901 910 129,000
1988/11/17 910 910 910 910 20,000
1988/11/16 920 920 910 910 104,000
1988/11/15 945 945 920 920 19,000
1988/11/14 920 925 920 925 30,000
1988/11/11 900 920 899 920 26,000
1988/11/10 905 905 895 904 21,000
1988/11/09 905 905 900 905 41,000
1988/11/08 908 908 904 905 21,000
1988/11/07 908 908 907 907 67,000
1988/11/05 908 908 905 905 28,000
1988/11/04 909 910 908 910 166,000
1988/11/02 910 910 909 909 19,000
1988/11/01 910 910 909 910 125,000
1988/10/31 900 910 899 910 42,000
1988/10/28 890 890 890 890 15,000
1988/10/27 910 910 900 900 30,000
1988/10/26 910 910 910 910 39,000
1988/10/25 900 900 900 900 32,000
1988/10/24 900 900 890 900 25,000
1988/10/22 900 900 900 900 8,000
1988/10/21 895 900 895 900 5,000
1988/10/19 890 890 890 890 2,000
1988/10/18 900 900 900 900 10,000
1988/10/17 900 900 900 900 30,000
1988/10/14 881 900 880 900 24,000
1988/10/13 880 880 880 880 2,000
1988/10/12 880 900 880 900 4,000
1988/10/07 900 900 890 890 11,000
1988/10/06 895 900 895 900 29,000
1988/10/05 900 900 900 900 13,000
1988/10/04 905 910 890 910 22,000
1988/10/03 910 910 900 905 21,000
1988/10/01 930 930 924 924 13,000
1988/09/30 938 940 935 940 30,000
1988/09/29 938 938 938 938 5,000
1988/09/28 939 940 938 939 61,000
1988/09/27 950 950 945 949 21,000
1988/09/26 945 960 945 958 206,000
1988/09/24 940 948 930 940 64,000
1988/09/22 929 940 899 930 58,000
1988/09/21 900 930 900 930 47,000
1988/09/20 910 920 910 910 30,000
1988/09/19 900 910 900 910 57,000
1988/09/16 909 910 899 900 31,000
1988/09/14 910 910 900 909 347,000
1988/09/13 915 915 914 914 8,000
1988/09/12 890 915 890 915 5,000
1988/09/09 895 900 883 883 149,000
1988/09/08 908 908 900 905 639,000
1988/09/07 925 925 900 900 21,000
1988/09/06 935 935 935 935 10,000
1988/09/05 940 940 930 930 21,000
1988/09/03 939 940 934 939 14,000
1988/09/02 930 940 930 939 29,000
1988/09/01 940 940 940 940 50,000
1988/08/31 937 945 937 945 21,000
1988/08/30 950 950 940 947 32,000
1988/08/29 950 950 950 950 14,000
1988/08/27 950 951 950 950 21,000
1988/08/26 949 950 948 950 12,000
1988/08/25 929 950 929 950 21,000
1988/08/24 930 945 930 945 31,000
1988/08/23 940 945 930 945 61,000
1988/08/22 941 941 940 940 61,000
1988/08/19 945 945 941 941 23,000
1988/08/18 941 941 941 941 41,000
1988/08/17 941 941 941 941 22,000
1988/08/16 941 941 941 941 14,000
1988/08/15 941 941 941 941 4,000
1988/08/12 941 941 930 941 21,000
1988/08/11 941 941 941 941 12,000
1988/08/10 949 949 941 941 4,000
1988/08/09 950 950 949 949 2,000
1988/08/08 941 941 941 941 2,000
1988/08/06 942 960 941 960 8,000
1988/08/05 950 950 942 942 8,000
1988/08/04 960 960 960 960 3,000
1988/08/03 945 945 945 945 1,000
1988/08/02 960 960 942 945 11,000
1988/08/01 960 960 960 960 5,000
1988/07/30 941 1,020 941 1,020 41,000
1988/07/29 941 950 941 945 40,000
1988/07/28 942 942 940 940 74,000
1988/07/27 942 950 941 941 18,000
1988/07/26 941 942 941 941 1,222,000
1988/07/25 942 942 941 942 1,206,000
1988/07/23 942 950 942 950 11,000
1988/07/22 941 950 941 945 48,000
1988/07/21 941 941 941 941 35,000
1988/07/20 943 944 940 940 42,000
1988/07/19 944 945 943 945 37,000
1988/07/18 946 946 945 945 26,000
1988/07/15 945 945 945 945 62,000
1988/07/14 945 950 940 950 101,000
1988/07/13 945 950 945 945 18,000
1988/07/12 945 945 945 945 26,000
1988/07/11 945 946 945 945 14,000
1988/07/08 950 950 945 945 37,000
1988/07/07 950 950 940 949 58,000
1988/07/06 950 958 950 950 53,000
1988/07/05 950 960 950 960 30,000
1988/07/04 950 951 950 950 25,000
1988/07/02 950 950 950 950 20,000
1988/07/01 950 960 950 960 67,000
1988/06/30 950 950 950 950 54,000
1988/06/29 940 950 940 950 52,000
1988/06/28 940 950 940 950 41,000
1988/06/27 940 941 936 940 28,000
1988/06/25 940 950 940 950 9,000
1988/06/24 955 960 954 955 39,000
1988/06/23 943 960 943 950 32,000
1988/06/22 950 950 949 949 16,000
1988/06/21 960 960 952 953 43,000
1988/06/20 952 955 952 955 6,000
1988/06/17 960 960 950 950 53,000
1988/06/16 960 969 960 960 14,000
1988/06/15 971 971 970 970 5,000
1988/06/14 980 980 970 971 13,000
1988/06/13 980 981 980 980 49,000
1988/06/10 970 980 970 980 16,000
1988/06/09 970 990 970 971 26,000
1988/06/08 978 981 975 975 76,000
1988/06/07 978 981 970 980 23,000
1988/06/06 980 980 965 970 66,000
1988/06/04 965 980 965 979 7,000
1988/06/03 945 965 945 965 21,000
1988/06/02 945 950 945 950 26,000
1988/06/01 941 950 941 950 7,000
1988/05/31 940 950 940 941 22,000
1988/05/30 940 940 930 940 36,000
1988/05/28 950 950 950 950 40,000
1988/05/27 980 980 970 970 42,000
1988/05/26 979 982 971 980 26,000
1988/05/25 985 990 980 980 41,000
1988/05/24 980 981 980 980 14,000
1988/05/23 980 990 980 980 36,000
1988/05/20 975 1,000 975 1,000 30,000
1988/05/19 999 1,000 993 993 9,000
1988/05/18 990 1,020 990 1,000 47,000
1988/05/17 1,000 1,020 990 1,000 72,000
1988/05/16 990 1,000 990 991 9,000
1988/05/13 990 991 981 990 29,000
1988/05/12 1,000 1,010 990 990 79,000
1988/05/11 1,040 1,040 1,020 1,020 166,000
1988/05/10 1,000 1,050 1,000 1,040 503,000
1988/05/09 1,040 1,050 1,000 1,000 599,000
1988/05/07 921 1,020 921 1,020 272,000
1988/05/06 915 915 913 915 69,000
1988/05/02 920 925 911 911 21,000
1988/04/30 919 920 919 920 18,000
1988/04/28 915 920 914 920 48,000
1988/04/27 920 940 915 915 43,000
1988/04/26 920 921 920 920 32,000
1988/04/25 940 940 925 930 55,000
1988/04/23 930 945 930 935 16,000
1988/04/22 925 945 925 940 31,000
1988/04/21 920 930 920 925 67,000
1988/04/20 948 948 930 930 35,000
1988/04/19 929 949 929 948 95,000
1988/04/18 916 929 916 928 74,000
1988/04/15 920 920 911 911 54,000
1988/04/14 929 929 911 920 29,000
1988/04/13 930 939 910 930 32,000
1988/04/12 940 945 930 930 30,000
1988/04/11 941 950 930 940 30,000
1988/04/08 949 950 940 940 42,000
1988/04/07 945 950 941 950 30,000
1988/04/06 943 950 940 943 51,000
1988/04/05 946 952 941 941 37,000
1988/04/04 960 965 940 940 47,000
1988/04/02 951 960 950 959 34,000
1988/04/01 950 960 940 950 137,000
1988/03/31 1,000 1,010 980 980 27,000
1988/03/30 961 985 960 985 33,000
1988/03/29 960 960 940 960 70,000
1988/03/28 979 979 960 960 64,000
1988/03/26 999 1,000 979 979 37,000
1988/03/25 1,000 1,000 990 998 32,000
1988/03/24 1,020 1,030 1,010 1,020 75,000
1988/03/23 1,050 1,060 1,020 1,020 123,000
1988/03/22 990 1,040 990 1,040 179,000
1988/03/18 942 970 942 950 42,000
1988/03/17 980 980 940 940 32,000
1988/03/16 981 995 970 970 64,000
1988/03/15 995 1,000 981 981 37,000
1988/03/14 980 1,000 980 990 32,000
1988/03/11 1,040 1,040 1,010 1,020 137,000
1988/03/10 1,110 1,130 1,030 1,040 692,000
1988/03/09 1,090 1,090 1,090 1,090 646,000
1988/03/08 905 983 903 983 543,000
1988/03/07 882 890 880 883 206,000
1988/03/05 883 883 881 881 35,000
1988/03/04 886 890 871 883 28,000
1988/03/03 881 885 881 884 37,000
1988/03/02 885 900 881 881 73,000
1988/03/01 910 910 880 880 222,000
1988/02/29 910 920 881 900 242,000
1988/02/27 863 890 863 880 20,000
1988/02/26 880 881 862 862 9,000
1988/02/25 867 886 863 886 12,000
1988/02/24 862 862 861 861 8,000
1988/02/22 876 880 861 861 77,000
1988/02/18 825 835 823 835 21,000
1988/02/17 825 825 825 825 5,000
1988/02/16 825 825 823 823 2,000
1988/02/15 818 828 818 825 11,000
1988/02/12 818 825 818 825 12,000
1988/02/10 818 820 818 820 12,000
1988/02/09 820 820 820 820 3,000
1988/02/08 818 820 818 820 11,000
1988/02/06 819 820 815 815 5,000
1988/02/05 819 820 819 820 6,000
1988/02/03 820 820 820 820 6,000
1988/02/02 820 820 820 820 4,000
1988/02/01 821 821 820 820 5,000
1988/01/29 811 815 810 815 3,000
1988/01/28 810 810 796 810 3,000
1988/01/27 0 0 0 0 0
1988/01/27 1 -> 1.09 分割
1988/01/26 837 867 837 867 19,065
1988/01/25 827 827 822 827 8,027
1988/01/23 827 827 827 827 5,017
1988/01/22 827 828 827 827 9,031
1988/01/21 827 827 826 827 10,034
1988/01/20 807 827 807 827 14,048
1988/01/19 797 797 797 797 10,034
1988/01/18 817 817 807 807 3,010
1988/01/14 817 817 817 817 3,010
1988/01/13 807 817 807 817 5,017
1988/01/12 798 798 798 798 2,007
1988/01/11 797 797 797 797 8,027
1988/01/08 799 799 799 799 5,017
1988/01/07 797 797 797 797 3,010
1988/01/05 812 812 812 812 1,003
1988/01/04 802 817 802 817 3,010

このページの先頭へ