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
2002/12/30 455 470 455 467 182,000
2002/12/27 450 463 440 459 301,000
2002/12/26 450 460 445 455 193,000
2002/12/25 432 450 432 449 221,000
2002/12/24 432 445 428 437 385,000
2002/12/20 441 445 428 429 701,000
2002/12/19 439 439 430 433 467,000
2002/12/18 462 465 447 447 234,000
2002/12/17 469 474 459 467 429,000
2002/12/16 474 475 467 468 207,000
2002/12/13 466 478 466 476 618,000
2002/12/12 480 483 475 481 185,000
2002/12/11 485 488 476 478 357,000
2002/12/10 487 489 484 484 199,000
2002/12/09 499 499 491 491 161,000
2002/12/06 500 500 495 498 235,000
2002/12/05 497 504 497 499 135,000
2002/12/04 506 507 495 501 306,000
2002/12/03 522 525 512 517 209,000
2002/12/02 530 533 522 532 263,000
2002/11/29 514 540 514 540 274,000
2002/11/28 525 529 520 520 261,000
2002/11/27 519 539 519 528 312,000
2002/11/26 525 535 511 515 246,000
2002/11/25 525 540 523 535 377,000
2002/11/22 532 538 525 535 361,000
2002/11/21 529 530 522 529 197,000
2002/11/20 513 526 512 522 290,000
2002/11/19 512 521 512 512 463,000
2002/11/18 515 518 508 512 238,000
2002/11/15 510 529 496 496 582,000
2002/11/14 508 509 506 508 307,000
2002/11/13 505 505 500 504 321,000
2002/11/12 496 502 493 502 332,000
2002/11/11 499 499 492 495 251,000
2002/11/08 503 506 502 504 465,000
2002/11/07 500 503 496 500 216,000
2002/11/06 504 506 497 502 339,000
2002/11/05 495 505 490 502 253,000
2002/11/01 495 498 482 485 329,000
2002/10/31 502 502 485 495 139,000
2002/10/30 499 509 495 502 282,000
2002/10/29 505 505 494 498 110,000
2002/10/28 501 505 495 505 59,000
2002/10/25 485 501 485 500 147,000
2002/10/24 493 494 481 482 387,000
2002/10/23 496 498 492 498 289,000
2002/10/22 536 536 502 503 238,000
2002/10/21 542 542 516 520 327,000
2002/10/18 535 545 527 541 173,000
2002/10/17 547 550 526 529 180,000
2002/10/16 552 555 546 547 301,000
2002/10/15 525 535 517 532 240,000
2002/10/11 510 513 500 508 249,000
2002/10/10 500 510 490 510 478,000
2002/10/09 528 528 506 510 212,000
2002/10/08 533 550 533 536 193,000
2002/10/07 555 559 530 532 277,000
2002/10/04 570 575 570 575 459,000
2002/10/03 571 577 569 575 812,000
2002/10/02 569 573 562 571 810,000
2002/10/01 552 572 550 569 1,445,000
2002/09/30 527 544 525 542 504,000
2002/09/27 503 530 502 530 305,000
2002/09/26 496 509 487 493 461,000
2002/09/25 511 517 488 491 225,000
2002/09/24 515 520 504 512 259,000
2002/09/20 525 528 511 515 253,000
2002/09/19 531 543 516 535 927,000
2002/09/18 500 500 487 491 417,000
2002/09/17 502 507 501 503 863,000
2002/09/13 490 500 490 492 1,432,000
2002/09/12 535 535 519 520 323,000
2002/09/11 546 547 525 527 211,000
2002/09/10 533 545 529 536 543,000
2002/09/09 534 544 530 531 669,000
2002/09/06 560 560 545 552 172,000
2002/09/05 540 553 526 551 318,000
2002/09/04 559 559 540 546 271,000
2002/09/03 583 583 555 565 257,000
2002/09/02 585 596 585 587 59,000
2002/08/30 583 599 583 595 177,000
2002/08/29 605 605 584 584 258,000
2002/08/28 610 611 605 605 512,000
2002/08/27 610 612 602 610 236,000
2002/08/26 610 622 609 618 301,000
2002/08/23 598 604 595 603 241,000
2002/08/22 600 601 594 597 222,000
2002/08/21 584 600 584 585 145,000
2002/08/20 586 592 581 583 117,000
2002/08/19 588 598 578 587 138,000
2002/08/16 603 605 587 587 211,000
2002/08/15 604 606 603 604 196,000
2002/08/14 593 603 590 603 162,000
2002/08/13 576 603 576 596 407,000
2002/08/12 604 604 585 585 342,000
2002/08/09 600 611 600 605 931,000
2002/08/08 590 597 588 594 296,000
2002/08/07 568 579 568 573 87,000
2002/08/06 576 578 566 566 111,000
2002/08/05 577 584 577 580 105,000
2002/08/02 580 589 571 579 262,000
2002/08/01 600 600 565 565 238,000
2002/07/31 586 594 585 585 236,000
2002/07/30 581 593 581 588 302,000
2002/07/29 596 596 561 561 208,000
2002/07/26 605 610 576 576 378,000
2002/07/25 632 634 617 620 363,000
2002/07/24 624 652 615 652 628,000
2002/07/23 627 640 621 634 455,000
2002/07/22 613 621 600 617 501,000
2002/07/19 620 620 611 614 470,000
2002/07/18 615 620 615 619 394,000
2002/07/17 605 620 605 612 227,000
2002/07/16 614 617 603 610 272,000
2002/07/15 630 634 616 616 196,000
2002/07/12 635 644 630 632 292,000
2002/07/11 631 651 629 645 613,000
2002/07/10 638 650 635 641 624,000
2002/07/09 630 638 624 638 573,000
2002/07/08 639 639 620 625 502,000
2002/07/05 612 625 612 620 589,000
2002/07/04 610 615 608 612 560,000
2002/07/03 580 605 580 603 776,000
2002/07/02 569 577 569 576 402,000
2002/07/01 568 578 563 568 344,000
2002/06/28 560 578 555 568 782,000
2002/06/27 586 587 557 561 676,000
2002/06/26 603 604 586 595 223,000
2002/06/25 597 605 597 601 301,000
2002/06/24 598 605 594 604 386,000
2002/06/21 602 606 591 605 833,000
2002/06/20 578 603 577 602 391,000
2002/06/19 590 595 573 578 556,000
2002/06/18 573 595 564 583 222,000
2002/06/17 555 570 554 563 293,000
2002/06/14 602 608 576 585 782,000
2002/06/13 608 621 603 605 762,000
2002/06/12 621 623 600 608 354,000
2002/06/11 621 625 615 621 389,000
2002/06/10 624 629 622 628 411,000
2002/06/07 610 622 607 620 915,000
2002/06/06 625 625 607 612 1,226,000
2002/06/05 605 620 605 615 1,368,000
2002/06/04 592 601 575 594 1,006,000
2002/06/03 569 614 565 599 1,422,000
2002/05/31 543 565 543 564 837,000
2002/05/30 532 549 532 542 733,000
2002/05/29 551 556 550 552 337,000
2002/05/28 563 565 554 556 255,000
2002/05/27 566 567 563 563 125,000
2002/05/24 573 573 555 566 662,000
2002/05/23 550 565 545 563 785,000
2002/05/22 539 548 539 543 425,000
2002/05/21 537 537 532 536 235,000
2002/05/20 535 537 531 537 267,000
2002/05/17 533 537 531 531 510,000
2002/05/16 510 529 504 527 916,000
2002/05/15 535 536 515 515 384,000
2002/05/14 540 540 528 530 520,000
2002/05/13 538 543 536 540 195,000
2002/05/10 547 547 537 540 246,000
2002/05/09 544 545 531 540 425,000
2002/05/08 530 547 526 528 261,000
2002/05/07 540 561 522 522 1,175,000
2002/05/02 540 550 537 540 844,000
2002/05/01 514 538 508 530 1,243,000
2002/04/30 518 521 501 501 1,527,000
2002/04/26 548 548 518 537 1,244,000
2002/04/25 550 573 532 538 1,607,000
2002/04/24 609 609 552 553 2,365,000
2002/04/23 650 660 638 639 177,000
2002/04/22 651 669 651 669 235,000
2002/04/19 664 664 652 655 279,000
2002/04/18 692 692 672 674 135,000
2002/04/17 663 696 660 696 530,000
2002/04/16 644 660 640 660 178,000
2002/04/15 656 656 630 644 120,000
2002/04/12 655 660 630 660 388,000
2002/04/11 656 663 649 655 410,000
2002/04/10 650 655 636 654 366,000
2002/04/09 650 658 640 640 309,000
2002/04/08 613 646 610 645 408,000
2002/04/05 592 608 591 603 541,000
2002/04/04 580 595 579 592 431,000
2002/04/03 581 588 578 580 539,000
2002/04/02 598 599 580 580 308,000
2002/04/01 599 602 592 598 161,000
2002/03/29 608 614 598 598 103,000
2002/03/28 616 621 600 615 129,000
2002/03/27 609 626 604 613 267,000
2002/03/26 614 622 579 579 245,000
2002/03/25 610 620 605 616 363,000
2002/03/22 640 640 608 610 333,000
2002/03/20 640 641 629 640 286,000
2002/03/19 645 650 624 650 304,000
2002/03/18 621 636 621 625 180,000
2002/03/15 610 650 610 630 546,000
2002/03/14 630 630 607 618 372,000
2002/03/13 642 647 630 630 389,000
2002/03/12 679 679 652 652 276,000
2002/03/11 658 689 648 682 474,000
2002/03/08 664 684 657 658 1,007,000
2002/03/07 687 695 673 694 365,000
2002/03/06 708 717 700 713 236,000
2002/03/05 705 720 702 718 362,000
2002/03/04 698 727 691 711 492,000
2002/03/01 680 692 675 688 193,000
2002/02/28 684 690 677 679 244,000
2002/02/27 660 684 660 684 309,000
2002/02/26 662 663 652 659 196,000
2002/02/25 641 671 641 662 96,000
2002/02/22 652 671 640 641 287,000
2002/02/21 641 646 639 646 306,000
2002/02/20 645 645 634 642 307,000
2002/02/19 643 645 625 645 1,313,000
2002/02/18 641 643 636 636 366,000
2002/02/15 625 651 625 644 675,000
2002/02/14 624 630 615 625 674,000
2002/02/13 608 638 606 624 469,000
2002/02/12 581 603 579 598 572,000
2002/02/08 544 570 540 563 543,000
2002/02/07 530 553 530 549 531,000
2002/02/06 549 549 532 535 248,000
2002/02/05 575 578 551 558 228,000
2002/02/04 590 590 560 575 191,000
2002/02/01 610 620 567 590 359,000
2002/01/31 595 610 584 610 156,000
2002/01/30 590 608 590 605 107,000
2002/01/29 632 634 620 620 174,000
2002/01/28 618 638 608 634 135,000
2002/01/25 613 623 610 623 109,000
2002/01/24 626 642 622 642 257,000
2002/01/23 620 635 617 633 245,000
2002/01/22 640 640 598 600 211,000
2002/01/21 616 642 613 642 484,000
2002/01/18 603 620 595 620 638,000
2002/01/17 560 570 559 564 208,000
2002/01/16 550 595 550 587 542,000
2002/01/15 541 558 541 550 270,000
2002/01/11 540 553 539 540 436,000
2002/01/10 539 539 520 521 407,000
2002/01/09 550 555 544 551 179,000
2002/01/08 569 570 550 557 854,000
2002/01/07 606 619 585 589 498,000
2002/01/04 597 598 583 587 149,000

このページの先頭へ