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
2015/12/30 2,526 2,540 2,498 2,513 376,600
2015/12/29 2,443 2,526 2,432 2,521 542,300
2015/12/28 2,424 2,468 2,424 2,463 426,000
2015/12/25 2,431 2,434 2,415 2,424 425,900
2015/12/24 2,466 2,467 2,434 2,438 547,800
2015/12/22 2,414 2,442 2,396 2,435 529,400
2015/12/21 2,360 2,420 2,360 2,410 1,270,400
2015/12/18 2,423 2,486 2,369 2,370 1,333,700
2015/12/17 2,435 2,458 2,411 2,415 705,800
2015/12/16 2,358 2,383 2,352 2,375 679,600
2015/12/15 2,393 2,408 2,322 2,322 755,300
2015/12/14 2,342 2,390 2,339 2,387 469,400
2015/12/11 2,382 2,434 2,382 2,409 776,400
2015/12/10 2,415 2,428 2,397 2,408 720,200
2015/12/09 2,435 2,487 2,428 2,446 578,700
2015/12/08 2,470 2,482 2,422 2,431 762,100
2015/12/07 2,498 2,524 2,464 2,467 634,800
2015/12/04 2,455 2,476 2,432 2,462 801,500
2015/12/03 2,502 2,508 2,469 2,496 620,600
2015/12/02 2,506 2,530 2,491 2,502 664,600
2015/12/01 2,503 2,531 2,477 2,524 606,100
2015/11/30 2,518 2,524 2,489 2,492 1,363,400
2015/11/27 2,578 2,578 2,517 2,536 779,000
2015/11/26 2,561 2,595 2,543 2,581 756,900
2015/11/25 2,582 2,620 2,521 2,560 1,110,800
2015/11/24 2,559 2,571 2,517 2,544 884,200
2015/11/20 2,510 2,558 2,500 2,546 1,109,100
2015/11/19 2,489 2,529 2,470 2,510 927,200
2015/11/18 2,477 2,478 2,450 2,456 659,800
2015/11/17 2,483 2,483 2,440 2,454 549,300
2015/11/16 2,398 2,463 2,398 2,453 497,200
2015/11/13 2,435 2,468 2,422 2,442 961,200
2015/11/12 2,504 2,519 2,458 2,464 975,800
2015/11/11 2,557 2,633 2,479 2,500 2,294,600
2015/11/10 2,400 2,429 2,378 2,407 652,600
2015/11/09 2,354 2,397 2,333 2,396 967,800
2015/11/06 2,354 2,364 2,302 2,334 718,400
2015/11/05 2,329 2,348 2,312 2,334 526,100
2015/11/04 2,366 2,378 2,304 2,310 577,400
2015/11/02 2,358 2,372 2,324 2,328 573,700
2015/10/30 2,394 2,418 2,356 2,398 833,400
2015/10/29 2,370 2,405 2,365 2,387 1,030,600
2015/10/28 2,342 2,371 2,333 2,345 533,300
2015/10/27 2,390 2,390 2,341 2,343 560,400
2015/10/26 2,404 2,443 2,397 2,404 638,800
2015/10/23 2,376 2,396 2,347 2,354 467,100
2015/10/22 2,310 2,356 2,310 2,313 364,000
2015/10/21 2,285 2,334 2,266 2,328 423,200
2015/10/20 2,303 2,337 2,286 2,296 425,100
2015/10/19 2,311 2,328 2,286 2,290 375,400
2015/10/16 2,304 2,347 2,293 2,311 497,000
2015/10/15 2,236 2,308 2,236 2,297 505,800
2015/10/14 2,248 2,270 2,209 2,253 702,800
2015/10/13 2,310 2,354 2,272 2,276 678,500
2015/10/09 2,349 2,354 2,286 2,347 768,500
2015/10/08 2,277 2,409 2,277 2,323 1,566,900
2015/10/07 2,271 2,280 2,235 2,260 741,000
2015/10/06 2,265 2,290 2,257 2,270 571,100
2015/10/05 2,251 2,266 2,217 2,232 365,200
2015/10/02 2,229 2,239 2,196 2,236 480,400
2015/10/01 2,223 2,267 2,186 2,250 695,900
2015/09/30 2,178 2,230 2,168 2,216 1,177,900
2015/09/29 2,161 2,176 2,111 2,130 869,600
2015/09/28 2,182 2,213 2,163 2,194 683,500
2015/09/25 2,106 2,207 2,097 2,164 877,300
2015/09/24 2,142 2,161 2,071 2,096 1,131,600
2015/09/18 2,221 2,237 2,167 2,179 1,770,200
2015/09/17 2,283 2,287 2,236 2,259 523,900
2015/09/16 2,306 2,308 2,250 2,275 654,200
2015/09/15 2,336 2,357 2,280 2,280 529,800
2015/09/14 2,323 2,341 2,300 2,322 485,700
2015/09/11 2,255 2,315 2,255 2,308 1,058,800
2015/09/10 2,291 2,300 2,243 2,291 767,900
2015/09/09 2,285 2,360 2,281 2,360 993,100
2015/09/08 2,261 2,261 2,201 2,209 521,600
2015/09/07 2,172 2,276 2,150 2,251 1,242,600
2015/09/04 2,243 2,262 2,170 2,191 1,204,700
2015/09/03 2,251 2,287 2,206 2,211 818,100
2015/09/02 2,242 2,307 2,185 2,239 1,425,000
2015/09/01 2,325 2,330 2,290 2,290 2,269,700
2015/08/31 2,347 2,349 2,294 2,326 1,076,700
2015/08/28 2,380 2,390 2,343 2,376 771,700
2015/08/27 2,285 2,347 2,280 2,310 886,600
2015/08/26 2,204 2,248 2,189 2,237 1,110,000
2015/08/25 2,176 2,296 2,145 2,195 1,408,500
2015/08/24 2,350 2,376 2,214 2,226 1,595,900
2015/08/21 2,456 2,470 2,417 2,427 945,800
2015/08/20 2,595 2,627 2,539 2,542 860,300
2015/08/19 2,662 2,671 2,615 2,615 412,300
2015/08/18 2,662 2,678 2,649 2,654 292,900
2015/08/17 2,653 2,687 2,620 2,653 709,200
2015/08/14 2,630 2,647 2,610 2,634 353,900
2015/08/13 2,665 2,665 2,605 2,640 710,900
2015/08/12 2,653 2,684 2,638 2,665 443,200
2015/08/11 2,695 2,708 2,650 2,684 745,800
2015/08/10 2,649 2,690 2,620 2,690 581,300
2015/08/07 2,562 2,650 2,561 2,648 1,160,200
2015/08/06 2,670 2,674 2,550 2,561 1,363,200
2015/08/05 2,667 2,734 2,663 2,706 467,400
2015/08/04 2,684 2,704 2,651 2,696 601,500
2015/08/03 2,670 2,670 2,623 2,669 303,000
2015/07/31 2,684 2,684 2,651 2,663 370,000
2015/07/30 2,664 2,679 2,649 2,669 428,100
2015/07/29 2,630 2,656 2,622 2,646 263,400
2015/07/28 2,626 2,654 2,591 2,624 446,600
2015/07/27 2,630 2,668 2,626 2,646 330,300
2015/07/24 2,700 2,732 2,641 2,659 480,800
2015/07/23 2,712 2,723 2,697 2,707 350,600
2015/07/22 2,716 2,730 2,702 2,706 389,300
2015/07/21 2,733 2,745 2,714 2,742 350,400
2015/07/17 2,715 2,732 2,687 2,722 338,700
2015/07/16 2,692 2,728 2,673 2,728 723,500
2015/07/15 2,650 2,680 2,630 2,680 638,300
2015/07/14 2,629 2,644 2,598 2,631 558,400
2015/07/13 2,566 2,599 2,545 2,593 502,300
2015/07/10 2,518 2,586 2,517 2,528 1,233,600
2015/07/09 2,492 2,507 2,430 2,486 1,106,800
2015/07/08 2,611 2,637 2,535 2,535 1,120,200
2015/07/07 2,635 2,658 2,620 2,639 732,500
2015/07/06 2,589 2,632 2,578 2,596 729,600
2015/07/03 2,646 2,668 2,615 2,619 713,800
2015/07/02 2,641 2,655 2,620 2,638 537,600
2015/07/01 2,643 2,643 2,595 2,612 915,600
2015/06/30 2,640 2,646 2,591 2,627 563,400
2015/06/29 2,627 2,654 2,604 2,626 624,400
2015/06/26 2,645 2,693 2,611 2,688 917,000
2015/06/25 2,673 2,680 2,618 2,643 922,900
2015/06/24 2,740 2,760 2,687 2,692 1,282,400
2015/06/23 2,748 2,750 2,715 2,740 725,500
2015/06/22 2,671 2,723 2,658 2,721 886,200
2015/06/19 2,651 2,681 2,631 2,657 545,500
2015/06/18 2,643 2,657 2,601 2,621 546,200
2015/06/17 2,698 2,713 2,637 2,656 649,800
2015/06/16 2,750 2,753 2,686 2,690 840,200
2015/06/15 2,710 2,745 2,710 2,744 524,000
2015/06/12 2,725 2,743 2,695 2,730 1,253,200
2015/06/11 2,655 2,705 2,631 2,689 1,012,900
2015/06/10 2,647 2,686 2,615 2,644 868,200
2015/06/09 2,638 2,674 2,624 2,638 685,200
2015/06/08 2,697 2,737 2,654 2,673 810,000
2015/06/05 2,611 2,659 2,611 2,647 723,800
2015/06/04 2,640 2,668 2,615 2,647 785,500
2015/06/03 2,621 2,650 2,608 2,624 681,500
2015/06/02 2,684 2,691 2,634 2,642 1,142,000
2015/06/01 2,619 2,689 2,602 2,684 713,200
2015/05/29 2,651 2,674 2,637 2,649 749,400
2015/05/28 2,635 2,675 2,600 2,656 1,089,800
2015/05/27 2,608 2,652 2,608 2,633 947,000
2015/05/26 2,699 2,699 2,671 2,686 392,700
2015/05/25 2,705 2,739 2,700 2,705 460,600
2015/05/22 2,700 2,700 2,669 2,684 426,300
2015/05/21 2,706 2,717 2,658 2,678 770,600
2015/05/20 2,749 2,750 2,670 2,696 679,000
2015/05/19 2,677 2,745 2,652 2,737 1,084,200
2015/05/18 2,630 2,695 2,600 2,691 699,900
2015/05/15 2,580 2,621 2,533 2,619 1,318,700
2015/05/14 2,681 2,690 2,599 2,599 975,600
2015/05/13 2,774 2,824 2,696 2,717 1,087,100
2015/05/12 2,682 2,719 2,662 2,716 384,000
2015/05/11 2,742 2,760 2,669 2,686 500,800
2015/05/08 2,645 2,686 2,626 2,684 584,600
2015/05/07 2,608 2,688 2,608 2,645 796,000
2015/05/01 2,652 2,692 2,613 2,658 722,700
2015/04/30 2,719 2,734 2,631 2,654 1,043,700
2015/04/28 2,738 2,771 2,722 2,763 464,200
2015/04/27 2,731 2,759 2,704 2,724 627,200
2015/04/24 2,792 2,793 2,733 2,738 661,000
2015/04/23 2,836 2,854 2,764 2,793 821,500
2015/04/22 2,765 2,833 2,758 2,816 725,700
2015/04/21 2,705 2,765 2,689 2,739 946,800
2015/04/20 2,696 2,717 2,676 2,694 1,452,300
2015/04/17 2,782 2,797 2,714 2,742 1,314,100
2015/04/16 2,702 2,810 2,691 2,809 986,500
2015/04/15 2,698 2,730 2,694 2,701 1,090,100
2015/04/14 2,698 2,728 2,692 2,719 514,100
2015/04/13 2,716 2,728 2,683 2,697 943,100
2015/04/10 2,710 2,734 2,691 2,697 1,028,000
2015/04/09 2,690 2,746 2,681 2,701 900,800
2015/04/08 2,637 2,677 2,609 2,677 833,100
2015/04/07 2,600 2,638 2,600 2,619 889,900
2015/04/06 2,548 2,583 2,532 2,576 500,600
2015/04/03 2,573 2,587 2,533 2,562 813,400
2015/04/02 2,543 2,627 2,532 2,598 1,022,400
2015/04/01 2,472 2,569 2,446 2,534 1,452,400
2015/03/31 2,573 2,589 2,492 2,495 932,300
2015/03/30 2,512 2,549 2,501 2,543 549,000
2015/03/27 2,513 2,559 2,484 2,504 553,500
2015/03/26 2,585 2,585 2,502 2,511 697,000
2015/03/25 2,539 2,588 2,539 2,587 650,000
2015/03/24 2,563 2,567 2,517 2,543 890,700
2015/03/23 2,594 2,596 2,536 2,579 805,700
2015/03/20 2,567 2,585 2,535 2,574 808,400
2015/03/19 2,612 2,633 2,551 2,579 842,800
2015/03/18 2,565 2,646 2,541 2,642 942,700
2015/03/17 2,575 2,585 2,525 2,557 830,800
2015/03/16 2,563 2,620 2,543 2,561 800,400
2015/03/13 2,553 2,601 2,531 2,563 1,436,400
2015/03/12 2,540 2,568 2,518 2,540 900,500
2015/03/11 2,475 2,531 2,466 2,527 622,400
2015/03/10 2,516 2,530 2,470 2,482 628,800
2015/03/09 2,518 2,533 2,478 2,487 545,900
2015/03/06 2,478 2,526 2,460 2,509 761,700
2015/03/05 2,408 2,461 2,408 2,458 791,600
2015/03/04 2,446 2,449 2,400 2,428 993,500
2015/03/03 2,464 2,475 2,440 2,460 799,700
2015/03/02 2,498 2,504 2,451 2,458 642,500
2015/02/27 2,517 2,571 2,495 2,514 1,210,000
2015/02/26 2,506 2,515 2,460 2,485 589,800
2015/02/25 2,499 2,528 2,490 2,507 605,500
2015/02/24 2,493 2,531 2,476 2,484 619,800
2015/02/23 2,522 2,536 2,444 2,477 931,400
2015/02/20 2,524 2,527 2,464 2,484 837,400
2015/02/19 2,463 2,520 2,446 2,500 745,800
2015/02/18 2,422 2,473 2,398 2,451 793,500
2015/02/17 2,396 2,414 2,369 2,390 941,000
2015/02/16 2,324 2,411 2,324 2,404 789,300
2015/02/13 2,332 2,357 2,305 2,323 641,700
2015/02/12 2,321 2,359 2,284 2,341 1,052,100
2015/02/10 2,307 2,327 2,287 2,298 664,800
2015/02/09 2,317 2,329 2,295 2,310 729,600
2015/02/06 2,331 2,331 2,300 2,317 556,800
2015/02/05 2,293 2,316 2,246 2,287 581,800
2015/02/04 2,273 2,342 2,270 2,301 974,300
2015/02/03 2,237 2,242 2,202 2,213 609,700
2015/02/02 2,189 2,225 2,182 2,218 402,400
2015/01/30 2,250 2,282 2,227 2,227 448,200
2015/01/29 2,198 2,258 2,196 2,232 649,900
2015/01/28 2,188 2,237 2,185 2,216 733,000
2015/01/27 2,165 2,210 2,163 2,209 669,800
2015/01/26 2,129 2,158 2,109 2,140 471,800
2015/01/23 2,152 2,159 2,123 2,146 537,200
2015/01/22 2,142 2,146 2,098 2,122 453,700
2015/01/21 2,151 2,160 2,121 2,135 492,000
2015/01/20 2,129 2,170 2,116 2,169 466,600
2015/01/19 2,142 2,163 2,103 2,128 734,000
2015/01/16 2,086 2,110 2,068 2,110 805,900
2015/01/15 2,109 2,135 2,106 2,126 488,400
2015/01/14 2,136 2,158 2,112 2,122 346,600
2015/01/13 2,140 2,151 2,114 2,149 553,100
2015/01/09 2,180 2,190 2,155 2,170 416,600
2015/01/08 2,149 2,184 2,137 2,174 564,800
2015/01/07 2,130 2,170 2,125 2,140 443,500
2015/01/06 2,172 2,196 2,145 2,153 664,600
2015/01/05 2,212 2,234 2,168 2,216 421,500

このページの先頭へ