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
2016/12/30 2,600 2,628 2,589 2,609 539,700
2016/12/29 2,644 2,663 2,614 2,618 669,200
2016/12/28 2,637 2,663 2,637 2,650 681,600
2016/12/27 2,603 2,641 2,590 2,624 474,400
2016/12/26 2,656 2,663 2,610 2,619 442,600
2016/12/22 2,612 2,659 2,601 2,639 1,144,700
2016/12/21 2,698 2,702 2,639 2,651 1,417,000
2016/12/20 2,728 2,730 2,686 2,708 785,900
2016/12/19 2,739 2,749 2,724 2,739 762,400
2016/12/16 2,745 2,797 2,735 2,757 964,600
2016/12/15 2,736 2,749 2,694 2,714 941,200
2016/12/14 2,768 2,770 2,684 2,716 1,143,200
2016/12/13 2,731 2,799 2,721 2,792 630,700
2016/12/12 2,801 2,804 2,684 2,755 1,169,300
2016/12/09 2,740 2,774 2,739 2,770 822,100
2016/12/08 2,704 2,734 2,692 2,728 576,900
2016/12/07 2,658 2,691 2,655 2,684 591,500
2016/12/06 2,638 2,669 2,637 2,646 695,000
2016/12/05 2,579 2,610 2,568 2,602 693,500
2016/12/02 2,588 2,639 2,584 2,599 857,600
2016/12/01 2,600 2,606 2,561 2,594 1,084,800
2016/11/30 2,545 2,577 2,511 2,577 1,416,400
2016/11/29 2,521 2,556 2,502 2,538 656,300
2016/11/28 2,476 2,554 2,448 2,546 883,400
2016/11/25 2,508 2,508 2,441 2,480 713,400
2016/11/24 2,546 2,546 2,473 2,494 869,500
2016/11/22 2,519 2,533 2,503 2,525 623,800
2016/11/21 2,512 2,528 2,473 2,517 678,000
2016/11/18 2,563 2,570 2,493 2,496 1,031,700
2016/11/17 2,456 2,539 2,440 2,537 1,610,600
2016/11/16 2,408 2,494 2,389 2,484 1,437,700
2016/11/15 2,449 2,451 2,340 2,369 1,457,300
2016/11/14 2,525 2,535 2,436 2,451 946,900
2016/11/11 2,501 2,573 2,476 2,492 1,578,200
2016/11/10 2,550 2,550 2,431 2,465 1,134,900
2016/11/09 2,507 2,562 2,332 2,382 924,100
2016/11/08 2,516 2,553 2,497 2,502 735,900
2016/11/07 2,511 2,534 2,498 2,503 714,500
2016/11/04 2,463 2,500 2,439 2,496 616,900
2016/11/02 2,513 2,525 2,494 2,503 495,200
2016/11/01 2,565 2,576 2,523 2,554 518,800
2016/10/31 2,548 2,575 2,521 2,565 735,500
2016/10/28 2,571 2,579 2,545 2,567 1,750,900
2016/10/27 2,533 2,543 2,514 2,539 675,900
2016/10/26 2,559 2,561 2,490 2,524 1,115,600
2016/10/25 2,573 2,595 2,563 2,579 819,700
2016/10/24 2,545 2,556 2,515 2,548 713,400
2016/10/21 2,532 2,563 2,520 2,548 659,100
2016/10/20 2,486 2,532 2,478 2,531 784,500
2016/10/19 2,460 2,494 2,447 2,470 865,800
2016/10/18 2,428 2,475 2,428 2,463 924,500
2016/10/17 2,425 2,453 2,413 2,429 735,900
2016/10/14 2,423 2,451 2,389 2,438 1,076,600
2016/10/13 2,451 2,477 2,419 2,436 695,500
2016/10/12 2,426 2,451 2,421 2,424 698,600
2016/10/11 2,457 2,487 2,441 2,447 579,800
2016/10/07 2,455 2,461 2,413 2,435 634,300
2016/10/06 2,463 2,488 2,453 2,456 675,100
2016/10/05 2,432 2,446 2,385 2,424 927,900
2016/10/04 2,411 2,453 2,393 2,419 798,300
2016/10/03 2,440 2,451 2,396 2,411 1,066,700
2016/09/30 2,419 2,428 2,364 2,409 1,210,100
2016/09/29 2,505 2,522 2,444 2,457 1,047,200
2016/09/28 2,489 2,518 2,446 2,482 793,800
2016/09/27 2,472 2,502 2,386 2,502 1,177,600
2016/09/26 2,535 2,560 2,503 2,510 782,900
2016/09/23 2,580 2,581 2,502 2,531 1,500,000
2016/09/21 2,448 2,636 2,409 2,630 1,520,400
2016/09/20 2,425 2,518 2,420 2,463 1,604,700
2016/09/16 2,375 2,448 2,339 2,439 1,138,800
2016/09/15 2,383 2,383 2,305 2,349 876,700
2016/09/14 2,375 2,430 2,364 2,415 1,136,800
2016/09/13 2,425 2,439 2,380 2,411 1,121,900
2016/09/12 2,486 2,486 2,398 2,449 1,304,600
2016/09/09 2,554 2,572 2,506 2,510 859,700
2016/09/08 2,560 2,611 2,525 2,552 918,000
2016/09/07 2,512 2,550 2,482 2,547 727,400
2016/09/06 2,500 2,550 2,492 2,546 848,800
2016/09/05 2,523 2,534 2,476 2,481 518,500
2016/09/02 2,479 2,480 2,432 2,474 708,600
2016/09/01 2,481 2,507 2,450 2,492 1,023,700
2016/08/31 2,444 2,467 2,421 2,461 700,200
2016/08/30 2,362 2,425 2,357 2,414 518,600
2016/08/29 2,381 2,398 2,357 2,372 484,900
2016/08/26 2,339 2,358 2,324 2,331 369,900
2016/08/25 2,348 2,371 2,316 2,358 494,500
2016/08/24 2,326 2,339 2,309 2,330 705,700
2016/08/23 2,373 2,377 2,300 2,313 1,065,300
2016/08/22 2,421 2,425 2,352 2,388 616,300
2016/08/19 2,427 2,430 2,399 2,418 648,200
2016/08/18 2,410 2,435 2,389 2,414 1,106,000
2016/08/17 2,361 2,412 2,350 2,407 939,800
2016/08/16 2,358 2,393 2,333 2,366 771,600
2016/08/15 2,319 2,368 2,319 2,347 654,300
2016/08/12 2,390 2,390 2,297 2,317 621,100
2016/08/10 2,322 2,346 2,281 2,344 646,800
2016/08/09 2,361 2,363 2,299 2,340 1,027,500
2016/08/08 2,264 2,418 2,264 2,372 1,098,900
2016/08/05 2,323 2,369 2,296 2,314 1,089,400
2016/08/04 2,265 2,304 2,232 2,288 832,900
2016/08/03 2,293 2,306 2,248 2,265 835,200
2016/08/02 2,398 2,416 2,335 2,339 978,000
2016/08/01 2,345 2,454 2,316 2,443 1,596,100
2016/07/29 2,219 2,398 2,197 2,366 1,761,700
2016/07/28 2,200 2,222 2,194 2,204 697,700
2016/07/27 2,287 2,299 2,214 2,232 1,186,000
2016/07/26 2,267 2,286 2,241 2,256 929,300
2016/07/25 2,339 2,352 2,279 2,284 1,344,800
2016/07/22 2,352 2,386 2,332 2,349 1,037,600
2016/07/21 2,471 2,475 2,390 2,414 818,600
2016/07/20 2,441 2,450 2,381 2,430 1,156,500
2016/07/19 2,467 2,471 2,425 2,457 1,065,500
2016/07/15 2,390 2,447 2,389 2,417 1,092,700
2016/07/14 2,345 2,369 2,316 2,364 835,200
2016/07/13 2,400 2,463 2,332 2,344 1,758,500
2016/07/12 2,289 2,353 2,287 2,311 1,367,600
2016/07/11 2,164 2,250 2,156 2,226 1,148,500
2016/07/08 2,115 2,135 2,079 2,085 523,700
2016/07/07 2,119 2,152 2,107 2,114 781,000
2016/07/06 2,154 2,167 2,112 2,130 1,020,400
2016/07/05 2,225 2,225 2,173 2,188 1,054,000
2016/07/04 2,256 2,267 2,229 2,246 727,000
2016/07/01 2,314 2,320 2,261 2,279 891,300
2016/06/30 2,319 2,347 2,301 2,305 1,068,900
2016/06/29 2,288 2,306 2,256 2,292 895,800
2016/06/28 2,247 2,320 2,198 2,258 1,604,400
2016/06/27 2,190 2,270 2,147 2,258 1,679,100
2016/06/24 2,317 2,321 2,151 2,189 2,294,800
2016/06/23 2,252 2,328 2,241 2,320 1,630,000
2016/06/22 2,228 2,253 2,217 2,228 1,098,600
2016/06/21 2,200 2,250 2,186 2,240 882,700
2016/06/20 2,206 2,237 2,193 2,218 832,500
2016/06/17 2,169 2,183 2,148 2,163 2,028,100
2016/06/16 2,180 2,196 2,130 2,143 1,736,700
2016/06/15 2,200 2,244 2,177 2,216 1,478,600
2016/06/14 2,211 2,243 2,188 2,220 2,589,800
2016/06/13 2,359 2,402 2,335 2,336 1,583,200
2016/06/10 2,378 2,387 2,356 2,384 1,468,000
2016/06/09 2,448 2,455 2,425 2,428 874,700
2016/06/08 2,466 2,476 2,438 2,476 1,145,200
2016/06/07 2,468 2,490 2,452 2,485 979,900
2016/06/06 2,420 2,454 2,403 2,451 835,700
2016/06/03 2,446 2,475 2,432 2,449 942,600
2016/06/02 2,446 2,480 2,436 2,447 1,010,300
2016/06/01 2,481 2,499 2,444 2,474 1,134,400
2016/05/31 2,461 2,490 2,429 2,481 1,922,400
2016/05/30 2,414 2,430 2,381 2,425 1,039,000
2016/05/27 2,323 2,390 2,289 2,375 1,495,500
2016/05/26 2,301 2,330 2,287 2,292 677,000
2016/05/25 2,280 2,294 2,253 2,259 705,300
2016/05/24 2,217 2,249 2,208 2,236 771,600
2016/05/23 2,194 2,227 2,170 2,221 606,900
2016/05/20 2,175 2,226 2,170 2,209 900,300
2016/05/19 2,200 2,213 2,147 2,177 731,400
2016/05/18 2,122 2,181 2,119 2,165 632,100
2016/05/17 2,140 2,162 2,102 2,135 501,800
2016/05/16 2,137 2,158 2,110 2,121 643,600
2016/05/13 2,158 2,194 2,109 2,115 1,321,100
2016/05/12 2,147 2,182 2,139 2,167 782,800
2016/05/11 2,211 2,233 2,158 2,173 1,045,000
2016/05/10 2,124 2,207 2,106 2,200 1,363,600
2016/05/09 2,117 2,143 2,098 2,124 683,200
2016/05/06 2,094 2,123 2,076 2,093 856,600
2016/05/02 2,078 2,143 2,074 2,106 1,565,500
2016/04/28 2,328 2,336 2,152 2,160 1,470,500
2016/04/27 2,247 2,316 2,247 2,303 1,619,300
2016/04/26 2,230 2,264 2,202 2,234 1,292,200
2016/04/25 2,217 2,254 2,175 2,244 1,192,000
2016/04/22 2,116 2,227 2,106 2,199 1,502,100
2016/04/21 2,165 2,169 2,091 2,131 1,754,400
2016/04/20 2,074 2,097 2,053 2,065 897,000
2016/04/19 2,019 2,067 2,007 2,056 684,200
2016/04/18 1,980 1,984 1,942 1,943 1,015,000
2016/04/15 1,995 2,045 1,971 2,045 1,362,000
2016/04/14 1,980 2,033 1,975 2,033 952,500
2016/04/13 1,894 1,936 1,880 1,930 792,500
2016/04/12 1,780 1,892 1,780 1,881 908,000
2016/04/11 1,808 1,825 1,778 1,797 569,100
2016/04/08 1,768 1,847 1,741 1,821 969,000
2016/04/07 1,801 1,820 1,776 1,807 493,300
2016/04/06 1,823 1,823 1,783 1,805 660,700
2016/04/05 1,880 1,880 1,811 1,814 772,900
2016/04/04 1,884 1,910 1,863 1,895 1,186,400
2016/04/01 1,971 1,978 1,892 1,896 873,000
2016/03/31 1,968 2,021 1,968 1,978 929,900
2016/03/30 1,996 2,005 1,959 1,961 574,400
2016/03/29 1,988 2,016 1,974 2,007 517,500
2016/03/28 1,982 2,004 1,970 2,004 568,400
2016/03/25 1,961 1,979 1,938 1,969 492,100
2016/03/24 2,012 2,023 1,956 1,959 720,800
2016/03/23 2,016 2,040 2,003 2,009 655,400
2016/03/22 1,964 2,002 1,955 2,000 1,048,700
2016/03/18 1,955 1,977 1,912 1,948 700,900
2016/03/17 1,991 2,014 1,946 1,966 712,000
2016/03/16 1,994 2,017 1,965 1,976 906,900
2016/03/15 1,994 2,024 1,972 2,017 933,300
2016/03/14 1,974 2,016 1,971 2,001 899,400
2016/03/11 1,876 1,946 1,872 1,936 1,241,600
2016/03/10 1,878 1,923 1,863 1,911 1,116,500
2016/03/09 1,885 1,913 1,866 1,873 1,346,100
2016/03/08 1,990 2,024 1,919 1,945 1,152,700
2016/03/07 1,995 2,017 1,975 2,003 939,000
2016/03/04 1,991 2,010 1,972 1,990 1,182,600
2016/03/03 1,874 1,995 1,871 1,978 1,800,100
2016/03/02 1,849 1,879 1,835 1,874 1,250,300
2016/03/01 1,792 1,832 1,787 1,813 936,400
2016/02/29 1,817 1,859 1,804 1,808 1,441,400
2016/02/26 1,835 1,840 1,754 1,779 1,583,100
2016/02/25 1,811 1,883 1,811 1,835 1,133,200
2016/02/24 1,768 1,843 1,768 1,808 910,000
2016/02/23 1,820 1,852 1,791 1,797 1,152,600
2016/02/22 1,805 1,837 1,782 1,820 950,200
2016/02/19 1,861 1,880 1,816 1,828 1,068,200
2016/02/18 1,923 1,945 1,867 1,884 1,411,900
2016/02/17 1,865 1,906 1,855 1,883 1,089,400
2016/02/16 1,839 1,929 1,839 1,883 1,717,000
2016/02/15 1,834 1,901 1,816 1,882 1,607,900
2016/02/12 1,711 1,807 1,710 1,747 3,395,800
2016/02/10 1,780 1,854 1,761 1,781 3,067,500
2016/02/09 1,885 1,890 1,767 1,780 2,047,000
2016/02/08 1,792 1,870 1,790 1,846 1,699,100
2016/02/05 1,892 1,908 1,804 1,824 2,034,300
2016/02/04 1,944 1,982 1,908 1,910 1,441,600
2016/02/03 1,995 2,024 1,954 1,973 2,253,700
2016/02/02 1,958 2,048 1,952 2,020 3,838,400
2016/02/01 2,134 2,134 1,846 1,930 3,760,600
2016/01/29 2,237 2,272 2,039 2,158 2,397,800
2016/01/28 2,175 2,219 2,146 2,202 2,847,300
2016/01/27 2,137 2,192 2,136 2,178 869,200
2016/01/26 2,082 2,115 2,056 2,087 721,300
2016/01/25 2,139 2,154 2,116 2,130 576,200
2016/01/22 2,068 2,113 2,027 2,108 816,300
2016/01/21 2,061 2,112 2,012 2,012 1,011,700
2016/01/20 2,150 2,151 2,050 2,054 962,800
2016/01/19 2,170 2,195 2,137 2,165 617,100
2016/01/18 2,155 2,177 2,121 2,170 627,300
2016/01/15 2,228 2,251 2,183 2,200 784,500
2016/01/14 2,178 2,217 2,150 2,203 1,313,500
2016/01/13 2,185 2,235 2,183 2,227 1,197,400
2016/01/12 2,263 2,263 2,164 2,176 2,460,600
2016/01/08 2,362 2,366 2,314 2,320 1,018,100
2016/01/07 2,452 2,465 2,375 2,387 921,800
2016/01/06 2,468 2,468 2,425 2,453 765,100
2016/01/05 2,436 2,477 2,421 2,461 686,800
2016/01/04 2,493 2,504 2,437 2,443 637,900

このページの先頭へ