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 |