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 |
---|---|---|---|---|---|
2017/12/29 | 2,412 | 2,454 | 2,412 | 2,417 | 542,400 |
2017/12/28 | 2,422 | 2,433 | 2,404 | 2,410 | 544,500 |
2017/12/27 | 2,406 | 2,448 | 2,406 | 2,432 | 608,200 |
2017/12/26 | 2,391 | 2,415 | 2,390 | 2,401 | 313,500 |
2017/12/25 | 2,437 | 2,443 | 2,388 | 2,391 | 370,600 |
2017/12/22 | 2,421 | 2,463 | 2,416 | 2,441 | 681,900 |
2017/12/21 | 2,463 | 2,463 | 2,415 | 2,421 | 588,500 |
2017/12/20 | 2,400 | 2,487 | 2,399 | 2,461 | 865,300 |
2017/12/19 | 2,419 | 2,440 | 2,404 | 2,415 | 784,000 |
2017/12/18 | 2,384 | 2,437 | 2,376 | 2,421 | 984,000 |
2017/12/15 | 2,361 | 2,365 | 2,314 | 2,348 | 1,179,500 |
2017/12/14 | 2,413 | 2,413 | 2,360 | 2,374 | 879,200 |
2017/12/13 | 2,395 | 2,446 | 2,388 | 2,433 | 930,600 |
2017/12/12 | 2,357 | 2,414 | 2,349 | 2,401 | 679,400 |
2017/12/11 | 2,331 | 2,371 | 2,322 | 2,370 | 875,900 |
2017/12/08 | 2,250 | 2,324 | 2,250 | 2,319 | 885,900 |
2017/12/07 | 2,303 | 2,329 | 2,281 | 2,285 | 724,100 |
2017/12/06 | 2,359 | 2,361 | 2,305 | 2,318 | 776,300 |
2017/12/05 | 2,302 | 2,384 | 2,300 | 2,381 | 982,900 |
2017/12/04 | 2,335 | 2,336 | 2,298 | 2,302 | 752,700 |
2017/12/01 | 2,428 | 2,428 | 2,317 | 2,326 | 1,358,200 |
2017/11/30 | 2,303 | 2,427 | 2,295 | 2,411 | 2,842,200 |
2017/11/29 | 2,285 | 2,345 | 2,273 | 2,340 | 1,243,800 |
2017/11/28 | 2,274 | 2,278 | 2,249 | 2,257 | 777,700 |
2017/11/27 | 2,279 | 2,295 | 2,276 | 2,282 | 539,300 |
2017/11/24 | 2,275 | 2,299 | 2,269 | 2,288 | 515,400 |
2017/11/22 | 2,280 | 2,287 | 2,251 | 2,276 | 1,704,400 |
2017/11/21 | 2,309 | 2,310 | 2,294 | 2,295 | 887,100 |
2017/11/20 | 2,317 | 2,317 | 2,295 | 2,306 | 581,600 |
2017/11/17 | 2,331 | 2,341 | 2,303 | 2,326 | 971,700 |
2017/11/16 | 2,296 | 2,332 | 2,281 | 2,318 | 1,373,000 |
2017/11/15 | 2,359 | 2,359 | 2,297 | 2,323 | 1,483,100 |
2017/11/14 | 2,369 | 2,385 | 2,327 | 2,367 | 1,143,500 |
2017/11/13 | 2,409 | 2,414 | 2,342 | 2,388 | 1,510,400 |
2017/11/10 | 2,508 | 2,512 | 2,413 | 2,423 | 1,584,700 |
2017/11/09 | 2,519 | 2,561 | 2,506 | 2,539 | 1,696,700 |
2017/11/08 | 2,541 | 2,556 | 2,512 | 2,537 | 992,600 |
2017/11/07 | 2,521 | 2,566 | 2,510 | 2,565 | 733,300 |
2017/11/06 | 2,585 | 2,593 | 2,514 | 2,532 | 1,031,100 |
2017/11/02 | 2,564 | 2,591 | 2,553 | 2,586 | 409,500 |
2017/11/01 | 2,576 | 2,579 | 2,549 | 2,566 | 602,100 |
2017/10/31 | 2,574 | 2,577 | 2,552 | 2,568 | 736,700 |
2017/10/30 | 2,535 | 2,567 | 2,523 | 2,566 | 1,138,400 |
2017/10/27 | 2,510 | 2,574 | 2,500 | 2,557 | 823,800 |
2017/10/26 | 2,531 | 2,535 | 2,503 | 2,507 | 752,000 |
2017/10/25 | 2,512 | 2,542 | 2,509 | 2,529 | 1,321,200 |
2017/10/24 | 2,483 | 2,518 | 2,483 | 2,507 | 1,408,400 |
2017/10/23 | 2,466 | 2,481 | 2,454 | 2,472 | 960,900 |
2017/10/20 | 2,415 | 2,451 | 2,406 | 2,438 | 954,400 |
2017/10/19 | 2,491 | 2,495 | 2,431 | 2,439 | 2,079,200 |
2017/10/18 | 2,523 | 2,528 | 2,511 | 2,520 | 571,700 |
2017/10/17 | 2,550 | 2,561 | 2,532 | 2,543 | 540,100 |
2017/10/16 | 2,498 | 2,551 | 2,492 | 2,533 | 790,300 |
2017/10/13 | 2,500 | 2,521 | 2,489 | 2,500 | 927,200 |
2017/10/12 | 2,528 | 2,540 | 2,501 | 2,507 | 721,900 |
2017/10/11 | 2,494 | 2,523 | 2,490 | 2,521 | 705,200 |
2017/10/10 | 2,453 | 2,500 | 2,451 | 2,500 | 824,100 |
2017/10/06 | 2,473 | 2,491 | 2,447 | 2,452 | 778,900 |
2017/10/05 | 2,471 | 2,490 | 2,455 | 2,474 | 582,800 |
2017/10/04 | 2,461 | 2,503 | 2,459 | 2,484 | 1,014,200 |
2017/10/03 | 2,442 | 2,449 | 2,424 | 2,444 | 589,200 |
2017/10/02 | 2,432 | 2,436 | 2,398 | 2,428 | 921,600 |
2017/09/29 | 2,404 | 2,429 | 2,391 | 2,426 | 654,700 |
2017/09/28 | 2,439 | 2,449 | 2,402 | 2,419 | 1,020,900 |
2017/09/27 | 2,401 | 2,414 | 2,356 | 2,413 | 812,200 |
2017/09/26 | 2,402 | 2,420 | 2,392 | 2,403 | 1,157,400 |
2017/09/25 | 2,401 | 2,443 | 2,389 | 2,422 | 1,225,700 |
2017/09/22 | 2,375 | 2,398 | 2,362 | 2,379 | 885,800 |
2017/09/21 | 2,328 | 2,340 | 2,285 | 2,328 | 1,404,800 |
2017/09/20 | 2,330 | 2,332 | 2,286 | 2,291 | 1,216,300 |
2017/09/19 | 2,348 | 2,356 | 2,316 | 2,334 | 1,078,100 |
2017/09/15 | 2,346 | 2,352 | 2,270 | 2,323 | 1,837,400 |
2017/09/14 | 2,354 | 2,399 | 2,354 | 2,366 | 914,900 |
2017/09/13 | 2,354 | 2,360 | 2,336 | 2,339 | 600,800 |
2017/09/12 | 2,318 | 2,350 | 2,315 | 2,339 | 1,193,600 |
2017/09/11 | 2,289 | 2,313 | 2,276 | 2,283 | 644,800 |
2017/09/08 | 2,261 | 2,277 | 2,242 | 2,257 | 855,000 |
2017/09/07 | 2,236 | 2,267 | 2,231 | 2,250 | 635,600 |
2017/09/06 | 2,229 | 2,237 | 2,207 | 2,230 | 651,800 |
2017/09/05 | 2,285 | 2,304 | 2,256 | 2,258 | 956,500 |
2017/09/04 | 2,312 | 2,322 | 2,280 | 2,282 | 818,900 |
2017/09/01 | 2,367 | 2,376 | 2,331 | 2,335 | 947,600 |
2017/08/31 | 2,369 | 2,382 | 2,347 | 2,352 | 518,300 |
2017/08/30 | 2,336 | 2,353 | 2,327 | 2,340 | 523,400 |
2017/08/29 | 2,304 | 2,339 | 2,294 | 2,333 | 541,500 |
2017/08/28 | 2,322 | 2,345 | 2,311 | 2,338 | 568,800 |
2017/08/25 | 2,323 | 2,342 | 2,320 | 2,322 | 401,200 |
2017/08/24 | 2,305 | 2,334 | 2,299 | 2,319 | 692,000 |
2017/08/23 | 2,358 | 2,361 | 2,300 | 2,305 | 726,000 |
2017/08/22 | 2,359 | 2,361 | 2,338 | 2,346 | 423,400 |
2017/08/21 | 2,402 | 2,404 | 2,358 | 2,360 | 420,200 |
2017/08/18 | 2,384 | 2,398 | 2,371 | 2,394 | 422,700 |
2017/08/17 | 2,425 | 2,433 | 2,405 | 2,418 | 401,700 |
2017/08/16 | 2,466 | 2,473 | 2,420 | 2,431 | 934,300 |
2017/08/15 | 2,458 | 2,472 | 2,435 | 2,450 | 774,300 |
2017/08/14 | 2,457 | 2,460 | 2,409 | 2,414 | 861,900 |
2017/08/10 | 2,483 | 2,496 | 2,462 | 2,482 | 793,700 |
2017/08/09 | 2,485 | 2,486 | 2,437 | 2,483 | 1,462,900 |
2017/08/08 | 2,424 | 2,482 | 2,421 | 2,482 | 1,400,300 |
2017/08/07 | 2,467 | 2,512 | 2,415 | 2,446 | 3,777,700 |
2017/08/04 | 2,716 | 2,729 | 2,708 | 2,717 | 356,000 |
2017/08/03 | 2,714 | 2,734 | 2,705 | 2,731 | 438,700 |
2017/08/02 | 2,754 | 2,776 | 2,718 | 2,718 | 516,800 |
2017/08/01 | 2,677 | 2,725 | 2,676 | 2,719 | 528,700 |
2017/07/31 | 2,696 | 2,702 | 2,662 | 2,662 | 550,100 |
2017/07/28 | 2,691 | 2,714 | 2,688 | 2,702 | 401,300 |
2017/07/27 | 2,665 | 2,732 | 2,662 | 2,702 | 588,400 |
2017/07/26 | 2,709 | 2,727 | 2,666 | 2,673 | 624,400 |
2017/07/25 | 2,704 | 2,715 | 2,686 | 2,688 | 386,300 |
2017/07/24 | 2,688 | 2,706 | 2,674 | 2,702 | 423,100 |
2017/07/21 | 2,689 | 2,708 | 2,676 | 2,704 | 488,300 |
2017/07/20 | 2,700 | 2,722 | 2,679 | 2,708 | 657,700 |
2017/07/19 | 2,695 | 2,719 | 2,689 | 2,699 | 725,000 |
2017/07/18 | 2,740 | 2,745 | 2,695 | 2,714 | 894,600 |
2017/07/14 | 2,795 | 2,800 | 2,777 | 2,779 | 747,100 |
2017/07/13 | 2,781 | 2,800 | 2,742 | 2,745 | 472,400 |
2017/07/12 | 2,786 | 2,806 | 2,766 | 2,767 | 417,900 |
2017/07/11 | 2,780 | 2,799 | 2,771 | 2,796 | 411,600 |
2017/07/10 | 2,794 | 2,810 | 2,762 | 2,785 | 435,200 |
2017/07/07 | 2,748 | 2,787 | 2,747 | 2,762 | 415,400 |
2017/07/06 | 2,788 | 2,797 | 2,760 | 2,777 | 440,800 |
2017/07/05 | 2,738 | 2,775 | 2,735 | 2,773 | 516,900 |
2017/07/04 | 2,753 | 2,769 | 2,739 | 2,750 | 614,200 |
2017/07/03 | 2,728 | 2,750 | 2,709 | 2,736 | 544,200 |
2017/06/30 | 2,729 | 2,734 | 2,711 | 2,722 | 715,800 |
2017/06/29 | 2,761 | 2,784 | 2,720 | 2,725 | 886,600 |
2017/06/28 | 2,756 | 2,767 | 2,727 | 2,732 | 795,600 |
2017/06/27 | 2,730 | 2,758 | 2,730 | 2,753 | 611,200 |
2017/06/26 | 2,707 | 2,728 | 2,703 | 2,722 | 294,700 |
2017/06/23 | 2,711 | 2,723 | 2,701 | 2,720 | 383,500 |
2017/06/22 | 2,716 | 2,733 | 2,710 | 2,714 | 384,300 |
2017/06/21 | 2,703 | 2,726 | 2,693 | 2,723 | 483,500 |
2017/06/20 | 2,736 | 2,748 | 2,718 | 2,727 | 692,200 |
2017/06/19 | 2,670 | 2,728 | 2,666 | 2,710 | 653,700 |
2017/06/16 | 2,690 | 2,718 | 2,663 | 2,678 | 980,700 |
2017/06/15 | 2,596 | 2,662 | 2,589 | 2,653 | 618,100 |
2017/06/14 | 2,680 | 2,690 | 2,622 | 2,627 | 624,600 |
2017/06/13 | 2,585 | 2,617 | 2,585 | 2,609 | 507,900 |
2017/06/12 | 2,604 | 2,620 | 2,580 | 2,582 | 610,200 |
2017/06/09 | 2,600 | 2,616 | 2,556 | 2,604 | 1,042,700 |
2017/06/08 | 2,569 | 2,595 | 2,560 | 2,562 | 770,900 |
2017/06/07 | 2,534 | 2,557 | 2,521 | 2,551 | 577,200 |
2017/06/06 | 2,508 | 2,566 | 2,507 | 2,543 | 848,200 |
2017/06/05 | 2,502 | 2,518 | 2,482 | 2,512 | 676,300 |
2017/06/02 | 2,476 | 2,545 | 2,476 | 2,531 | 1,158,400 |
2017/06/01 | 2,403 | 2,472 | 2,402 | 2,468 | 980,500 |
2017/05/31 | 2,428 | 2,433 | 2,396 | 2,401 | 753,100 |
2017/05/30 | 2,443 | 2,448 | 2,421 | 2,433 | 340,400 |
2017/05/29 | 2,449 | 2,463 | 2,437 | 2,443 | 651,800 |
2017/05/26 | 2,466 | 2,472 | 2,454 | 2,456 | 541,600 |
2017/05/25 | 2,479 | 2,509 | 2,478 | 2,478 | 613,400 |
2017/05/24 | 2,477 | 2,512 | 2,453 | 2,491 | 655,300 |
2017/05/23 | 2,452 | 2,464 | 2,436 | 2,445 | 418,700 |
2017/05/22 | 2,456 | 2,461 | 2,444 | 2,454 | 522,400 |
2017/05/19 | 2,448 | 2,461 | 2,433 | 2,453 | 554,000 |
2017/05/18 | 2,465 | 2,503 | 2,439 | 2,448 | 1,187,800 |
2017/05/17 | 2,505 | 2,524 | 2,493 | 2,508 | 534,800 |
2017/05/16 | 2,534 | 2,538 | 2,511 | 2,531 | 726,300 |
2017/05/15 | 2,493 | 2,534 | 2,479 | 2,534 | 894,500 |
2017/05/12 | 2,505 | 2,537 | 2,499 | 2,525 | 1,680,800 |
2017/05/11 | 2,462 | 2,482 | 2,449 | 2,473 | 745,100 |
2017/05/10 | 2,455 | 2,467 | 2,442 | 2,449 | 1,357,500 |
2017/05/09 | 2,425 | 2,454 | 2,416 | 2,452 | 1,398,900 |
2017/05/08 | 2,375 | 2,417 | 2,370 | 2,416 | 1,136,500 |
2017/05/02 | 2,337 | 2,359 | 2,320 | 2,342 | 459,700 |
2017/05/01 | 2,319 | 2,342 | 2,307 | 2,335 | 658,300 |
2017/04/28 | 2,372 | 2,377 | 2,321 | 2,329 | 628,400 |
2017/04/27 | 2,335 | 2,388 | 2,334 | 2,384 | 760,600 |
2017/04/26 | 2,332 | 2,347 | 2,316 | 2,341 | 807,600 |
2017/04/25 | 2,300 | 2,330 | 2,295 | 2,318 | 616,300 |
2017/04/24 | 2,300 | 2,324 | 2,287 | 2,297 | 700,100 |
2017/04/21 | 2,297 | 2,299 | 2,257 | 2,261 | 1,184,900 |
2017/04/20 | 2,250 | 2,296 | 2,239 | 2,275 | 1,090,400 |
2017/04/19 | 2,262 | 2,298 | 2,247 | 2,279 | 776,600 |
2017/04/18 | 2,274 | 2,308 | 2,272 | 2,286 | 731,100 |
2017/04/17 | 2,247 | 2,254 | 2,213 | 2,247 | 757,800 |
2017/04/14 | 2,240 | 2,281 | 2,222 | 2,261 | 967,900 |
2017/04/13 | 2,257 | 2,269 | 2,241 | 2,261 | 996,000 |
2017/04/12 | 2,292 | 2,297 | 2,269 | 2,289 | 503,400 |
2017/04/11 | 2,291 | 2,317 | 2,288 | 2,304 | 516,600 |
2017/04/10 | 2,332 | 2,345 | 2,305 | 2,327 | 620,100 |
2017/04/07 | 2,319 | 2,335 | 2,293 | 2,313 | 867,000 |
2017/04/06 | 2,288 | 2,299 | 2,273 | 2,286 | 951,900 |
2017/04/05 | 2,375 | 2,386 | 2,291 | 2,303 | 947,000 |
2017/04/04 | 2,360 | 2,371 | 2,339 | 2,356 | 838,300 |
2017/04/03 | 2,340 | 2,388 | 2,325 | 2,374 | 906,100 |
2017/03/31 | 2,398 | 2,419 | 2,344 | 2,344 | 729,600 |
2017/03/30 | 2,393 | 2,410 | 2,380 | 2,380 | 463,500 |
2017/03/29 | 2,419 | 2,430 | 2,403 | 2,410 | 513,400 |
2017/03/28 | 2,399 | 2,422 | 2,390 | 2,410 | 806,900 |
2017/03/27 | 2,359 | 2,371 | 2,340 | 2,365 | 717,800 |
2017/03/24 | 2,364 | 2,417 | 2,355 | 2,392 | 1,029,700 |
2017/03/23 | 2,426 | 2,428 | 2,360 | 2,363 | 1,306,500 |
2017/03/22 | 2,435 | 2,464 | 2,435 | 2,442 | 954,200 |
2017/03/21 | 2,456 | 2,498 | 2,454 | 2,485 | 754,700 |
2017/03/17 | 2,451 | 2,471 | 2,438 | 2,466 | 620,900 |
2017/03/16 | 2,458 | 2,487 | 2,445 | 2,465 | 748,000 |
2017/03/15 | 2,475 | 2,487 | 2,463 | 2,480 | 399,500 |
2017/03/14 | 2,510 | 2,511 | 2,479 | 2,492 | 592,100 |
2017/03/13 | 2,477 | 2,511 | 2,462 | 2,508 | 661,700 |
2017/03/10 | 2,462 | 2,487 | 2,452 | 2,470 | 1,248,000 |
2017/03/09 | 2,477 | 2,477 | 2,456 | 2,463 | 781,400 |
2017/03/08 | 2,493 | 2,499 | 2,475 | 2,480 | 585,200 |
2017/03/07 | 2,502 | 2,517 | 2,485 | 2,502 | 433,100 |
2017/03/06 | 2,500 | 2,532 | 2,486 | 2,517 | 549,200 |
2017/03/03 | 2,492 | 2,523 | 2,489 | 2,511 | 531,600 |
2017/03/02 | 2,536 | 2,537 | 2,508 | 2,517 | 694,200 |
2017/03/01 | 2,497 | 2,504 | 2,481 | 2,497 | 557,800 |
2017/02/28 | 2,463 | 2,516 | 2,463 | 2,490 | 826,400 |
2017/02/27 | 2,507 | 2,511 | 2,447 | 2,455 | 992,600 |
2017/02/24 | 2,537 | 2,559 | 2,526 | 2,537 | 405,600 |
2017/02/23 | 2,554 | 2,554 | 2,520 | 2,546 | 701,800 |
2017/02/22 | 2,580 | 2,590 | 2,548 | 2,552 | 635,100 |
2017/02/21 | 2,560 | 2,581 | 2,541 | 2,576 | 643,700 |
2017/02/20 | 2,534 | 2,571 | 2,523 | 2,562 | 490,300 |
2017/02/17 | 2,550 | 2,572 | 2,525 | 2,535 | 1,120,500 |
2017/02/16 | 2,568 | 2,608 | 2,527 | 2,579 | 1,388,200 |
2017/02/15 | 2,640 | 2,672 | 2,620 | 2,623 | 767,800 |
2017/02/14 | 2,658 | 2,674 | 2,608 | 2,613 | 590,000 |
2017/02/13 | 2,700 | 2,716 | 2,668 | 2,670 | 423,700 |
2017/02/10 | 2,662 | 2,689 | 2,647 | 2,678 | 656,400 |
2017/02/09 | 2,641 | 2,650 | 2,619 | 2,623 | 523,100 |
2017/02/08 | 2,750 | 2,796 | 2,630 | 2,660 | 1,117,400 |
2017/02/07 | 2,609 | 2,675 | 2,609 | 2,664 | 603,000 |
2017/02/06 | 2,680 | 2,688 | 2,620 | 2,636 | 457,800 |
2017/02/03 | 2,572 | 2,648 | 2,551 | 2,635 | 627,100 |
2017/02/02 | 2,641 | 2,641 | 2,569 | 2,575 | 624,100 |
2017/02/01 | 2,551 | 2,636 | 2,551 | 2,631 | 572,200 |
2017/01/31 | 2,583 | 2,605 | 2,567 | 2,580 | 724,500 |
2017/01/30 | 2,611 | 2,624 | 2,580 | 2,613 | 509,000 |
2017/01/27 | 2,597 | 2,648 | 2,594 | 2,637 | 697,100 |
2017/01/26 | 2,562 | 2,595 | 2,554 | 2,590 | 562,300 |
2017/01/25 | 2,551 | 2,551 | 2,518 | 2,526 | 489,200 |
2017/01/24 | 2,524 | 2,536 | 2,496 | 2,496 | 742,100 |
2017/01/23 | 2,541 | 2,573 | 2,519 | 2,551 | 855,100 |
2017/01/20 | 2,551 | 2,564 | 2,527 | 2,553 | 1,008,900 |
2017/01/19 | 2,554 | 2,595 | 2,546 | 2,565 | 1,067,100 |
2017/01/18 | 2,488 | 2,513 | 2,469 | 2,506 | 512,900 |
2017/01/17 | 2,513 | 2,520 | 2,476 | 2,498 | 615,500 |
2017/01/16 | 2,566 | 2,583 | 2,533 | 2,536 | 411,500 |
2017/01/13 | 2,553 | 2,593 | 2,548 | 2,585 | 775,900 |
2017/01/12 | 2,566 | 2,581 | 2,535 | 2,551 | 654,000 |
2017/01/11 | 2,547 | 2,586 | 2,540 | 2,575 | 1,028,300 |
2017/01/10 | 2,618 | 2,625 | 2,561 | 2,563 | 1,010,200 |
2017/01/06 | 2,634 | 2,639 | 2,610 | 2,628 | 901,400 |
2017/01/05 | 2,636 | 2,652 | 2,610 | 2,652 | 959,000 |
2017/01/04 | 2,637 | 2,646 | 2,532 | 2,639 | 1,314,800 |