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
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

このページの先頭へ