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
2018/12/28 405 417 400 406 8,222,400
2018/12/27 412 417 402 407 8,696,600
2018/12/26 391 402 385 390 7,811,900
2018/12/25 377 396 374 386 8,132,500
2018/12/21 412 414 396 404 12,601,100
2018/12/20 424 435 411 414 11,665,800
2018/12/19 441 449 430 432 8,110,100
2018/12/18 451 453 434 441 11,422,200
2018/12/17 474 479 454 458 8,880,200
2018/12/14 487 492 474 476 8,594,800
2018/12/13 487 498 482 491 6,566,600
2018/12/12 483 490 480 483 6,686,200
2018/12/11 493 495 481 486 6,563,300
2018/12/10 497 504 489 495 7,745,700
2018/12/07 508 516 500 501 6,549,400
2018/12/06 510 513 498 510 7,634,500
2018/12/05 510 524 509 513 7,021,200
2018/12/04 536 543 522 522 9,611,600
2018/12/03 544 546 529 538 8,403,400
2018/11/30 544 547 526 538 11,207,200
2018/11/29 563 567 538 540 9,990,700
2018/11/28 579 579 556 557 10,433,200
2018/11/27 567 577 558 576 10,398,900
2018/11/26 544 567 542 557 10,471,400
2018/11/22 546 548 536 541 7,249,900
2018/11/21 541 552 534 550 8,536,600
2018/11/20 546 569 540 546 15,364,800
2018/11/19 536 557 530 544 12,411,500
2018/11/16 579 590 538 546 25,558,900
2018/11/15 534 596 531 589 41,809,100
2018/11/14 532 550 523 538 10,418,900
2018/11/13 520 530 508 527 11,501,700
2018/11/12 540 546 523 527 16,468,600
2018/11/09 584 587 545 548 28,914,700
2018/11/08 570 610 563 590 69,567,700
2018/11/07 510 530 506 510 11,034,800
2018/11/06 513 519 502 507 11,103,700
2018/11/05 536 568 503 506 24,478,600
2018/11/02 534 559 530 544 11,415,600
2018/11/01 529 544 525 533 8,293,100
2018/10/31 525 534 512 533 10,226,600
2018/10/30 494 527 492 527 13,494,500
2018/10/29 488 512 486 497 10,883,100
2018/10/26 494 496 476 487 13,783,600
2018/10/25 492 505 491 491 12,564,500
2018/10/24 508 515 494 507 13,017,600
2018/10/23 517 523 506 507 9,869,500
2018/10/22 524 528 510 525 10,986,800
2018/10/19 523 525 502 516 18,516,900
2018/10/18 558 566 516 529 26,405,900
2018/10/17 577 579 557 558 11,229,300
2018/10/16 597 598 562 571 13,324,400
2018/10/15 592 602 585 593 10,699,900
2018/10/12 585 617 581 598 20,196,400
2018/10/11 560 600 558 580 16,114,900
2018/10/10 584 602 566 590 23,119,700
2018/10/09 603 603 548 574 31,355,400
2018/10/05 624 628 594 607 30,235,100
2018/10/04 640 660 601 617 70,759,900
2018/10/03 614 678 579 650 144,581,600
2018/10/02 555 597 554 584 29,904,600
2018/10/01 562 564 537 550 15,320,600
2018/09/28 574 579 563 568 16,323,000
2018/09/27 598 607 566 570 26,493,900
2018/09/26 564 599 561 586 38,299,800
2018/09/25 613 614 558 560 54,945,600
2018/09/21 549 620 539 620 81,340,000
2018/09/20 537 540 518 520 12,504,200
2018/09/19 545 555 527 534 20,111,500
2018/09/18 512 544 500 527 28,322,800
2018/09/14 498 507 478 503 25,538,600
2018/09/13 498 509 490 491 16,165,600
2018/09/12 530 530 481 497 48,135,700
2018/09/11 575 581 540 542 23,014,500
2018/09/10 589 613 562 571 43,616,200
2018/09/07 563 581 543 569 23,470,900
2018/09/06 601 603 564 568 14,240,200
2018/09/05 576 608 576 603 20,914,400
2018/09/04 575 584 564 580 16,493,000
2018/09/03 596 613 577 583 17,464,700
2018/08/31 608 622 601 603 42,692,900
2018/08/30 649 656 630 640 29,058,700
2018/08/29 615 657 612 648 42,431,500
2018/08/28 667 670 603 612 48,986,600
2018/08/27 570 612 570 607 34,276,000
2018/08/24 580 586 559 564 31,306,400
2018/08/23 614 629 557 563 54,135,200
2018/08/22 675 675 620 620 10,828,500
2018/08/21 774 780 762 770 2,675,200
2018/08/20 785 807 776 778 3,300,800
2018/08/17 776 783 768 781 3,318,500
2018/08/16 756 783 753 769 5,041,400
2018/08/15 772 800 766 776 7,481,500
2018/08/14 789 815 776 811 6,047,000
2018/08/13 825 827 792 801 7,499,500
2018/08/10 901 904 851 851 9,711,100
2018/08/09 939 945 927 927 2,811,600
2018/08/08 934 946 916 941 3,633,300
2018/08/07 951 957 929 947 3,832,700
2018/08/06 983 983 951 960 3,729,400
2018/08/03 1,019 1,022 994 995 2,790,400
2018/08/02 1,030 1,046 1,014 1,019 3,631,900
2018/08/01 1,010 1,041 995 1,034 4,336,600
2018/07/31 1,054 1,054 997 1,001 5,587,200
2018/07/30 1,036 1,054 1,024 1,041 4,264,400
2018/07/27 986 1,022 985 1,014 3,242,100
2018/07/26 982 990 974 984 1,964,600
2018/07/25 985 995 974 979 2,252,500
2018/07/24 990 995 974 980 2,748,000
2018/07/23 974 1,001 971 982 3,994,500
2018/07/20 975 979 956 961 2,219,800
2018/07/19 971 978 960 973 1,581,200
2018/07/18 980 989 971 972 2,109,400
2018/07/17 955 981 954 971 2,797,900
2018/07/13 965 971 957 959 2,457,100
2018/07/12 986 993 961 961 2,464,600
2018/07/11 979 986 965 981 2,906,000
2018/07/10 996 1,003 973 989 3,403,100
2018/07/09 968 997 963 981 3,587,100
2018/07/06 921 975 918 954 5,173,900
2018/07/05 939 944 917 920 3,238,400
2018/07/04 935 965 931 943 2,255,900
2018/07/03 975 982 940 949 3,040,300
2018/07/02 999 999 970 974 2,773,200
2018/06/29 965 999 963 991 3,309,900
2018/06/28 962 975 954 958 2,851,500
2018/06/27 988 997 956 965 3,410,300
2018/06/26 965 1,005 965 994 4,465,800
2018/06/25 954 1,014 953 959 3,318,400
2018/06/22 947 955 936 954 5,328,200
2018/06/21 980 990 967 971 3,573,600
2018/06/20 994 1,004 967 994 5,611,800
2018/06/19 1,020 1,032 996 1,001 6,216,800
2018/06/18 1,052 1,054 1,027 1,037 2,579,200
2018/06/15 1,070 1,082 1,055 1,056 2,356,400
2018/06/14 1,073 1,090 1,058 1,066 3,143,000
2018/06/13 1,093 1,100 1,061 1,068 4,733,500
2018/06/12 1,059 1,108 1,049 1,098 6,275,200
2018/06/11 1,070 1,083 1,048 1,055 4,278,100
2018/06/08 1,115 1,139 1,081 1,085 5,519,700
2018/06/07 1,136 1,170 1,097 1,129 7,146,500
2018/06/06 1,210 1,214 1,142 1,155 6,284,800
2018/06/05 1,265 1,276 1,233 1,239 3,358,600
2018/06/04 1,224 1,292 1,215 1,276 4,648,400
2018/06/01 1,248 1,264 1,206 1,254 3,910,100
2018/05/31 1,234 1,259 1,210 1,256 5,810,200
2018/05/30 1,194 1,220 1,181 1,216 3,683,100
2018/05/29 1,240 1,246 1,187 1,231 4,314,900
2018/05/28 1,242 1,272 1,232 1,262 2,671,900
2018/05/25 1,243 1,266 1,238 1,242 3,953,200
2018/05/24 1,260 1,293 1,240 1,258 5,830,100
2018/05/23 1,312 1,328 1,296 1,302 4,637,300
2018/05/22 1,384 1,385 1,322 1,337 4,048,600
2018/05/21 1,406 1,407 1,378 1,385 2,784,400
2018/05/18 1,377 1,426 1,372 1,410 3,466,000
2018/05/17 1,365 1,397 1,346 1,383 4,231,300
2018/05/16 1,405 1,428 1,302 1,357 8,947,200
2018/05/15 1,490 1,519 1,469 1,509 3,419,400
2018/05/14 1,430 1,510 1,428 1,472 3,750,300
2018/05/11 1,580 1,587 1,455 1,487 6,649,200
2018/05/10 1,630 1,650 1,569 1,596 5,719,900
2018/05/09 1,439 1,548 1,439 1,538 5,185,300
2018/05/08 1,513 1,521 1,380 1,422 6,809,700
2018/05/07 1,488 1,620 1,486 1,544 6,499,500
2018/05/02 1,477 1,498 1,463 1,488 1,901,700
2018/05/01 1,480 1,490 1,447 1,474 3,025,000
2018/04/27 1,482 1,508 1,462 1,488 4,615,300
2018/04/26 1,426 1,449 1,404 1,435 3,953,000
2018/04/25 1,376 1,436 1,371 1,426 4,448,600
2018/04/24 1,346 1,362 1,336 1,360 2,905,800
2018/04/23 1,326 1,350 1,314 1,334 4,629,000
2018/04/20 1,276 1,327 1,252 1,321 6,709,000
2018/04/19 1,225 1,335 1,200 1,276 15,435,900
2018/04/18 1,529 1,532 1,239 1,255 15,071,600
2018/04/17 1,566 1,590 1,551 1,554 2,505,200
2018/04/16 1,590 1,620 1,544 1,563 2,914,000
2018/04/13 1,563 1,605 1,563 1,594 1,683,000
2018/04/12 1,537 1,566 1,522 1,554 2,029,100
2018/04/11 1,631 1,647 1,549 1,575 3,607,000
2018/04/10 1,540 1,608 1,535 1,599 3,982,200
2018/04/09 1,484 1,520 1,473 1,504 1,963,400
2018/04/06 1,491 1,510 1,467 1,492 1,835,400
2018/04/05 1,515 1,534 1,485 1,511 1,984,200
2018/04/04 1,438 1,479 1,431 1,471 1,803,900
2018/04/03 1,457 1,461 1,431 1,441 1,240,100
2018/04/02 1,468 1,489 1,463 1,465 1,070,800
2018/03/30 1,475 1,483 1,450 1,469 990,600
2018/03/29 1,480 1,495 1,463 1,476 1,736,900
2018/03/28 1,508 1,520 1,460 1,484 2,093,300
2018/03/27 1,542 1,573 1,542 1,558 2,153,900
2018/03/26 1,476 1,524 1,473 1,521 2,057,600
2018/03/23 1,461 1,508 1,459 1,494 2,750,300
2018/03/22 1,505 1,512 1,492 1,501 2,359,900
2018/03/20 1,560 1,563 1,522 1,527 2,328,600
2018/03/19 1,552 1,588 1,544 1,574 1,891,700
2018/03/16 1,605 1,618 1,576 1,578 2,010,700
2018/03/15 1,647 1,649 1,601 1,604 1,991,300
2018/03/14 1,650 1,671 1,642 1,648 1,624,200
2018/03/13 1,653 1,671 1,646 1,665 1,684,200
2018/03/12 1,670 1,694 1,657 1,677 1,807,100
2018/03/09 1,673 1,693 1,653 1,661 1,583,000
2018/03/08 1,661 1,714 1,660 1,673 1,484,500
2018/03/07 1,702 1,715 1,644 1,651 1,669,600
2018/03/06 1,742 1,764 1,736 1,736 1,165,500
2018/03/05 1,687 1,745 1,685 1,725 2,223,600
2018/03/02 1,667 1,702 1,662 1,696 1,904,300
2018/03/01 1,736 1,745 1,689 1,693 2,994,500
2018/02/28 1,791 1,801 1,763 1,764 3,059,500
2018/02/27 1,875 1,875 1,823 1,831 2,323,900
2018/02/26 1,872 1,889 1,856 1,875 1,291,200
2018/02/23 1,853 1,897 1,845 1,887 2,288,700
2018/02/22 1,866 1,892 1,861 1,872 1,865,400
2018/02/21 1,912 1,925 1,877 1,880 1,878,100
2018/02/20 1,952 1,953 1,917 1,938 1,438,500
2018/02/19 2,005 2,026 1,992 2,013 1,056,500
2018/02/16 1,958 2,002 1,947 1,992 765,200
2018/02/15 1,980 1,996 1,959 1,964 1,051,500
2018/02/14 2,008 2,013 1,951 1,954 1,516,900
2018/02/13 2,046 2,066 1,999 2,005 1,711,000
2018/02/09 1,971 2,032 1,955 2,029 1,657,600
2018/02/08 1,962 2,073 1,957 2,053 3,164,100
2018/02/07 2,200 2,233 2,154 2,156 1,848,900
2018/02/06 2,155 2,179 2,094 2,144 1,692,200
2018/02/05 2,238 2,278 2,232 2,250 1,166,800
2018/02/02 2,257 2,278 2,236 2,267 1,104,600
2018/02/01 2,224 2,267 2,204 2,262 1,650,700
2018/01/31 2,204 2,243 2,197 2,202 1,582,700
2018/01/30 2,218 2,224 2,201 2,217 1,552,500
2018/01/29 2,219 2,254 2,192 2,224 1,037,800
2018/01/26 2,259 2,285 2,231 2,232 1,054,000
2018/01/25 2,252 2,272 2,200 2,250 2,120,700
2018/01/24 2,291 2,303 2,261 2,286 1,729,100
2018/01/23 2,327 2,330 2,278 2,291 3,007,600
2018/01/22 2,426 2,434 2,341 2,364 2,979,800
2018/01/19 2,503 2,505 2,447 2,452 1,284,500
2018/01/18 2,552 2,566 2,511 2,514 1,407,400
2018/01/17 2,437 2,507 2,416 2,502 744,400
2018/01/16 2,536 2,538 2,506 2,525 544,700
2018/01/15 2,534 2,557 2,520 2,541 695,700
2018/01/12 2,518 2,553 2,503 2,519 754,800
2018/01/11 2,526 2,534 2,498 2,530 735,100
2018/01/10 2,536 2,569 2,536 2,544 905,100
2018/01/09 2,550 2,559 2,505 2,537 684,900
2018/01/05 2,500 2,521 2,482 2,516 788,500
2018/01/04 2,456 2,469 2,423 2,469 623,800

このページの先頭へ