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
2019/12/30 510 511 497 498 3,370,900
2019/12/27 509 516 506 516 2,756,400
2019/12/26 490 503 489 503 2,852,900
2019/12/25 507 508 494 494 2,646,600
2019/12/24 509 516 506 509 2,487,900
2019/12/23 521 523 508 511 3,831,200
2019/12/20 525 526 521 523 1,711,200
2019/12/19 525 527 520 523 2,408,200
2019/12/18 541 541 526 528 3,479,400
2019/12/17 545 545 537 539 1,875,800
2019/12/16 542 549 539 541 2,199,200
2019/12/13 546 550 542 544 4,705,200
2019/12/12 544 544 536 537 2,600,800
2019/12/11 547 551 543 545 1,859,000
2019/12/10 543 551 541 547 3,372,000
2019/12/09 546 546 539 541 2,791,100
2019/12/06 547 552 538 541 4,664,200
2019/12/05 548 555 547 555 4,197,700
2019/12/04 539 545 532 542 3,820,400
2019/12/03 537 545 535 544 3,650,800
2019/12/02 550 555 539 545 4,054,100
2019/11/29 556 557 550 552 1,999,100
2019/11/28 557 561 548 549 3,886,600
2019/11/27 550 561 548 554 3,967,000
2019/11/26 562 567 549 553 4,429,000
2019/11/25 535 565 535 558 9,451,700
2019/11/22 555 555 536 536 9,583,600
2019/11/21 569 575 547 557 12,867,200
2019/11/20 589 592 576 579 11,468,400
2019/11/19 548 585 548 585 15,377,100
2019/11/18 538 558 523 549 14,955,400
2019/11/15 508 537 504 534 18,720,100
2019/11/14 496 504 491 497 5,440,700
2019/11/13 497 508 491 498 5,447,100
2019/11/12 496 497 490 497 3,082,000
2019/11/11 482 498 481 496 6,081,100
2019/11/08 472 482 471 474 3,577,900
2019/11/07 466 468 461 468 2,281,100
2019/11/06 463 470 458 469 2,596,600
2019/11/05 468 470 461 462 2,583,400
2019/11/01 467 468 459 461 3,380,500
2019/10/31 481 481 468 473 4,720,100
2019/10/30 487 487 476 480 5,448,000
2019/10/29 490 506 482 491 16,997,800
2019/10/28 488 500 467 486 35,263,700
2019/10/25 448 451 445 448 1,193,800
2019/10/24 445 452 445 451 2,531,900
2019/10/23 444 447 441 445 1,380,700
2019/10/21 446 446 442 442 1,318,200
2019/10/18 441 449 441 444 1,957,300
2019/10/17 448 448 439 442 1,793,000
2019/10/16 442 455 440 443 4,379,800
2019/10/15 437 442 435 436 2,787,700
2019/10/11 426 440 425 439 3,741,400
2019/10/10 427 428 420 423 4,309,600
2019/10/09 424 435 422 431 2,897,700
2019/10/08 434 438 431 432 2,701,300
2019/10/07 438 440 429 430 2,750,200
2019/10/04 447 447 434 437 3,275,100
2019/10/03 447 449 442 446 3,010,200
2019/10/02 455 459 453 454 2,103,900
2019/10/01 454 462 453 458 3,407,500
2019/09/30 457 461 451 452 3,260,800
2019/09/27 457 459 451 456 3,510,100
2019/09/26 450 464 450 462 4,430,000
2019/09/25 444 449 440 446 1,816,200
2019/09/24 441 451 440 447 2,712,500
2019/09/20 444 446 438 444 3,001,100
2019/09/19 445 453 441 442 5,221,400
2019/09/18 449 449 436 441 4,076,900
2019/09/17 440 454 436 452 3,893,200
2019/09/13 445 448 437 445 3,323,400
2019/09/12 444 448 436 445 4,001,300
2019/09/11 445 452 438 446 5,299,500
2019/09/10 415 443 415 438 12,046,400
2019/09/09 407 410 403 409 2,667,200
2019/09/06 415 416 406 407 4,186,300
2019/09/05 413 417 408 416 3,852,600
2019/09/04 409 410 404 406 2,107,000
2019/09/03 405 415 404 411 3,448,500
2019/09/02 394 404 394 402 1,960,900
2019/08/30 397 401 393 400 2,973,600
2019/08/29 394 394 385 389 2,392,100
2019/08/28 388 391 387 390 1,254,500
2019/08/27 383 394 382 392 2,851,000
2019/08/26 378 383 376 379 2,952,700
2019/08/23 377 390 377 389 2,227,900
2019/08/22 379 381 376 380 1,781,800
2019/08/21 374 377 372 375 1,393,400
2019/08/20 378 380 374 378 1,395,800
2019/08/19 366 378 366 376 3,081,300
2019/08/16 370 375 365 367 4,114,100
2019/08/15 385 409 373 376 15,669,800
2019/08/14 370 370 353 363 3,674,700
2019/08/13 358 360 354 355 3,524,400
2019/08/09 368 371 365 365 1,711,000
2019/08/08 370 370 363 366 3,304,600
2019/08/07 374 375 368 371 2,209,100
2019/08/06 358 371 354 370 5,826,900
2019/08/05 393 395 375 377 5,179,300
2019/08/02 403 403 395 396 4,486,900
2019/08/01 408 416 408 410 2,010,500
2019/07/31 420 420 413 414 2,033,100
2019/07/30 415 421 414 420 2,547,200
2019/07/29 418 419 412 413 2,290,300
2019/07/26 414 420 414 418 1,527,000
2019/07/25 419 422 415 418 1,981,100
2019/07/24 420 426 417 419 2,360,100
2019/07/23 410 419 410 417 3,050,700
2019/07/22 416 417 409 412 2,070,400
2019/07/19 404 415 402 414 4,342,100
2019/07/18 412 412 399 399 3,814,400
2019/07/17 419 420 412 413 2,468,500
2019/07/16 414 422 412 421 2,621,200
2019/07/12 417 419 412 413 1,918,000
2019/07/11 419 420 408 415 3,718,400
2019/07/10 424 427 419 422 2,942,900
2019/07/09 421 425 417 421 2,757,500
2019/07/08 427 434 420 422 4,612,600
2019/07/05 420 427 420 422 3,897,200
2019/07/04 416 418 411 417 2,527,700
2019/07/03 408 415 402 414 3,362,300
2019/07/02 413 416 409 412 3,448,700
2019/07/01 409 414 405 412 4,562,000
2019/06/28 397 401 395 401 2,503,600
2019/06/27 398 402 393 399 3,235,800
2019/06/26 388 395 388 390 2,671,800
2019/06/25 396 396 387 391 5,199,100
2019/06/24 402 402 396 397 3,797,000
2019/06/21 411 411 403 403 3,474,800
2019/06/20 409 411 405 410 2,778,100
2019/06/19 407 414 406 411 3,294,000
2019/06/18 413 413 402 403 5,675,500
2019/06/17 418 418 412 414 3,081,600
2019/06/14 415 422 411 421 3,691,700
2019/06/13 422 422 411 415 4,012,200
2019/06/12 428 430 422 422 2,532,500
2019/06/11 423 435 421 431 4,085,600
2019/06/10 428 430 418 419 3,844,500
2019/06/07 425 433 422 429 2,955,700
2019/06/06 427 430 421 421 2,706,200
2019/06/05 433 440 430 434 4,323,000
2019/06/04 418 423 415 421 3,918,000
2019/06/03 428 428 412 414 6,323,200
2019/05/31 447 448 434 436 5,337,900
2019/05/30 449 454 445 450 3,394,500
2019/05/29 448 451 441 448 2,920,200
2019/05/28 447 456 443 451 4,245,600
2019/05/27 440 451 439 448 3,651,200
2019/05/24 436 446 435 441 2,744,100
2019/05/23 446 448 438 444 3,367,600
2019/05/22 445 456 444 450 4,116,600
2019/05/21 446 451 441 443 3,955,100
2019/05/20 442 453 440 444 3,330,000
2019/05/17 445 448 433 443 5,050,900
2019/05/16 441 452 425 442 10,845,800
2019/05/15 469 469 448 457 7,668,000
2019/05/14 491 500 459 470 13,508,400
2019/05/13 472 475 466 468 2,844,800
2019/05/10 472 480 465 471 4,489,100
2019/05/09 479 480 465 469 4,193,300
2019/05/08 481 485 478 481 4,401,700
2019/05/07 487 494 484 490 4,398,500
2019/04/26 491 492 485 490 5,040,100
2019/04/25 495 501 482 498 8,112,600
2019/04/24 507 508 492 495 4,269,200
2019/04/23 514 514 493 505 8,681,100
2019/04/22 522 522 503 513 7,118,600
2019/04/19 539 546 518 519 6,831,600
2019/04/18 544 549 538 541 5,619,300
2019/04/17 532 547 528 546 7,794,900
2019/04/16 532 537 527 530 5,631,400
2019/04/15 549 550 531 538 8,797,200
2019/04/12 566 567 537 543 15,544,600
2019/04/11 591 592 554 559 33,260,800
2019/04/10 562 608 557 601 67,951,600
2019/04/09 540 540 515 517 7,267,300
2019/04/08 549 552 536 538 4,685,700
2019/04/05 529 546 528 545 6,208,600
2019/04/04 534 537 525 527 5,663,900
2019/04/03 521 539 520 538 6,955,100
2019/04/02 528 533 519 521 3,684,200
2019/04/01 517 528 517 520 4,080,600
2019/03/29 528 531 513 513 3,880,500
2019/03/28 531 534 517 525 5,051,000
2019/03/27 522 539 514 534 7,498,600
2019/03/26 521 521 513 520 4,112,200
2019/03/25 521 526 513 514 6,736,400
2019/03/22 537 540 526 539 5,030,700
2019/03/20 536 540 533 538 4,243,100
2019/03/19 530 540 528 537 5,274,300
2019/03/18 523 534 519 532 6,460,600
2019/03/15 499 529 499 526 13,318,600
2019/03/14 494 503 482 495 9,198,500
2019/03/13 513 513 480 488 11,137,400
2019/03/12 528 531 517 518 4,728,000
2019/03/11 515 523 508 520 4,281,200
2019/03/08 520 523 509 514 7,037,000
2019/03/07 537 538 527 529 5,567,300
2019/03/06 535 544 527 543 4,699,000
2019/03/05 534 540 524 538 7,321,600
2019/03/04 562 571 526 535 17,374,300
2019/03/01 546 558 542 556 16,559,300
2019/02/28 545 549 537 537 8,193,400
2019/02/27 547 550 542 547 4,337,500
2019/02/26 545 546 535 545 5,360,800
2019/02/25 550 555 541 546 4,106,200
2019/02/22 542 549 540 549 5,561,400
2019/02/21 550 550 535 545 5,512,300
2019/02/20 545 562 534 540 14,168,900
2019/02/19 532 537 517 535 9,539,900
2019/02/18 529 564 519 532 38,399,200
2019/02/15 468 530 461 522 46,591,100
2019/02/14 451 459 447 450 7,291,300
2019/02/13 464 472 458 459 5,284,400
2019/02/12 438 458 433 457 6,860,300
2019/02/08 448 448 432 435 9,845,700
2019/02/07 457 466 455 456 5,464,500
2019/02/06 472 472 457 460 6,036,400
2019/02/05 475 481 468 468 5,724,000
2019/02/04 460 477 460 476 8,095,500
2019/02/01 463 469 453 454 4,995,400
2019/01/31 459 471 458 466 5,692,600
2019/01/30 460 461 453 454 3,884,800
2019/01/29 456 464 448 462 5,858,100
2019/01/28 468 474 459 459 6,351,600
2019/01/25 467 476 462 469 6,013,500
2019/01/24 457 466 445 466 6,806,500
2019/01/23 437 458 436 454 6,859,600
2019/01/22 467 467 443 445 7,317,700
2019/01/21 457 474 453 464 9,000,900
2019/01/18 435 453 434 449 7,085,900
2019/01/17 439 445 430 431 5,993,600
2019/01/16 444 447 428 434 6,003,100
2019/01/15 435 446 426 444 7,165,500
2019/01/11 422 433 420 433 5,386,900
2019/01/10 426 428 413 420 5,707,500
2019/01/09 435 443 423 429 6,749,700
2019/01/08 420 435 420 429 8,584,300
2019/01/07 416 427 413 417 7,424,600
2019/01/04 391 406 386 406 9,805,800

このページの先頭へ