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 |