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
2020/12/30 340 343 336 338 1,182,100
2020/12/29 335 341 334 340 1,812,300
2020/12/28 333 339 332 336 2,137,900
2020/12/25 331 338 329 337 1,481,800
2020/12/24 322 332 322 330 3,756,400
2020/12/23 326 327 319 320 2,672,000
2020/12/22 331 332 326 328 2,145,100
2020/12/21 334 338 330 332 2,905,400
2020/12/18 329 334 328 332 1,774,200
2020/12/17 333 335 328 328 2,006,900
2020/12/16 338 338 333 333 1,107,100
2020/12/15 333 337 331 333 1,545,200
2020/12/14 331 336 331 332 1,319,600
2020/12/11 331 336 330 334 1,256,500
2020/12/10 333 338 332 332 1,752,100
2020/12/09 329 334 328 333 3,346,400
2020/12/08 328 334 327 331 2,513,000
2020/12/07 337 339 329 330 3,077,900
2020/12/04 340 342 336 337 1,151,800
2020/12/03 343 345 340 340 1,805,900
2020/12/02 346 349 342 343 2,074,700
2020/12/01 340 344 338 343 1,504,000
2020/11/30 352 354 337 337 4,123,100
2020/11/27 359 360 354 356 1,259,300
2020/11/26 352 360 350 356 1,560,900
2020/11/25 365 366 355 356 1,841,700
2020/11/24 363 364 357 359 1,652,500
2020/11/20 350 360 349 358 1,218,400
2020/11/19 355 357 350 353 1,174,600
2020/11/18 362 362 353 357 2,151,500
2020/11/17 366 369 359 368 1,602,700
2020/11/16 360 367 354 360 1,706,000
2020/11/13 360 362 349 354 2,558,700
2020/11/12 366 368 360 365 1,877,600
2020/11/11 374 375 366 369 2,559,400
2020/11/10 369 371 356 366 3,174,900
2020/11/09 355 356 350 353 1,458,900
2020/11/06 350 357 347 356 1,804,100
2020/11/05 346 346 339 346 2,220,500
2020/11/04 357 358 350 351 2,357,200
2020/11/02 343 354 342 353 2,785,900
2020/10/30 338 346 335 339 3,272,200
2020/10/29 332 339 331 333 2,881,400
2020/10/28 346 346 335 339 3,152,000
2020/10/27 361 361 349 351 3,311,200
2020/10/26 367 370 365 366 1,143,000
2020/10/23 374 376 366 373 1,351,100
2020/10/22 368 370 364 367 1,384,400
2020/10/21 370 377 369 371 1,151,000
2020/10/20 370 372 366 367 1,516,000
2020/10/19 369 373 368 371 1,600,500
2020/10/16 368 369 363 365 1,703,600
2020/10/15 372 373 367 368 1,875,300
2020/10/14 373 376 370 374 1,645,100
2020/10/13 383 385 375 380 1,462,700
2020/10/12 373 378 370 378 1,528,800
2020/10/09 383 383 374 376 1,697,200
2020/10/08 386 386 378 380 1,291,900
2020/10/07 378 383 376 382 1,223,600
2020/10/06 383 387 378 384 2,401,100
2020/10/05 373 382 373 377 2,634,500
2020/10/02 383 384 370 372 1,886,000
2020/09/30 388 390 379 379 2,538,000
2020/09/29 399 399 392 395 1,154,000
2020/09/28 392 398 389 398 1,307,700
2020/09/25 388 392 387 389 1,268,400
2020/09/24 389 389 383 383 2,132,800
2020/09/23 397 397 392 393 1,656,100
2020/09/18 402 404 399 402 1,301,100
2020/09/17 405 410 397 398 3,225,500
2020/09/16 399 404 397 402 1,694,900
2020/09/15 400 403 394 403 2,087,100
2020/09/14 399 402 396 399 1,980,300
2020/09/11 395 396 390 393 1,065,900
2020/09/10 389 394 385 393 1,702,200
2020/09/09 395 397 387 392 2,274,500
2020/09/08 400 404 396 403 2,149,200
2020/09/07 390 403 390 397 3,309,000
2020/09/04 379 393 377 390 3,446,900
2020/09/03 382 386 380 383 2,444,500
2020/09/02 386 386 376 378 1,786,100
2020/09/01 383 383 377 380 1,503,800
2020/08/31 387 390 381 381 1,887,400
2020/08/28 385 392 376 380 2,376,800
2020/08/27 379 384 378 379 1,419,100
2020/08/26 379 389 378 386 1,859,000
2020/08/25 379 383 375 382 2,643,800
2020/08/24 368 371 367 370 792,600
2020/08/21 370 373 366 367 1,074,700
2020/08/20 365 375 364 368 2,336,600
2020/08/19 366 367 363 365 2,986,900
2020/08/18 377 377 366 371 2,256,300
2020/08/17 390 396 379 379 3,299,200
2020/08/14 398 399 391 393 2,440,400
2020/08/13 405 406 395 396 1,667,300
2020/08/12 392 405 392 397 2,827,700
2020/08/11 374 394 374 393 2,931,800
2020/08/07 371 373 368 372 1,467,200
2020/08/06 374 378 371 373 1,818,700
2020/08/05 370 376 368 376 1,138,200
2020/08/04 367 375 366 374 2,405,700
2020/08/03 359 365 355 362 1,633,900
2020/07/31 377 377 353 353 2,486,100
2020/07/30 381 385 375 378 1,435,700
2020/07/29 375 386 373 382 1,668,400
2020/07/28 380 388 380 381 1,859,500
2020/07/27 370 378 365 377 1,603,600
2020/07/22 374 379 373 373 1,222,300
2020/07/21 375 376 369 370 1,855,000
2020/07/20 372 381 369 381 1,306,400
2020/07/17 382 385 371 374 2,024,600
2020/07/16 383 386 375 379 3,055,500
2020/07/15 376 383 372 377 2,051,300
2020/07/14 373 381 370 376 2,013,600
2020/07/13 364 376 363 372 2,095,600
2020/07/10 363 364 355 355 2,112,400
2020/07/09 366 372 364 368 2,931,100
2020/07/08 369 380 367 370 2,109,200
2020/07/07 378 380 370 372 2,172,300
2020/07/06 370 383 370 382 1,579,600
2020/07/03 373 377 365 370 2,279,200
2020/07/02 369 378 368 374 1,779,500
2020/07/01 385 387 371 372 2,772,000
2020/06/30 380 388 377 377 2,098,900
2020/06/29 377 378 372 375 2,882,200
2020/06/26 392 392 387 388 1,521,600
2020/06/25 388 388 379 382 3,104,900
2020/06/24 405 405 394 395 3,291,500
2020/06/23 409 415 403 409 2,738,200
2020/06/22 408 410 404 404 1,682,300
2020/06/19 414 414 407 408 1,843,200
2020/06/18 410 413 403 410 2,032,100
2020/06/17 415 421 411 416 2,022,500
2020/06/16 407 416 404 414 3,016,500
2020/06/15 403 406 391 392 2,940,400
2020/06/12 400 410 397 405 4,813,700
2020/06/11 433 434 425 425 3,382,800
2020/06/10 440 445 434 440 2,462,600
2020/06/09 439 445 437 444 3,919,200
2020/06/08 424 433 421 431 4,140,000
2020/06/05 409 417 405 416 2,082,400
2020/06/04 410 412 403 405 3,222,200
2020/06/03 407 410 401 403 2,546,500
2020/06/02 395 408 394 399 2,992,300
2020/06/01 394 400 389 392 2,558,200
2020/05/29 403 409 390 391 4,565,600
2020/05/28 405 418 404 411 5,503,800
2020/05/27 380 399 380 397 6,224,900
2020/05/26 367 374 364 373 2,612,700
2020/05/25 367 371 362 364 2,214,100
2020/05/22 368 373 364 365 2,128,200
2020/05/21 364 373 362 372 3,076,800
2020/05/20 349 366 349 362 3,076,100
2020/05/19 353 361 353 353 3,461,000
2020/05/18 340 347 339 345 3,161,500
2020/05/15 354 361 345 346 3,184,300
2020/05/14 359 362 350 350 2,576,700
2020/05/13 362 367 359 362 2,962,500
2020/05/12 378 378 369 370 3,264,300
2020/05/11 371 381 371 376 3,584,100
2020/05/08 364 370 364 369 3,193,100
2020/05/07 365 370 362 364 2,440,300
2020/05/01 368 375 366 371 2,955,400
2020/04/30 378 383 376 376 3,474,500
2020/04/28 376 378 368 369 3,356,500
2020/04/27 361 370 357 368 3,941,100
2020/04/24 354 359 350 358 5,141,400
2020/04/23 354 358 348 358 3,750,300
2020/04/22 347 356 346 352 2,684,300
2020/04/21 352 356 346 350 3,194,500
2020/04/20 345 357 345 354 2,698,800
2020/04/17 346 355 343 347 3,379,500
2020/04/16 339 344 333 343 3,320,100
2020/04/15 345 352 342 344 4,143,200
2020/04/14 350 353 343 353 2,626,400
2020/04/13 352 356 347 348 3,233,600
2020/04/10 344 355 336 353 5,450,000
2020/04/09 355 355 340 345 4,001,500
2020/04/08 351 356 343 353 3,696,300
2020/04/07 353 356 336 349 3,810,700
2020/04/06 322 342 317 339 4,837,900
2020/04/03 334 339 321 326 3,138,300
2020/04/02 336 341 327 329 4,720,700
2020/04/01 350 362 341 344 4,823,800
2020/03/31 370 375 354 354 5,255,600
2020/03/30 351 374 346 370 6,647,000
2020/03/27 392 393 367 388 8,262,800
2020/03/26 394 404 375 379 8,640,500
2020/03/25 385 401 380 400 5,883,300
2020/03/24 370 377 361 374 5,500,800
2020/03/23 354 357 336 355 6,816,200
2020/03/19 345 352 321 352 9,710,300
2020/03/18 316 339 313 326 6,922,400
2020/03/17 280 313 279 311 12,550,200
2020/03/16 301 308 290 294 4,847,500
2020/03/13 282 310 278 293 9,416,900
2020/03/12 319 328 309 312 9,314,700
2020/03/11 345 349 327 327 6,048,000
2020/03/10 318 345 309 345 7,368,200
2020/03/09 359 360 330 333 6,104,600
2020/03/06 389 389 379 379 4,426,700
2020/03/05 400 405 394 395 3,362,800
2020/03/04 391 400 389 395 3,494,600
2020/03/03 409 418 398 399 5,820,600
2020/03/02 383 408 383 400 6,645,200
2020/02/28 385 393 383 388 8,077,900
2020/02/27 420 421 400 404 7,486,400
2020/02/26 430 433 421 423 4,410,200
2020/02/25 428 440 425 435 3,923,000
2020/02/21 436 454 435 448 4,713,600
2020/02/20 452 453 435 436 5,498,600
2020/02/19 454 457 444 455 5,605,300
2020/02/18 460 470 454 455 6,562,300
2020/02/17 478 478 447 468 14,377,900
2020/02/14 435 447 431 446 5,080,900
2020/02/13 439 439 433 434 3,005,300
2020/02/12 441 443 435 441 2,524,500
2020/02/10 431 442 427 440 3,237,500
2020/02/07 449 449 433 434 3,630,700
2020/02/06 450 455 443 446 3,771,200
2020/02/05 445 446 437 442 3,320,200
2020/02/04 431 440 428 438 2,880,300
2020/02/03 425 432 423 432 3,262,400
2020/01/31 437 438 428 434 2,781,300
2020/01/30 435 442 426 431 5,031,600
2020/01/29 441 447 439 441 4,272,600
2020/01/28 427 441 426 438 4,965,500
2020/01/27 424 430 422 427 3,281,800
2020/01/24 443 443 433 436 3,705,900
2020/01/23 450 454 442 444 3,203,300
2020/01/22 449 455 445 453 2,532,000
2020/01/21 454 455 448 451 2,886,800
2020/01/20 450 464 450 454 4,644,200
2020/01/17 443 454 440 450 4,055,900
2020/01/16 448 450 440 441 2,445,700
2020/01/15 452 455 443 446 3,925,000
2020/01/14 463 465 456 457 2,870,600
2020/01/10 461 463 458 458 2,242,500
2020/01/09 466 468 457 464 3,792,200
2020/01/08 471 471 455 461 5,504,700
2020/01/07 486 489 478 478 3,647,600
2020/01/06 487 493 482 485 3,094,800

このページの先頭へ