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 |
---|---|---|---|---|---|
2021/12/30 | 514 | 516 | 508 | 508 | 993,300 |
2021/12/29 | 509 | 524 | 508 | 517 | 1,410,100 |
2021/12/28 | 498 | 503 | 497 | 502 | 1,181,400 |
2021/12/27 | 500 | 501 | 493 | 495 | 885,800 |
2021/12/24 | 504 | 508 | 496 | 500 | 1,092,800 |
2021/12/23 | 502 | 505 | 495 | 500 | 1,345,400 |
2021/12/22 | 498 | 503 | 491 | 501 | 1,248,900 |
2021/12/21 | 497 | 504 | 492 | 501 | 1,574,500 |
2021/12/20 | 504 | 505 | 489 | 494 | 2,124,400 |
2021/12/17 | 484 | 510 | 481 | 507 | 4,883,300 |
2021/12/16 | 482 | 486 | 457 | 479 | 5,318,200 |
2021/12/15 | 535 | 543 | 445 | 466 | 12,535,800 |
2021/12/14 | 530 | 542 | 525 | 532 | 3,264,100 |
2021/12/13 | 520 | 534 | 515 | 531 | 2,552,100 |
2021/12/10 | 512 | 516 | 506 | 515 | 1,509,500 |
2021/12/09 | 501 | 507 | 501 | 506 | 1,140,100 |
2021/12/08 | 498 | 512 | 498 | 505 | 2,043,000 |
2021/12/07 | 510 | 512 | 497 | 504 | 2,110,500 |
2021/12/06 | 508 | 517 | 502 | 506 | 2,137,100 |
2021/12/03 | 491 | 517 | 490 | 510 | 3,803,100 |
2021/12/02 | 479 | 487 | 474 | 485 | 1,818,300 |
2021/12/01 | 474 | 481 | 469 | 480 | 2,079,200 |
2021/11/30 | 459 | 480 | 459 | 471 | 2,682,000 |
2021/11/29 | 468 | 468 | 451 | 457 | 3,470,500 |
2021/11/26 | 440 | 465 | 438 | 463 | 3,273,300 |
2021/11/25 | 450 | 455 | 443 | 447 | 1,330,600 |
2021/11/24 | 458 | 465 | 450 | 452 | 1,309,000 |
2021/11/22 | 453 | 455 | 448 | 450 | 853,800 |
2021/11/19 | 459 | 465 | 454 | 455 | 1,321,300 |
2021/11/18 | 470 | 471 | 457 | 463 | 2,545,100 |
2021/11/17 | 471 | 479 | 465 | 477 | 1,831,400 |
2021/11/16 | 470 | 480 | 464 | 477 | 1,731,100 |
2021/11/15 | 480 | 487 | 473 | 474 | 1,911,900 |
2021/11/12 | 469 | 479 | 465 | 476 | 1,668,700 |
2021/11/11 | 465 | 472 | 457 | 468 | 2,709,800 |
2021/11/10 | 483 | 483 | 461 | 469 | 2,302,000 |
2021/11/09 | 468 | 487 | 466 | 482 | 3,755,200 |
2021/11/08 | 454 | 473 | 454 | 470 | 3,811,900 |
2021/11/05 | 446 | 455 | 442 | 455 | 1,340,500 |
2021/11/04 | 449 | 459 | 447 | 452 | 3,064,700 |
2021/11/02 | 428 | 446 | 426 | 445 | 3,024,300 |
2021/11/01 | 425 | 431 | 422 | 430 | 1,376,600 |
2021/10/29 | 416 | 418 | 409 | 418 | 1,090,800 |
2021/10/28 | 413 | 426 | 411 | 418 | 1,617,700 |
2021/10/27 | 422 | 422 | 416 | 420 | 1,067,900 |
2021/10/26 | 422 | 432 | 420 | 426 | 1,391,500 |
2021/10/25 | 417 | 428 | 416 | 424 | 1,469,500 |
2021/10/22 | 422 | 426 | 416 | 418 | 1,852,000 |
2021/10/21 | 413 | 427 | 413 | 419 | 2,307,200 |
2021/10/20 | 409 | 416 | 405 | 413 | 2,053,400 |
2021/10/19 | 410 | 413 | 404 | 404 | 977,000 |
2021/10/18 | 415 | 418 | 409 | 412 | 740,500 |
2021/10/15 | 407 | 415 | 402 | 413 | 1,284,100 |
2021/10/14 | 415 | 417 | 405 | 405 | 2,405,200 |
2021/10/13 | 434 | 434 | 420 | 420 | 1,698,300 |
2021/10/12 | 438 | 438 | 432 | 435 | 1,318,500 |
2021/10/11 | 435 | 438 | 432 | 438 | 1,526,800 |
2021/10/08 | 437 | 437 | 429 | 433 | 1,555,500 |
2021/10/07 | 429 | 435 | 420 | 433 | 2,520,300 |
2021/10/06 | 417 | 428 | 416 | 427 | 3,240,100 |
2021/10/05 | 419 | 431 | 411 | 416 | 3,009,600 |
2021/10/04 | 419 | 427 | 412 | 420 | 2,825,700 |
2021/10/01 | 412 | 419 | 409 | 415 | 2,130,200 |
2021/09/30 | 416 | 423 | 412 | 416 | 2,876,900 |
2021/09/29 | 403 | 416 | 400 | 415 | 3,122,000 |
2021/09/28 | 400 | 405 | 399 | 403 | 2,321,400 |
2021/09/27 | 396 | 400 | 394 | 400 | 1,496,100 |
2021/09/24 | 391 | 397 | 389 | 395 | 1,749,400 |
2021/09/22 | 380 | 387 | 379 | 385 | 1,417,000 |
2021/09/21 | 380 | 385 | 380 | 383 | 1,707,000 |
2021/09/17 | 403 | 403 | 391 | 391 | 2,781,300 |
2021/09/16 | 399 | 406 | 393 | 399 | 1,594,500 |
2021/09/15 | 405 | 405 | 391 | 395 | 2,239,100 |
2021/09/14 | 406 | 413 | 403 | 413 | 1,671,500 |
2021/09/13 | 400 | 407 | 395 | 407 | 1,596,900 |
2021/09/10 | 390 | 407 | 390 | 401 | 3,446,900 |
2021/09/09 | 380 | 385 | 379 | 382 | 1,403,100 |
2021/09/08 | 382 | 386 | 380 | 383 | 1,238,100 |
2021/09/07 | 383 | 383 | 375 | 379 | 1,613,600 |
2021/09/06 | 385 | 386 | 377 | 380 | 1,067,200 |
2021/09/03 | 378 | 385 | 375 | 381 | 2,499,700 |
2021/09/02 | 371 | 372 | 366 | 367 | 806,100 |
2021/09/01 | 366 | 374 | 363 | 372 | 1,745,600 |
2021/08/31 | 363 | 366 | 359 | 362 | 1,203,800 |
2021/08/30 | 360 | 366 | 360 | 365 | 870,300 |
2021/08/27 | 364 | 367 | 361 | 362 | 1,008,000 |
2021/08/26 | 355 | 363 | 355 | 360 | 1,326,100 |
2021/08/25 | 359 | 362 | 354 | 355 | 958,200 |
2021/08/24 | 357 | 361 | 356 | 356 | 756,200 |
2021/08/23 | 361 | 363 | 356 | 356 | 1,054,800 |
2021/08/20 | 353 | 362 | 353 | 355 | 1,198,200 |
2021/08/19 | 356 | 361 | 353 | 359 | 1,624,100 |
2021/08/18 | 362 | 366 | 359 | 360 | 1,272,100 |
2021/08/17 | 365 | 378 | 363 | 365 | 3,710,700 |
2021/08/16 | 367 | 371 | 352 | 360 | 4,973,800 |
2021/08/13 | 353 | 356 | 349 | 353 | 1,421,100 |
2021/08/12 | 353 | 354 | 348 | 351 | 1,556,700 |
2021/08/11 | 349 | 353 | 348 | 350 | 1,849,000 |
2021/08/10 | 343 | 347 | 340 | 345 | 1,675,000 |
2021/08/06 | 339 | 347 | 338 | 343 | 1,886,900 |
2021/08/05 | 337 | 343 | 337 | 338 | 1,353,600 |
2021/08/04 | 334 | 340 | 334 | 337 | 1,276,000 |
2021/08/03 | 336 | 339 | 333 | 335 | 1,284,500 |
2021/08/02 | 331 | 337 | 328 | 337 | 1,666,600 |
2021/07/30 | 335 | 335 | 328 | 331 | 1,652,400 |
2021/07/29 | 340 | 340 | 333 | 335 | 1,278,600 |
2021/07/28 | 335 | 339 | 334 | 337 | 953,900 |
2021/07/27 | 333 | 338 | 332 | 337 | 1,408,800 |
2021/07/26 | 331 | 331 | 326 | 327 | 1,457,100 |
2021/07/21 | 326 | 333 | 325 | 325 | 1,816,600 |
2021/07/20 | 321 | 325 | 321 | 321 | 1,907,800 |
2021/07/19 | 330 | 332 | 327 | 329 | 1,532,800 |
2021/07/16 | 330 | 334 | 330 | 332 | 879,100 |
2021/07/15 | 333 | 335 | 329 | 329 | 976,100 |
2021/07/14 | 336 | 337 | 333 | 336 | 647,200 |
2021/07/13 | 330 | 336 | 328 | 336 | 1,507,400 |
2021/07/12 | 329 | 331 | 326 | 326 | 1,192,600 |
2021/07/09 | 315 | 326 | 314 | 325 | 1,759,100 |
2021/07/08 | 324 | 327 | 320 | 320 | 1,653,500 |
2021/07/07 | 331 | 331 | 323 | 326 | 2,866,200 |
2021/07/06 | 337 | 337 | 333 | 333 | 942,400 |
2021/07/05 | 338 | 338 | 332 | 332 | 1,358,600 |
2021/07/02 | 335 | 339 | 334 | 339 | 1,546,300 |
2021/07/01 | 333 | 336 | 332 | 333 | 1,035,100 |
2021/06/30 | 337 | 342 | 331 | 332 | 2,758,700 |
2021/06/29 | 342 | 345 | 338 | 338 | 1,618,600 |
2021/06/28 | 347 | 349 | 342 | 343 | 1,533,400 |
2021/06/25 | 343 | 345 | 340 | 342 | 1,739,300 |
2021/06/24 | 338 | 342 | 335 | 339 | 2,733,200 |
2021/06/23 | 346 | 346 | 335 | 337 | 4,600,700 |
2021/06/22 | 349 | 354 | 347 | 354 | 1,940,800 |
2021/06/21 | 344 | 345 | 340 | 341 | 2,477,000 |
2021/06/18 | 348 | 353 | 344 | 349 | 3,159,700 |
2021/06/17 | 350 | 357 | 350 | 352 | 3,481,300 |
2021/06/16 | 333 | 343 | 333 | 343 | 2,427,800 |
2021/06/15 | 335 | 339 | 333 | 335 | 1,764,500 |
2021/06/14 | 340 | 342 | 333 | 336 | 1,487,300 |
2021/06/11 | 341 | 342 | 335 | 338 | 2,669,200 |
2021/06/10 | 346 | 349 | 344 | 345 | 1,453,300 |
2021/06/09 | 355 | 359 | 348 | 351 | 2,202,100 |
2021/06/08 | 360 | 363 | 358 | 359 | 807,300 |
2021/06/07 | 361 | 363 | 356 | 359 | 1,466,900 |
2021/06/04 | 365 | 365 | 360 | 364 | 788,400 |
2021/06/03 | 361 | 366 | 361 | 363 | 1,343,900 |
2021/06/02 | 357 | 367 | 357 | 358 | 1,969,900 |
2021/06/01 | 357 | 359 | 352 | 359 | 1,008,300 |
2021/05/31 | 357 | 362 | 349 | 354 | 2,004,800 |
2021/05/28 | 356 | 365 | 353 | 363 | 2,964,300 |
2021/05/27 | 359 | 370 | 352 | 352 | 6,648,500 |
2021/05/26 | 383 | 384 | 372 | 372 | 1,813,700 |
2021/05/25 | 391 | 393 | 386 | 386 | 1,276,900 |
2021/05/24 | 395 | 400 | 391 | 392 | 1,158,600 |
2021/05/21 | 398 | 401 | 393 | 395 | 1,408,800 |
2021/05/20 | 402 | 408 | 401 | 401 | 948,000 |
2021/05/19 | 401 | 408 | 400 | 401 | 974,300 |
2021/05/18 | 402 | 410 | 402 | 405 | 1,379,200 |
2021/05/17 | 393 | 404 | 392 | 400 | 2,014,900 |
2021/05/14 | 398 | 407 | 397 | 404 | 1,107,000 |
2021/05/13 | 400 | 404 | 392 | 393 | 2,589,600 |
2021/05/12 | 408 | 408 | 396 | 403 | 2,498,900 |
2021/05/11 | 415 | 418 | 406 | 408 | 1,261,300 |
2021/05/10 | 410 | 417 | 406 | 415 | 2,623,600 |
2021/05/07 | 405 | 414 | 404 | 412 | 2,910,100 |
2021/05/06 | 398 | 405 | 395 | 402 | 3,703,100 |
2021/04/30 | 392 | 399 | 390 | 391 | 1,366,100 |
2021/04/28 | 398 | 400 | 390 | 393 | 2,450,800 |
2021/04/27 | 391 | 398 | 389 | 394 | 1,686,200 |
2021/04/26 | 393 | 399 | 383 | 390 | 5,444,700 |
2021/04/23 | 383 | 389 | 381 | 385 | 1,499,200 |
2021/04/22 | 389 | 393 | 381 | 386 | 2,387,400 |
2021/04/21 | 388 | 390 | 382 | 383 | 2,695,900 |
2021/04/20 | 400 | 404 | 396 | 396 | 2,807,200 |
2021/04/19 | 405 | 409 | 403 | 404 | 1,352,100 |
2021/04/16 | 407 | 407 | 398 | 403 | 1,492,600 |
2021/04/15 | 407 | 415 | 404 | 406 | 2,606,700 |
2021/04/14 | 400 | 405 | 395 | 403 | 2,603,500 |
2021/04/13 | 405 | 412 | 404 | 405 | 2,081,700 |
2021/04/12 | 406 | 412 | 401 | 407 | 2,870,000 |
2021/04/09 | 409 | 411 | 397 | 400 | 2,609,700 |
2021/04/08 | 415 | 415 | 404 | 405 | 2,408,600 |
2021/04/07 | 414 | 420 | 411 | 415 | 2,271,000 |
2021/04/06 | 426 | 427 | 411 | 418 | 4,165,100 |
2021/04/05 | 426 | 433 | 423 | 430 | 1,937,400 |
2021/04/02 | 427 | 431 | 416 | 422 | 1,436,300 |
2021/04/01 | 429 | 432 | 421 | 424 | 2,289,100 |
2021/03/31 | 445 | 445 | 426 | 427 | 3,693,500 |
2021/03/30 | 436 | 454 | 435 | 452 | 3,088,800 |
2021/03/29 | 457 | 458 | 434 | 442 | 2,390,000 |
2021/03/26 | 460 | 462 | 449 | 451 | 2,369,600 |
2021/03/25 | 448 | 464 | 447 | 453 | 4,963,100 |
2021/03/24 | 444 | 456 | 435 | 435 | 5,945,700 |
2021/03/23 | 470 | 471 | 450 | 452 | 4,874,600 |
2021/03/22 | 477 | 482 | 465 | 473 | 4,079,200 |
2021/03/19 | 454 | 478 | 454 | 475 | 6,952,700 |
2021/03/18 | 432 | 454 | 432 | 452 | 7,567,000 |
2021/03/17 | 416 | 434 | 415 | 432 | 6,481,600 |
2021/03/16 | 412 | 419 | 409 | 415 | 4,152,700 |
2021/03/15 | 410 | 419 | 408 | 418 | 3,676,500 |
2021/03/12 | 396 | 402 | 388 | 402 | 3,888,600 |
2021/03/11 | 388 | 397 | 386 | 394 | 3,800,400 |
2021/03/10 | 391 | 393 | 382 | 385 | 3,810,300 |
2021/03/09 | 390 | 394 | 385 | 393 | 4,514,400 |
2021/03/08 | 375 | 387 | 372 | 381 | 5,570,400 |
2021/03/05 | 369 | 371 | 363 | 368 | 2,000,300 |
2021/03/04 | 368 | 375 | 362 | 367 | 4,859,300 |
2021/03/03 | 363 | 367 | 358 | 366 | 4,101,400 |
2021/03/02 | 365 | 365 | 355 | 362 | 3,590,000 |
2021/03/01 | 351 | 364 | 351 | 364 | 2,066,700 |
2021/02/26 | 363 | 367 | 353 | 353 | 2,674,300 |
2021/02/25 | 370 | 371 | 363 | 368 | 2,561,600 |
2021/02/24 | 362 | 376 | 362 | 369 | 5,705,400 |
2021/02/22 | 353 | 362 | 352 | 361 | 2,631,800 |
2021/02/19 | 345 | 350 | 343 | 348 | 1,944,500 |
2021/02/18 | 360 | 361 | 345 | 348 | 4,957,200 |
2021/02/17 | 364 | 367 | 357 | 360 | 2,846,500 |
2021/02/16 | 353 | 371 | 352 | 361 | 5,532,500 |
2021/02/15 | 343 | 359 | 342 | 357 | 7,242,900 |
2021/02/12 | 336 | 341 | 334 | 339 | 1,803,200 |
2021/02/10 | 332 | 341 | 331 | 338 | 2,343,300 |
2021/02/09 | 340 | 341 | 331 | 332 | 3,283,300 |
2021/02/08 | 336 | 341 | 335 | 341 | 5,030,500 |
2021/02/05 | 326 | 335 | 325 | 333 | 3,585,500 |
2021/02/04 | 320 | 326 | 318 | 323 | 6,605,000 |
2021/02/03 | 313 | 319 | 313 | 317 | 3,241,100 |
2021/02/02 | 306 | 311 | 306 | 311 | 1,577,900 |
2021/02/01 | 307 | 312 | 306 | 309 | 1,660,400 |
2021/01/29 | 312 | 313 | 308 | 308 | 2,762,200 |
2021/01/28 | 309 | 318 | 308 | 313 | 5,773,300 |
2021/01/27 | 314 | 318 | 313 | 316 | 1,723,200 |
2021/01/26 | 315 | 316 | 310 | 315 | 2,967,000 |
2021/01/25 | 317 | 319 | 314 | 317 | 1,056,000 |
2021/01/22 | 316 | 318 | 313 | 316 | 1,992,800 |
2021/01/21 | 321 | 323 | 316 | 317 | 1,893,300 |
2021/01/20 | 328 | 329 | 317 | 321 | 4,002,200 |
2021/01/19 | 331 | 332 | 327 | 328 | 2,000,400 |
2021/01/18 | 328 | 333 | 326 | 330 | 2,701,800 |
2021/01/15 | 334 | 335 | 328 | 328 | 2,104,800 |
2021/01/14 | 329 | 335 | 328 | 334 | 5,301,800 |
2021/01/13 | 339 | 342 | 334 | 335 | 3,281,900 |
2021/01/12 | 341 | 348 | 339 | 345 | 3,190,800 |
2021/01/08 | 341 | 347 | 336 | 345 | 2,909,400 |
2021/01/07 | 348 | 354 | 341 | 342 | 6,156,300 |
2021/01/06 | 329 | 346 | 329 | 345 | 3,894,700 |
2021/01/05 | 329 | 333 | 327 | 329 | 2,117,200 |
2021/01/04 | 336 | 338 | 327 | 330 | 1,903,400 |