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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,151 | 1,151 | 1,128 | 1,128 | 479,700 |
| 2024/12/27 | 1,147 | 1,152 | 1,139 | 1,146 | 405,100 |
| 2024/12/26 | 1,140 | 1,141 | 1,124 | 1,141 | 453,200 |
| 2024/12/25 | 1,145 | 1,145 | 1,132 | 1,140 | 308,900 |
| 2024/12/24 | 1,165 | 1,166 | 1,148 | 1,150 | 565,600 |
| 2024/12/23 | 1,146 | 1,163 | 1,140 | 1,160 | 756,100 |
| 2024/12/20 | 1,152 | 1,158 | 1,128 | 1,146 | 2,519,200 |
| 2024/12/19 | 1,110 | 1,158 | 1,096 | 1,158 | 1,265,100 |
| 2024/12/18 | 1,107 | 1,114 | 1,096 | 1,108 | 594,600 |
| 2024/12/17 | 1,113 | 1,118 | 1,098 | 1,103 | 531,100 |
| 2024/12/16 | 1,091 | 1,114 | 1,076 | 1,110 | 908,500 |
| 2024/12/13 | 1,075 | 1,097 | 1,070 | 1,093 | 1,004,200 |
| 2024/12/12 | 1,079 | 1,089 | 1,067 | 1,079 | 622,200 |
| 2024/12/11 | 1,071 | 1,075 | 1,062 | 1,072 | 364,400 |
| 2024/12/10 | 1,077 | 1,079 | 1,060 | 1,065 | 557,300 |
| 2024/12/09 | 1,058 | 1,076 | 1,039 | 1,076 | 747,700 |
| 2024/12/06 | 1,051 | 1,057 | 1,037 | 1,052 | 510,200 |
| 2024/12/05 | 1,059 | 1,063 | 1,037 | 1,059 | 600,500 |
| 2024/12/04 | 1,063 | 1,078 | 1,052 | 1,054 | 845,100 |
| 2024/12/03 | 1,081 | 1,091 | 1,066 | 1,066 | 1,353,000 |
| 2024/12/02 | 1,023 | 1,062 | 1,010 | 1,059 | 1,031,500 |
| 2024/11/29 | 1,013 | 1,022 | 1,003 | 1,013 | 534,100 |
| 2024/11/28 | 998 | 1,008 | 990 | 1,001 | 638,100 |
| 2024/11/27 | 1,008 | 1,025 | 1,000 | 1,006 | 617,600 |
| 2024/11/26 | 1,022 | 1,025 | 1,002 | 1,009 | 486,800 |
| 2024/11/25 | 1,000 | 1,024 | 997 | 1,022 | 1,237,000 |
| 2024/11/22 | 996 | 1,006 | 985 | 991 | 908,200 |
| 2024/11/21 | 999 | 1,008 | 996 | 998 | 501,800 |
| 2024/11/20 | 1,016 | 1,029 | 997 | 1,004 | 530,500 |
| 2024/11/19 | 1,012 | 1,030 | 1,011 | 1,029 | 561,800 |
| 2024/11/18 | 1,015 | 1,016 | 993 | 1,010 | 978,700 |
| 2024/11/15 | 1,036 | 1,040 | 1,019 | 1,028 | 669,400 |
| 2024/11/14 | 1,029 | 1,040 | 1,016 | 1,025 | 847,700 |
| 2024/11/13 | 1,030 | 1,047 | 991 | 1,043 | 1,595,300 |
| 2024/11/12 | 1,070 | 1,094 | 1,057 | 1,057 | 1,250,300 |
| 2024/11/11 | 1,074 | 1,091 | 1,061 | 1,069 | 844,100 |
| 2024/11/08 | 1,075 | 1,084 | 1,065 | 1,078 | 686,500 |
| 2024/11/07 | 1,104 | 1,117 | 1,065 | 1,069 | 1,488,900 |
| 2024/11/06 | 1,057 | 1,098 | 1,029 | 1,092 | 778,400 |
| 2024/11/05 | 1,072 | 1,074 | 1,051 | 1,054 | 794,000 |
| 2024/11/01 | 1,080 | 1,107 | 1,073 | 1,073 | 596,200 |
| 2024/10/31 | 1,100 | 1,117 | 1,091 | 1,098 | 542,300 |
| 2024/10/30 | 1,100 | 1,100 | 1,081 | 1,088 | 2,433,900 |
| 2024/10/29 | 1,084 | 1,098 | 1,078 | 1,092 | 385,100 |
| 2024/10/28 | 1,059 | 1,095 | 1,052 | 1,081 | 631,600 |
| 2024/10/25 | 1,086 | 1,089 | 1,061 | 1,069 | 549,100 |
| 2024/10/24 | 1,080 | 1,095 | 1,067 | 1,090 | 429,000 |
| 2024/10/23 | 1,095 | 1,103 | 1,082 | 1,082 | 410,000 |
| 2024/10/22 | 1,122 | 1,132 | 1,081 | 1,095 | 858,400 |
| 2024/10/21 | 1,132 | 1,133 | 1,100 | 1,124 | 966,400 |
| 2024/10/18 | 1,141 | 1,156 | 1,127 | 1,141 | 488,600 |
| 2024/10/17 | 1,137 | 1,141 | 1,126 | 1,131 | 458,400 |
| 2024/10/16 | 1,128 | 1,138 | 1,119 | 1,130 | 439,800 |
| 2024/10/15 | 1,116 | 1,139 | 1,110 | 1,138 | 731,800 |
| 2024/10/11 | 1,125 | 1,129 | 1,103 | 1,105 | 436,600 |
| 2024/10/10 | 1,129 | 1,129 | 1,112 | 1,112 | 306,300 |
| 2024/10/09 | 1,132 | 1,134 | 1,109 | 1,114 | 623,900 |
| 2024/10/08 | 1,121 | 1,129 | 1,098 | 1,124 | 872,600 |
| 2024/10/07 | 1,120 | 1,154 | 1,113 | 1,142 | 1,043,500 |
| 2024/10/04 | 1,088 | 1,117 | 1,088 | 1,100 | 537,400 |
| 2024/10/03 | 1,102 | 1,109 | 1,080 | 1,085 | 444,700 |
| 2024/10/02 | 1,117 | 1,127 | 1,085 | 1,085 | 659,400 |
| 2024/10/01 | 1,134 | 1,150 | 1,117 | 1,126 | 656,600 |
| 2024/09/30 | 1,114 | 1,139 | 1,088 | 1,115 | 1,151,900 |
| 2024/09/27 | 1,126 | 1,130 | 1,074 | 1,084 | 1,317,700 |
| 2024/09/26 | 1,124 | 1,143 | 1,114 | 1,138 | 1,152,400 |
| 2024/09/25 | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 |
| 2024/09/24 | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 |
| 2024/09/20 | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 |
| 2024/09/19 | 1,135 | 1,147 | 1,118 | 1,121 | 673,900 |
| 2024/09/18 | 1,128 | 1,143 | 1,107 | 1,121 | 492,900 |
| 2024/09/17 | 1,157 | 1,158 | 1,103 | 1,122 | 831,000 |
| 2024/09/13 | 1,150 | 1,163 | 1,142 | 1,149 | 905,500 |
| 2024/09/12 | 1,151 | 1,169 | 1,146 | 1,156 | 788,200 |
| 2024/09/11 | 1,150 | 1,159 | 1,123 | 1,133 | 1,104,900 |
| 2024/09/10 | 1,151 | 1,183 | 1,148 | 1,169 | 791,100 |
| 2024/09/09 | 1,127 | 1,156 | 1,113 | 1,155 | 839,400 |
| 2024/09/06 | 1,177 | 1,180 | 1,155 | 1,157 | 645,600 |
| 2024/09/05 | 1,128 | 1,178 | 1,122 | 1,162 | 1,036,200 |
| 2024/09/04 | 1,196 | 1,199 | 1,144 | 1,147 | 1,483,800 |
| 2024/09/03 | 1,179 | 1,229 | 1,174 | 1,229 | 1,667,400 |
| 2024/09/02 | 1,178 | 1,180 | 1,159 | 1,169 | 840,400 |
| 2024/08/30 | 1,167 | 1,178 | 1,157 | 1,178 | 1,074,400 |
| 2024/08/29 | 1,152 | 1,166 | 1,152 | 1,166 | 772,500 |
| 2024/08/28 | 1,154 | 1,166 | 1,148 | 1,159 | 702,800 |
| 2024/08/27 | 1,109 | 1,164 | 1,109 | 1,164 | 1,000,400 |
| 2024/08/26 | 1,126 | 1,131 | 1,103 | 1,105 | 553,200 |
| 2024/08/23 | 1,112 | 1,132 | 1,112 | 1,129 | 346,400 |
| 2024/08/22 | 1,131 | 1,144 | 1,112 | 1,123 | 796,400 |
| 2024/08/21 | 1,124 | 1,140 | 1,121 | 1,137 | 416,700 |
| 2024/08/20 | 1,160 | 1,160 | 1,133 | 1,143 | 692,600 |
| 2024/08/19 | 1,164 | 1,170 | 1,132 | 1,137 | 807,800 |
| 2024/08/16 | 1,168 | 1,175 | 1,151 | 1,164 | 966,000 |
| 2024/08/15 | 1,132 | 1,153 | 1,121 | 1,140 | 853,600 |
| 2024/08/14 | 1,103 | 1,149 | 1,102 | 1,133 | 887,400 |
| 2024/08/13 | 1,074 | 1,106 | 1,061 | 1,106 | 1,233,400 |
| 2024/08/09 | 1,083 | 1,119 | 1,066 | 1,090 | 2,043,500 |
| 2024/08/08 | 1,028 | 1,069 | 1,025 | 1,026 | 1,584,400 |
| 2024/08/07 | 986 | 1,082 | 986 | 1,053 | 2,014,400 |
| 2024/08/06 | 992 | 1,046 | 986 | 1,005 | 1,974,900 |
| 2024/08/05 | 998 | 1,002 | 890 | 918 | 2,619,700 |
| 2024/08/02 | 1,150 | 1,160 | 1,087 | 1,088 | 1,679,600 |
| 2024/08/01 | 1,210 | 1,220 | 1,191 | 1,209 | 1,565,400 |
| 2024/07/31 | 1,152 | 1,202 | 1,146 | 1,199 | 1,187,800 |
| 2024/07/30 | 1,152 | 1,156 | 1,132 | 1,142 | 493,400 |
| 2024/07/29 | 1,150 | 1,167 | 1,138 | 1,157 | 489,200 |
| 2024/07/26 | 1,126 | 1,154 | 1,121 | 1,137 | 890,600 |
| 2024/07/25 | 1,153 | 1,178 | 1,130 | 1,136 | 1,025,100 |
| 2024/07/24 | 1,194 | 1,211 | 1,174 | 1,174 | 1,254,200 |
| 2024/07/23 | 1,159 | 1,192 | 1,151 | 1,192 | 885,900 |
| 2024/07/22 | 1,180 | 1,194 | 1,141 | 1,143 | 1,177,300 |
| 2024/07/19 | 1,145 | 1,179 | 1,137 | 1,178 | 1,789,500 |
| 2024/07/18 | 1,093 | 1,145 | 1,093 | 1,132 | 1,389,000 |
| 2024/07/17 | 1,099 | 1,109 | 1,090 | 1,100 | 603,500 |
| 2024/07/16 | 1,080 | 1,104 | 1,067 | 1,088 | 986,900 |
| 2024/07/12 | 1,068 | 1,109 | 1,065 | 1,096 | 1,381,600 |
| 2024/07/11 | 1,080 | 1,088 | 1,068 | 1,074 | 617,500 |
| 2024/07/10 | 1,061 | 1,068 | 1,050 | 1,065 | 583,500 |
| 2024/07/09 | 1,040 | 1,052 | 1,035 | 1,048 | 448,200 |
| 2024/07/08 | 1,066 | 1,066 | 1,035 | 1,037 | 743,500 |
| 2024/07/05 | 1,077 | 1,087 | 1,064 | 1,064 | 814,200 |
| 2024/07/04 | 1,073 | 1,092 | 1,066 | 1,077 | 677,000 |
| 2024/07/03 | 1,093 | 1,095 | 1,064 | 1,071 | 1,020,700 |
| 2024/07/02 | 1,077 | 1,092 | 1,066 | 1,088 | 1,077,200 |
| 2024/07/01 | 1,070 | 1,093 | 1,049 | 1,081 | 1,033,800 |
| 2024/06/28 | 1,058 | 1,076 | 1,051 | 1,057 | 779,400 |
| 2024/06/27 | 1,045 | 1,066 | 1,039 | 1,057 | 1,055,300 |
| 2024/06/26 | 1,050 | 1,054 | 1,039 | 1,041 | 612,200 |
| 2024/06/25 | 1,033 | 1,045 | 1,018 | 1,042 | 1,083,900 |
| 2024/06/24 | 1,021 | 1,036 | 1,015 | 1,022 | 712,400 |
| 2024/06/21 | 1,024 | 1,029 | 1,013 | 1,021 | 1,037,800 |
| 2024/06/20 | 1,026 | 1,029 | 1,012 | 1,019 | 795,300 |
| 2024/06/19 | 1,026 | 1,046 | 1,023 | 1,032 | 824,100 |
| 2024/06/18 | 1,045 | 1,045 | 1,005 | 1,019 | 958,500 |
| 2024/06/17 | 1,033 | 1,043 | 1,018 | 1,032 | 696,100 |
| 2024/06/14 | 1,047 | 1,059 | 1,035 | 1,039 | 942,800 |
| 2024/06/13 | 1,061 | 1,066 | 1,050 | 1,051 | 475,000 |
| 2024/06/12 | 1,055 | 1,074 | 1,053 | 1,066 | 539,700 |
| 2024/06/11 | 1,096 | 1,100 | 1,069 | 1,069 | 791,300 |
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | 1,656,700 |
| 2024/05/28 | 993 | 1,045 | 985 | 1,039 | 2,000,700 |
| 2024/05/27 | 968 | 993 | 963 | 990 | 804,700 |
| 2024/05/24 | 937 | 983 | 937 | 971 | 1,423,100 |
| 2024/05/23 | 956 | 956 | 928 | 952 | 1,127,300 |
| 2024/05/22 | 958 | 964 | 950 | 957 | 746,100 |
| 2024/05/21 | 968 | 986 | 951 | 951 | 1,017,200 |
| 2024/05/20 | 985 | 988 | 971 | 982 | 745,200 |
| 2024/05/17 | 942 | 979 | 935 | 979 | 1,192,600 |
| 2024/05/16 | 963 | 964 | 941 | 942 | 1,004,500 |
| 2024/05/15 | 967 | 975 | 951 | 958 | 971,900 |
| 2024/05/14 | 955 | 962 | 947 | 960 | 847,400 |
| 2024/05/13 | 1,005 | 1,009 | 925 | 966 | 3,760,300 |
| 2024/05/10 | 1,020 | 1,032 | 1,011 | 1,028 | 970,700 |
| 2024/05/09 | 1,020 | 1,035 | 1,005 | 1,021 | 1,094,500 |
| 2024/05/08 | 983 | 1,025 | 983 | 1,018 | 2,927,300 |
| 2024/05/07 | 977 | 988 | 957 | 968 | 1,150,700 |
| 2024/05/02 | 952 | 971 | 952 | 963 | 610,700 |
| 2024/05/01 | 947 | 961 | 941 | 961 | 1,069,900 |
| 2024/04/30 | 962 | 977 | 956 | 962 | 1,097,500 |
| 2024/04/26 | 957 | 976 | 955 | 969 | 1,498,100 |
| 2024/04/25 | 940 | 952 | 934 | 935 | 1,355,900 |
| 2024/04/24 | 962 | 962 | 948 | 953 | 958,000 |
| 2024/04/23 | 954 | 962 | 948 | 955 | 735,600 |
| 2024/04/22 | 954 | 970 | 937 | 954 | 988,000 |
| 2024/04/19 | 945 | 958 | 921 | 939 | 1,116,200 |
| 2024/04/18 | 945 | 960 | 937 | 950 | 652,800 |
| 2024/04/17 | 952 | 957 | 934 | 936 | 858,600 |
| 2024/04/16 | 983 | 997 | 948 | 953 | 1,480,500 |
| 2024/04/15 | 1,000 | 1,005 | 986 | 994 | 1,196,300 |
| 2024/04/12 | 1,001 | 1,017 | 995 | 1,015 | 1,330,800 |
| 2024/04/11 | 968 | 1,002 | 966 | 1,000 | 1,671,900 |
| 2024/04/10 | 976 | 989 | 974 | 979 | 809,700 |
| 2024/04/09 | 977 | 993 | 971 | 982 | 1,412,200 |
| 2024/04/08 | 952 | 979 | 951 | 970 | 1,699,600 |
| 2024/04/05 | 972 | 984 | 931 | 967 | 5,429,500 |
| 2024/04/04 | 901 | 945 | 886 | 942 | 3,393,100 |
| 2024/04/03 | 848 | 878 | 846 | 865 | 1,078,900 |
| 2024/04/02 | 865 | 874 | 851 | 854 | 1,105,400 |
| 2024/04/01 | 891 | 894 | 864 | 864 | 1,538,600 |
| 2024/03/29 | 881 | 902 | 880 | 893 | 1,730,400 |
| 2024/03/28 | 895 | 900 | 874 | 880 | 1,819,800 |
| 2024/03/27 | 882 | 903 | 881 | 897 | 2,040,800 |
| 2024/03/26 | 892 | 892 | 869 | 876 | 1,571,300 |
| 2024/03/25 | 900 | 910 | 891 | 891 | 1,204,600 |
| 2024/03/22 | 892 | 902 | 884 | 900 | 864,800 |
| 2024/03/21 | 879 | 895 | 878 | 886 | 1,408,000 |
| 2024/03/19 | 875 | 883 | 859 | 872 | 1,062,300 |
| 2024/03/18 | 868 | 879 | 862 | 875 | 844,500 |
| 2024/03/15 | 846 | 871 | 843 | 860 | 1,365,600 |
| 2024/03/14 | 858 | 864 | 842 | 846 | 868,800 |
| 2024/03/13 | 892 | 901 | 840 | 854 | 2,299,200 |
| 2024/03/12 | 864 | 889 | 856 | 885 | 2,056,500 |
| 2024/03/11 | 852 | 863 | 840 | 856 | 1,619,600 |
| 2024/03/08 | 827 | 858 | 822 | 852 | 2,105,300 |
| 2024/03/07 | 807 | 832 | 806 | 827 | 1,662,300 |
| 2024/03/06 | 791 | 808 | 785 | 807 | 1,465,800 |
| 2024/03/05 | 781 | 791 | 768 | 783 | 1,084,400 |
| 2024/03/04 | 807 | 807 | 782 | 790 | 1,202,300 |
| 2024/03/01 | 809 | 809 | 797 | 808 | 1,421,400 |
| 2024/02/29 | 801 | 815 | 799 | 808 | 2,609,900 |
| 2024/02/28 | 784 | 810 | 783 | 800 | 1,896,300 |
| 2024/02/27 | 782 | 798 | 769 | 781 | 1,430,100 |
| 2024/02/26 | 784 | 798 | 779 | 780 | 1,430,100 |
| 2024/02/22 | 779 | 784 | 768 | 776 | 1,326,200 |
| 2024/02/21 | 777 | 803 | 775 | 776 | 1,656,900 |
| 2024/02/20 | 802 | 810 | 775 | 778 | 1,872,700 |
| 2024/02/19 | 752 | 804 | 748 | 799 | 2,178,600 |
| 2024/02/16 | 751 | 752 | 741 | 747 | 1,092,300 |
| 2024/02/15 | 744 | 765 | 742 | 745 | 1,715,200 |
| 2024/02/14 | 754 | 759 | 732 | 739 | 2,619,600 |
| 2024/02/13 | 776 | 783 | 750 | 760 | 3,659,300 |
| 2024/02/09 | 785 | 798 | 771 | 782 | 2,155,300 |
| 2024/02/08 | 800 | 804 | 787 | 798 | 1,597,800 |
| 2024/02/07 | 801 | 810 | 796 | 806 | 1,495,900 |
| 2024/02/06 | 826 | 832 | 802 | 802 | 1,706,900 |
| 2024/02/05 | 839 | 839 | 818 | 832 | 1,446,800 |
| 2024/02/02 | 849 | 849 | 813 | 825 | 1,690,600 |
| 2024/02/01 | 856 | 862 | 831 | 843 | 1,581,900 |
| 2024/01/31 | 857 | 867 | 854 | 864 | 1,112,800 |
| 2024/01/30 | 856 | 863 | 853 | 853 | 696,700 |
| 2024/01/29 | 850 | 869 | 850 | 860 | 1,031,400 |
| 2024/01/26 | 842 | 864 | 840 | 847 | 1,155,500 |
| 2024/01/25 | 866 | 870 | 851 | 852 | 1,172,600 |
| 2024/01/24 | 846 | 864 | 846 | 860 | 1,665,700 |
| 2024/01/23 | 886 | 889 | 859 | 859 | 1,495,300 |
| 2024/01/22 | 885 | 888 | 865 | 885 | 1,124,600 |
| 2024/01/19 | 880 | 885 | 874 | 877 | 1,206,800 |
| 2024/01/18 | 884 | 888 | 863 | 877 | 1,328,500 |
| 2024/01/17 | 894 | 912 | 878 | 879 | 2,126,900 |
| 2024/01/16 | 889 | 896 | 876 | 891 | 1,588,900 |
| 2024/01/15 | 841 | 888 | 841 | 886 | 1,956,500 |
| 2024/01/12 | 850 | 858 | 833 | 840 | 1,561,900 |
| 2024/01/11 | 835 | 860 | 831 | 845 | 2,431,700 |
| 2024/01/10 | 809 | 831 | 805 | 820 | 1,480,400 |
| 2024/01/09 | 811 | 821 | 803 | 810 | 1,241,500 |
| 2024/01/05 | 789 | 809 | 786 | 806 | 1,417,100 |
| 2024/01/04 | 777 | 790 | 772 | 783 | 890,800 |