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
2025/06/13 1,309 1,309 1,277 1,289 516,900
2025/06/12 1,297 1,303 1,291 1,295 333,900
2025/06/11 1,318 1,318 1,289 1,295 487,400
2025/06/10 1,334 1,343 1,313 1,317 322,500
2025/06/09 1,337 1,345 1,325 1,336 365,200
2025/06/06 1,321 1,338 1,321 1,331 237,400
2025/06/05 1,335 1,344 1,316 1,327 498,300
2025/06/04 1,330 1,348 1,330 1,339 358,200
2025/06/03 1,340 1,340 1,315 1,330 458,200
2025/06/02 1,322 1,345 1,320 1,339 446,100
2025/05/30 1,317 1,342 1,310 1,334 616,400
2025/05/29 1,296 1,325 1,291 1,319 644,800
2025/05/28 1,304 1,305 1,286 1,286 299,200
2025/05/27 1,296 1,299 1,281 1,292 226,300
2025/05/26 1,313 1,322 1,296 1,296 528,700
2025/05/23 1,297 1,329 1,297 1,304 490,400
2025/05/22 1,270 1,310 1,263 1,300 584,800
2025/05/21 1,292 1,305 1,284 1,288 776,100
2025/05/20 1,300 1,315 1,284 1,289 680,600
2025/05/19 1,253 1,290 1,251 1,290 474,600
2025/05/16 1,269 1,276 1,242 1,259 476,500
2025/05/15 1,280 1,283 1,253 1,261 751,700
2025/05/14 1,280 1,296 1,264 1,296 811,100
2025/05/13 1,250 1,297 1,234 1,280 1,964,100
2025/05/12 1,330 1,380 1,219 1,229 3,724,700
2025/05/09 1,274 1,307 1,268 1,303 651,800
2025/05/08 1,258 1,267 1,252 1,260 364,400
2025/05/07 1,221 1,262 1,218 1,256 667,100
2025/05/02 1,238 1,239 1,194 1,220 795,300
2025/05/01 1,254 1,265 1,239 1,244 582,000
2025/04/30 1,250 1,264 1,238 1,258 626,500
2025/04/28 1,240 1,251 1,233 1,236 411,300
2025/04/25 1,260 1,269 1,237 1,241 599,900
2025/04/24 1,257 1,269 1,252 1,259 529,300
2025/04/23 1,247 1,256 1,229 1,230 518,400
2025/04/22 1,212 1,223 1,207 1,217 306,300
2025/04/21 1,215 1,218 1,204 1,210 306,100
2025/04/18 1,205 1,224 1,203 1,219 374,400
2025/04/17 1,176 1,196 1,163 1,196 414,900
2025/04/16 1,188 1,194 1,157 1,164 329,400
2025/04/15 1,175 1,183 1,168 1,176 325,300
2025/04/14 1,173 1,181 1,153 1,159 467,900
2025/04/11 1,158 1,160 1,127 1,157 596,500
2025/04/10 1,192 1,198 1,172 1,188 1,028,300
2025/04/09 1,125 1,134 1,085 1,093 1,051,300
2025/04/08 1,138 1,184 1,135 1,152 1,257,000
2025/04/07 1,050 1,140 1,048 1,085 1,866,900
2025/04/04 1,196 1,218 1,151 1,218 1,620,500
2025/04/03 1,280 1,301 1,262 1,280 1,757,800
2025/04/02 1,335 1,346 1,320 1,340 537,400
2025/04/01 1,364 1,366 1,326 1,335 576,500
2025/03/31 1,368 1,370 1,317 1,344 1,165,800
2025/03/28 1,401 1,405 1,383 1,396 660,500
2025/03/27 1,382 1,403 1,373 1,402 719,500
2025/03/26 1,388 1,391 1,371 1,382 355,500
2025/03/25 1,388 1,388 1,358 1,382 646,500
2025/03/24 1,400 1,400 1,384 1,392 469,300
2025/03/21 1,368 1,414 1,366 1,405 1,042,000
2025/03/19 1,362 1,385 1,359 1,385 445,200
2025/03/18 1,347 1,375 1,346 1,371 778,700
2025/03/17 1,340 1,348 1,332 1,343 498,600
2025/03/14 1,323 1,344 1,318 1,329 568,700
2025/03/13 1,320 1,334 1,311 1,318 571,800
2025/03/12 1,259 1,320 1,259 1,310 982,400
2025/03/11 1,257 1,273 1,244 1,252 1,135,800
2025/03/10 1,318 1,321 1,287 1,287 970,700
2025/03/07 1,309 1,331 1,303 1,325 855,800
2025/03/06 1,326 1,344 1,323 1,336 533,800
2025/03/05 1,318 1,332 1,311 1,323 514,200
2025/03/04 1,322 1,339 1,315 1,319 555,500
2025/03/03 1,324 1,333 1,316 1,327 720,000
2025/02/28 1,355 1,365 1,322 1,324 1,448,400
2025/02/27 1,309 1,329 1,308 1,326 890,900
2025/02/26 1,318 1,340 1,307 1,318 1,005,600
2025/02/25 1,331 1,360 1,316 1,316 1,082,600
2025/02/21 1,316 1,337 1,310 1,321 523,200
2025/02/20 1,330 1,340 1,312 1,329 727,400
2025/02/19 1,313 1,344 1,312 1,334 810,700
2025/02/18 1,317 1,324 1,307 1,312 387,700
2025/02/17 1,311 1,333 1,307 1,307 510,900
2025/02/14 1,275 1,323 1,272 1,311 738,000
2025/02/13 1,290 1,306 1,276 1,277 745,700
2025/02/12 1,307 1,308 1,281 1,297 812,200
2025/02/10 1,300 1,322 1,294 1,309 996,300
2025/02/07 1,328 1,360 1,292 1,294 1,817,700
2025/02/06 1,219 1,264 1,203 1,260 1,262,000
2025/02/05 1,205 1,219 1,205 1,211 660,500
2025/02/04 1,215 1,215 1,197 1,203 325,700
2025/02/03 1,201 1,211 1,186 1,188 593,200
2025/01/31 1,229 1,234 1,210 1,212 550,100
2025/01/30 1,209 1,224 1,204 1,215 560,400
2025/01/29 1,220 1,220 1,204 1,209 416,000
2025/01/28 1,204 1,221 1,193 1,211 783,100
2025/01/27 1,165 1,214 1,164 1,200 1,287,500
2025/01/24 1,182 1,182 1,144 1,155 797,500
2025/01/23 1,165 1,181 1,160 1,173 689,200
2025/01/22 1,183 1,186 1,165 1,165 568,900
2025/01/21 1,163 1,179 1,151 1,179 639,300
2025/01/20 1,158 1,163 1,150 1,158 624,200
2025/01/17 1,135 1,147 1,116 1,145 703,700
2025/01/16 1,111 1,156 1,107 1,139 1,211,900
2025/01/15 1,099 1,107 1,088 1,096 438,200
2025/01/14 1,101 1,108 1,082 1,086 553,400
2025/01/10 1,125 1,126 1,097 1,107 477,700
2025/01/09 1,147 1,147 1,125 1,125 558,200
2025/01/08 1,130 1,156 1,126 1,147 836,900
2025/01/07 1,142 1,143 1,130 1,137 498,200
2025/01/06 1,138 1,143 1,122 1,140 528,200

このページの先頭へ