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
2026/06/05 2,282 2,296 2,255 2,266 535,600
2026/06/04 2,210 2,307 2,170 2,259 721,200
2026/06/03 2,250 2,265 2,212 2,229 628,800
2026/06/02 2,184 2,244 2,151 2,235 887,200
2026/06/01 2,305 2,320 2,252 2,257 764,100
2026/05/29 2,340 2,364 2,317 2,317 959,600
2026/05/28 2,337 2,337 2,256 2,302 879,300
2026/05/27 2,361 2,361 2,310 2,337 545,100
2026/05/26 2,385 2,395 2,325 2,376 697,900
2026/05/25 2,391 2,407 2,348 2,395 926,300
2026/05/22 2,400 2,419 2,369 2,370 859,800
2026/05/21 2,382 2,411 2,365 2,381 804,900
2026/05/20 2,347 2,359 2,296 2,339 737,300
2026/05/19 2,337 2,359 2,300 2,320 647,600
2026/05/18 2,341 2,355 2,294 2,303 774,600
2026/05/15 2,395 2,440 2,302 2,336 1,345,400
2026/05/14 2,290 2,363 2,210 2,338 1,586,800
2026/05/13 2,253 2,291 2,246 2,282 609,600
2026/05/12 2,250 2,272 2,216 2,254 712,000
2026/05/11 2,201 2,253 2,194 2,231 972,900
2026/05/08 2,224 2,261 2,175 2,217 926,000
2026/05/07 2,316 2,343 2,252 2,272 1,247,200
2026/05/01 2,273 2,284 2,230 2,266 677,400
2026/04/30 2,317 2,336 2,271 2,314 1,108,600
2026/04/28 2,281 2,362 2,267 2,360 1,157,900
2026/04/27 2,262 2,285 2,233 2,264 850,600
2026/04/24 2,162 2,299 2,136 2,253 1,609,600
2026/04/23 2,200 2,222 2,157 2,180 663,900
2026/04/22 2,280 2,288 2,218 2,225 600,400
2026/04/21 2,304 2,304 2,261 2,270 619,700
2026/04/20 2,320 2,320 2,277 2,289 525,800
2026/04/17 2,314 2,322 2,289 2,290 450,200
2026/04/16 2,322 2,329 2,300 2,320 565,000
2026/04/15 2,300 2,347 2,296 2,319 892,400
2026/04/14 2,274 2,289 2,250 2,262 539,100
2026/04/13 2,263 2,293 2,245 2,246 723,300
2026/04/10 2,230 2,309 2,230 2,270 2,008,200
2026/04/09 2,193 2,214 2,159 2,159 724,800
2026/04/08 2,223 2,223 2,169 2,183 1,047,200
2026/04/07 2,135 2,153 2,117 2,123 455,700
2026/04/06 2,114 2,127 2,087 2,125 376,000
2026/04/03 2,107 2,200 2,073 2,091 366,900
2026/03/27 2,048 2,087 2,040 2,068 757,900
2026/03/26 2,074 2,088 2,035 2,061 922,900
2026/03/25 1,996 2,044 1,980 2,042 864,500
2026/03/24 1,900 1,932 1,898 1,932 623,900
2026/03/23 1,870 1,883 1,821 1,850 694,300
2026/03/19 1,925 1,942 1,906 1,910 732,000
2026/03/18 1,944 1,974 1,932 1,974 496,900
2026/03/17 1,934 1,939 1,909 1,913 365,000
2026/03/16 1,898 1,910 1,886 1,894 477,300
2026/03/13 1,872 1,933 1,872 1,904 1,093,800
2026/03/12 1,923 1,933 1,882 1,904 560,700
2026/03/11 1,941 1,976 1,941 1,945 874,400
2026/03/10 1,906 1,948 1,906 1,937 948,900
2026/03/09 1,818 1,873 1,818 1,853 1,203,400
2026/03/06 1,924 1,970 1,913 1,958 758,900
2026/03/05 1,963 2,019 1,954 1,996 1,066,000
2026/03/04 1,932 1,948 1,800 1,873 1,322,400
2026/03/03 2,035 2,074 2,008 2,013 921,900
2026/03/02 2,029 2,043 1,998 2,035 1,235,800
2026/02/27 2,099 2,123 2,073 2,123 698,300
2026/02/26 2,054 2,080 2,044 2,076 942,100
2026/02/25 2,100 2,100 2,042 2,048 1,315,000
2026/02/24 2,122 2,128 2,065 2,116 947,200
2026/02/20 2,130 2,148 2,116 2,148 368,300
2026/02/19 2,110 2,153 2,106 2,153 449,600
2026/02/18 2,090 2,108 2,074 2,101 410,900
2026/02/17 2,078 2,109 2,055 2,055 407,400
2026/02/16 2,113 2,118 2,043 2,090 1,080,200
2026/02/13 2,124 2,140 2,082 2,113 1,414,300
2026/02/12 2,142 2,201 2,092 2,161 1,822,700
2026/02/10 2,130 2,156 2,124 2,147 579,000
2026/02/09 2,104 2,130 2,100 2,120 811,000
2026/02/06 2,019 2,054 1,996 2,054 443,700
2026/02/05 2,025 2,046 2,015 2,039 434,800
2026/02/04 2,000 2,022 1,984 2,013 663,100
2026/02/03 1,935 1,988 1,920 1,988 584,400
2026/02/02 1,950 1,959 1,900 1,900 501,200
2026/01/30 1,938 1,947 1,926 1,939 459,100
2026/01/29 1,907 1,935 1,899 1,923 439,700
2026/01/28 1,928 1,938 1,909 1,909 521,200
2026/01/27 1,907 1,937 1,898 1,936 442,900
2026/01/26 1,938 1,947 1,913 1,915 590,600
2026/01/23 1,973 2,004 1,965 1,983 725,800
2026/01/22 1,950 1,970 1,945 1,963 606,400
2026/01/21 1,900 1,927 1,886 1,917 606,700
2026/01/20 1,932 1,951 1,925 1,938 482,600
2026/01/19 1,939 1,940 1,902 1,925 510,300
2026/01/16 1,890 1,940 1,888 1,933 760,800
2026/01/15 1,850 1,896 1,850 1,885 735,300
2026/01/14 1,835 1,845 1,808 1,840 718,800
2026/01/13 1,850 1,852 1,829 1,829 617,400
2026/01/09 1,773 1,807 1,773 1,790 595,200
2026/01/08 1,752 1,772 1,741 1,759 541,100
2026/01/07 1,764 1,779 1,751 1,759 472,200
2026/01/06 1,739 1,780 1,736 1,769 721,700
2026/01/05 1,709 1,730 1,709 1,725 478,600

このページの先頭へ