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

八十二銀行(8359)の株価時系列情報

八十二銀行(8359)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
2024/04/19 1,035 1,035 991 1,013 1,511,200
2024/04/18 973 1,048 970 1,025 2,452,900
2024/04/17 986 987 961 963 783,500
2024/04/16 1,005 1,012 982 987 1,139,500
2024/04/15 1,014 1,017 997 1,015 584,000
2024/04/12 1,010 1,027 1,008 1,025 1,090,100
2024/04/11 983 1,011 982 1,011 909,500
2024/04/10 990 1,002 987 994 485,700
2024/04/09 1,009 1,014 997 999 785,300
2024/04/08 999 1,010 992 1,002 870,400
2024/04/05 990 1,000 980 1,000 1,053,200
2024/04/04 1,019 1,028 1,010 1,019 1,056,600
2024/04/03 1,002 1,035 991 1,016 1,198,000
2024/04/02 1,017 1,023 990 1,006 1,167,000
2024/04/01 1,045 1,055 1,015 1,018 1,061,200
2024/03/29 1,019 1,043 1,019 1,040 846,000
2024/03/28 1,025 1,037 1,012 1,019 869,600
2024/03/27 1,037 1,052 1,031 1,038 1,576,800
2024/03/26 1,027 1,039 1,012 1,035 687,300
2024/03/25 1,047 1,047 1,023 1,023 1,181,900
2024/03/22 1,055 1,055 1,032 1,050 1,344,900
2024/03/21 1,002 1,054 994 1,044 1,724,600
2024/03/19 993 1,015 982 996 2,214,200
2024/03/18 1,024 1,043 986 999 2,581,700
2024/03/15 971 1,002 969 977 1,913,900
2024/03/14 969 981 959 975 1,072,500
2024/03/13 992 1,000 949 967 1,862,700
2024/03/12 996 996 965 977 1,594,500
2024/03/11 1,051 1,055 985 997 2,434,500
2024/03/08 1,000 1,066 987 1,056 4,765,700
2024/03/07 948 994 945 993 2,133,700
2024/03/06 935 947 930 943 1,219,600
2024/03/05 931 937 910 930 1,275,900
2024/03/04 947 947 928 931 1,096,900
2024/03/01 922 949 919 948 1,229,400
2024/02/29 914 921 902 917 2,533,700
2024/02/28 893 928 892 912 1,632,300
2024/02/27 879 903 874 891 1,873,100
2024/02/26 890 894 872 876 1,270,700
2024/02/22 888 890 880 885 769,300
2024/02/21 878 892 870 888 1,398,800
2024/02/20 870 885 867 876 1,735,000
2024/02/19 835 871 835 870 2,101,400
2024/02/16 798 838 791 822 3,457,900
2024/02/15 791 799 778 784 985,500
2024/02/14 782 792 777 782 992,700
2024/02/13 770 785 751 778 1,265,900
2024/02/09 773 773 747 767 1,250,200
2024/02/08 790 794 776 780 1,070,900
2024/02/07 791 796 785 794 1,127,600
2024/02/06 798 801 791 795 1,044,700
2024/02/05 805 822 797 805 1,372,100
2024/02/02 800 802 789 797 756,200
2024/02/01 799 803 789 803 1,051,400
2024/01/31 791 809 785 809 1,115,700
2024/01/30 800 800 788 789 688,200
2024/01/29 802 806 795 800 879,100
2024/01/26 799 814 793 802 957,200
2024/01/25 814 821 803 807 1,148,700
2024/01/24 777 811 776 811 1,199,800
2024/01/23 787 794 779 781 705,000
2024/01/22 781 786 774 786 982,100
2024/01/19 785 785 774 778 677,600
2024/01/18 774 782 768 780 592,300
2024/01/17 777 787 775 775 704,100
2024/01/16 795 795 770 777 591,000
2024/01/15 775 797 775 790 713,000
2024/01/12 783 788 774 777 747,500
2024/01/11 780 798 778 784 1,134,200
2024/01/10 762 778 760 767 1,192,500
2024/01/09 771 774 762 765 1,397,300
2024/01/05 771 778 765 774 1,450,700
2024/01/04 782 782 759 767 1,583,900
2023/12/29 779 790 779 786 842,600
2023/12/28 775 782 773 782 646,300
2023/12/27 776 784 770 783 772,800
2023/12/26 774 776 767 773 575,300
2023/12/25 783 783 770 775 684,000
2023/12/22 755 770 754 768 710,300
2023/12/21 762 762 747 754 1,139,600
2023/12/20 772 780 767 770 1,123,700
2023/12/19 785 792 772 780 1,087,000
2023/12/18 794 794 768 782 1,260,800
2023/12/15 802 812 793 799 1,228,100
2023/12/14 834 839 810 810 1,146,200
2023/12/13 831 841 831 838 910,500
2023/12/12 837 841 826 831 979,900
2023/12/11 848 851 834 839 1,343,000
2023/12/08 831 850 824 839 2,037,000
2023/12/07 803 828 800 827 1,031,200
2023/12/06 804 823 804 818 1,133,600
2023/12/05 815 824 800 801 1,039,400
2023/12/04 806 817 801 811 1,117,000
2023/12/01 801 813 798 810 1,064,200
2023/11/30 799 804 792 801 1,197,800
2023/11/29 813 822 792 799 1,224,400
2023/11/28 814 824 810 816 957,000
2023/11/27 811 814 802 814 1,025,500
2023/11/24 804 813 796 811 1,170,400
2023/11/22 780 802 776 796 1,159,900
2023/11/21 784 792 779 787 1,208,000
2023/11/20 783 803 782 788 1,491,000
2023/11/17 765 792 761 790 1,559,900
2023/11/16 774 781 764 767 1,925,900
2023/11/15 797 799 765 774 2,569,600
2023/11/14 817 817 794 800 1,607,400
2023/11/13 821 826 795 800 2,130,000
2023/11/10 817 836 816 832 1,230,800
2023/11/09 798 826 786 823 2,559,700
2023/11/08 866 866 802 815 4,011,700
2023/11/07 872 880 862 862 1,331,300
2023/11/06 900 902 876 876 2,033,900
2023/11/02 892 901 878 889 1,685,500
2023/11/01 866 883 858 880 1,505,600
2023/10/31 845 859 826 853 2,432,000
2023/10/30 834 847 822 830 2,459,800
2023/10/27 831 848 828 848 1,595,500
2023/10/26 827 832 817 830 1,722,400
2023/10/25 820 839 818 832 1,305,400
2023/10/24 818 829 802 823 1,704,600
2023/10/23 824 836 820 820 1,230,300
2023/10/20 830 840 817 821 1,120,100
2023/10/19 829 843 824 830 1,126,000
2023/10/18 825 842 822 834 1,792,200
2023/10/17 822 824 810 816 1,568,000
2023/10/16 795 812 792 811 1,893,300
2023/10/13 819 826 802 806 2,193,700
2023/10/12 832 834 828 831 1,361,000
2023/10/11 835 839 828 829 1,775,800
2023/10/10 832 840 826 838 1,432,000
2023/10/06 824 831 812 824 1,311,300
2023/10/05 800 829 798 823 1,651,000
2023/10/04 818 822 797 797 1,862,900
2023/10/03 830 841 823 827 1,626,800
2023/10/02 829 852 829 834 1,722,100
2023/09/29 845 846 819 825 1,979,800
2023/09/28 860 867 849 854 1,556,400
2023/09/27 870 870 855 865 2,475,200
2023/09/26 874 887 869 881 1,393,500
2023/09/25 892 892 869 875 2,075,300
2023/09/22 895 908 886 902 2,228,600
2023/09/21 893 907 892 897 1,567,400
2023/09/20 900 906 881 887 2,440,500
2023/09/19 890 907 885 906 2,171,300
2023/09/15 902 923 892 897 3,325,900
2023/09/14 900 902 887 896 2,360,800
2023/09/13 894 908 885 891 2,584,800
2023/09/12 880 893 875 891 2,171,500
2023/09/11 839 881 839 880 2,705,000
2023/09/08 817 828 816 820 2,899,100
2023/09/07 815 831 815 826 1,535,300
2023/09/06 809 826 807 819 1,878,300
2023/09/05 816 825 799 810 2,259,800
2023/09/04 800 809 796 809 1,714,000
2023/09/01 785 802 783 794 1,920,700
2023/08/31 781 793 778 785 2,217,900
2023/08/30 773 796 773 790 1,923,800
2023/08/29 778 779 767 775 1,654,700
2023/08/28 780 785 777 780 1,618,300
2023/08/25 763 763 754 760 473,700
2023/08/24 751 765 749 764 810,400
2023/08/23 744 752 740 752 738,900
2023/08/22 739 753 735 753 985,800
2023/08/21 740 743 733 734 917,200
2023/08/18 754 755 739 743 708,500
2023/08/17 745 754 735 754 1,205,600
2023/08/16 744 749 737 745 1,778,600
2023/08/15 759 761 748 754 1,350,000
2023/08/14 764 770 758 760 1,132,900
2023/08/10 744 758 742 756 1,558,100
2023/08/09 747 748 736 741 877,900
2023/08/08 739 749 735 747 1,330,200
2023/08/07 724 736 709 732 1,556,700
2023/08/04 711 724 709 723 827,600
2023/08/03 723 724 707 708 1,154,400
2023/08/02 725 735 721 724 1,499,100
2023/08/01 730 740 726 732 2,275,800
2023/07/31 726 744 724 732 3,551,200
2023/07/28 688 708 683 706 2,203,300
2023/07/27 680 684 674 684 1,078,700
2023/07/26 670 682 669 679 1,082,100
2023/07/25 669 676 663 671 810,100
2023/07/24 667 670 659 665 795,300
2023/07/21 671 673 663 665 589,800
2023/07/20 675 676 669 669 559,400
2023/07/19 677 681 667 672 1,134,000
2023/07/18 657 680 655 670 1,278,300
2023/07/14 662 664 657 661 1,260,400
2023/07/13 659 663 654 657 1,107,900
2023/07/12 662 665 650 659 1,425,300
2023/07/11 660 665 654 654 1,131,700
2023/07/10 663 670 654 657 1,385,000
2023/07/07 649 663 642 658 1,297,500
2023/07/06 654 658 646 647 1,001,000
2023/07/05 649 660 645 655 2,319,700
2023/07/04 635 649 634 649 1,226,000
2023/07/03 625 634 623 633 1,018,500
2023/06/30 634 639 619 624 1,272,000
2023/06/29 625 627 620 624 852,000
2023/06/28 616 627 615 627 889,900

このページの先頭へ