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

八十二長野銀行(8359)の株価時系列情報

八十二長野銀行(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
2026/11/02 2,398 2,409 2,374 2,400 1,470,200
2026/10/30 2,468 2,490 2,421 2,446 1,296,000
2026/10/29 2,434 2,474 2,411 2,464 3,403,400
2026/10/28 2,453 2,461 2,400 2,404 1,354,400
2026/10/27 2,374 2,413 2,348 2,403 1,008,800
2026/10/26 2,292 2,372 2,292 2,326 886,400
2026/10/23 2,318 2,330 2,236 2,314 1,806,600
2026/10/22 2,479 2,481 2,381 2,393 906,900
2026/10/21 2,445 2,491 2,445 2,474 1,091,200
2026/10/20 2,518 2,534 2,418 2,421 1,511,500
2026/10/19 2,509 2,556 2,480 2,543 1,364,300
2026/10/16 2,511 2,549 2,507 2,540 1,675,000
2026/10/15 2,498 2,547 2,477 2,498 1,958,600
2026/10/14 2,594 2,603 2,527 2,548 1,817,800
2026/10/13 2,631 2,667 2,604 2,610 1,533,300
2026/10/09 2,667 2,683 2,604 2,604 1,485,100
2026/10/08 2,729 2,744 2,672 2,677 1,315,700
2026/10/07 2,820 2,845 2,754 2,754 1,263,600
2026/10/06 2,810 2,859 2,798 2,848 1,270,500
2026/10/05 2,784 2,809 2,755 2,800 1,162,900
2026/10/02 2,794 2,835 2,758 2,758 1,475,000
2026/10/01 2,878 2,884 2,757 2,810 1,962,400
2026/09/30 2,780 2,888 2,770 2,871 2,084,200
2026/09/29 2,793 2,805 2,743 2,767 1,301,500
2026/09/28 2,881 2,892 2,845 2,860 1,821,900
2026/09/25 2,742 2,840 2,740 2,840 1,617,600
2026/09/24 2,700 2,740 2,648 2,723 1,650,300
2026/09/18 2,724 2,725 2,647 2,697 2,409,100
2026/09/17 2,710 2,757 2,695 2,724 1,164,300
2026/09/16 2,715 2,757 2,686 2,697 946,000
2026/09/15 2,728 2,742 2,680 2,707 732,700
2026/09/14 2,685 2,742 2,676 2,734 810,400
2026/09/11 2,649 2,738 2,613 2,704 1,643,200
2026/09/10 2,627 2,734 2,627 2,720 1,248,800
2026/09/09 2,705 2,731 2,620 2,623 1,556,800
2026/09/08 2,760 2,792 2,727 2,727 1,545,100
2026/09/07 2,754 2,762 2,730 2,759 952,900
2026/09/04 2,780 2,788 2,687 2,732 1,493,900
2026/09/03 2,745 2,785 2,717 2,745 1,457,600
2026/09/02 2,706 2,752 2,701 2,728 1,285,500
2026/09/01 2,704 2,736 2,673 2,736 953,800
2026/08/31 2,697 2,718 2,661 2,718 964,300
2026/08/28 2,663 2,708 2,655 2,698 874,600
2026/08/27 2,644 2,691 2,643 2,664 748,100
2026/08/26 2,625 2,658 2,611 2,642 723,700
2026/08/25 2,590 2,634 2,578 2,610 801,400
2026/08/24 2,619 2,619 2,551 2,577 810,500
2026/08/21 2,565 2,599 2,550 2,581 1,267,000
2026/08/20 2,560 2,591 2,532 2,562 1,149,100
2026/08/19 2,696 2,696 2,549 2,556 1,727,700
2026/08/18 2,750 2,780 2,721 2,730 1,228,700
2026/08/17 2,717 2,736 2,696 2,722 1,035,900
2026/08/14 2,670 2,738 2,661 2,698 1,701,700
2026/08/13 2,618 2,681 2,607 2,681 1,845,500
2026/08/12 2,579 2,604 2,552 2,604 1,425,100
2026/08/10 2,581 2,585 2,522 2,535 1,240,400
2026/08/07 2,560 2,632 2,537 2,607 2,669,100
2026/08/06 2,569 2,635 2,535 2,555 2,501,400
2026/08/05 2,497 2,580 2,482 2,580 1,328,500
2026/08/04 2,482 2,527 2,462 2,489 1,777,900
2026/08/03 2,508 2,531 2,398 2,493 1,768,400
2026/07/31 2,569 2,569 2,477 2,508 2,199,600
2026/07/30 2,482 2,524 2,469 2,494 1,548,200
2026/07/29 2,588 2,608 2,478 2,532 1,707,800
2026/07/28 2,660 2,674 2,595 2,610 1,925,100
2026/07/27 2,674 2,700 2,651 2,700 1,535,700
2026/07/24 2,610 2,674 2,600 2,674 1,258,800
2026/07/23 2,633 2,661 2,621 2,653 1,283,000
2026/07/22 2,596 2,642 2,564 2,620 1,433,700
2026/07/21 2,505 2,579 2,462 2,579 1,521,900
2026/07/17 2,607 2,621 2,413 2,457 1,622,800
2026/07/16 2,647 2,653 2,597 2,602 1,251,700
2026/07/15 2,575 2,639 2,575 2,638 1,586,300
2026/07/14 2,561 2,590 2,537 2,590 1,479,500
2026/07/13 2,579 2,613 2,553 2,565 862,800
2026/07/10 2,608 2,622 2,551 2,551 1,477,300
2026/07/09 2,564 2,580 2,545 2,580 818,600
2026/07/08 2,550 2,609 2,548 2,582 1,309,300
2026/07/07 2,600 2,640 2,549 2,554 1,162,000
2026/07/06 2,529 2,554 2,505 2,550 796,600
2026/07/03 2,499 2,537 2,480 2,530 1,176,400
2026/07/02 2,463 2,491 2,429 2,468 1,455,700
2026/07/01 2,392 2,423 2,390 2,413 1,374,600
2026/06/30 2,396 2,424 2,384 2,389 1,503,700
2026/06/29 2,399 2,424 2,362 2,389 1,238,000
2026/06/26 2,376 2,401 2,365 2,387 935,600
2026/06/25 2,390 2,390 2,329 2,356 1,071,900
2026/06/24 2,390 2,413 2,345 2,355 988,000
2026/06/23 2,414 2,428 2,388 2,393 1,171,800
2026/06/22 2,331 2,413 2,320 2,407 1,060,700
2026/06/19 2,329 2,355 2,307 2,347 4,094,500
2026/06/18 2,326 2,357 2,290 2,354 1,541,000
2026/06/17 2,372 2,397 2,287 2,287 1,905,900
2026/06/16 2,357 2,361 2,314 2,346 1,498,000
2026/06/15 2,460 2,465 2,380 2,380 1,821,400
2026/06/12 2,355 2,380 2,337 2,343 1,879,700
2026/06/11 2,331 2,355 2,297 2,305 1,406,600
2026/06/10 2,452 2,471 2,331 2,331 1,861,500
2026/06/09 2,378 2,448 2,361 2,436 1,467,100
2026/06/08 2,350 2,358 2,314 2,354 1,330,700
2026/06/05 2,438 2,443 2,379 2,381 1,636,900
2026/06/04 2,284 2,377 2,263 2,344 1,304,300
2026/06/03 2,348 2,351 2,296 2,312 1,428,400
2026/06/02 2,300 2,320 2,236 2,315 1,337,600
2026/06/01 2,321 2,373 2,294 2,334 1,569,300
2026/05/29 2,295 2,348 2,286 2,324 2,196,000
2026/05/28 2,296 2,299 2,248 2,292 1,116,600
2026/05/27 2,300 2,316 2,257 2,296 974,000
2026/05/26 2,333 2,346 2,290 2,321 697,500
2026/05/25 2,363 2,381 2,325 2,346 1,134,000
2026/05/22 2,370 2,379 2,318 2,335 1,241,600
2026/05/21 2,342 2,385 2,335 2,350 1,384,900
2026/05/20 2,300 2,324 2,261 2,301 1,463,800
2026/05/19 2,230 2,299 2,230 2,270 1,422,900
2026/05/18 2,358 2,375 2,205 2,216 2,370,100
2026/05/15 2,340 2,403 2,335 2,388 1,960,900
2026/05/14 2,355 2,357 2,320 2,325 1,445,200
2026/05/13 2,328 2,362 2,314 2,357 1,821,500
2026/05/12 2,309 2,351 2,294 2,339 1,412,900
2026/05/11 2,221 2,302 2,209 2,296 1,802,400
2026/05/08 2,228 2,245 2,160 2,202 2,525,200
2026/05/07 2,167 2,308 2,137 2,308 3,119,400
2026/05/01 2,104 2,123 2,070 2,095 967,000
2026/04/30 2,151 2,151 2,088 2,122 1,250,200
2026/04/28 2,059 2,168 2,045 2,168 1,709,000
2026/04/27 1,991 2,026 1,964 2,026 1,064,200
2026/04/24 2,032 2,048 2,017 2,028 932,400
2026/04/23 1,998 2,029 1,982 2,027 1,606,200
2026/04/22 2,038 2,046 2,001 2,012 1,743,200
2026/04/21 2,095 2,095 2,027 2,036 1,295,300
2026/04/20 2,125 2,129 2,080 2,080 986,900
2026/04/17 2,111 2,118 2,085 2,104 937,700
2026/04/16 2,104 2,129 2,102 2,125 954,200
2026/04/15 2,085 2,120 2,075 2,103 1,343,700
2026/04/14 2,088 2,098 2,049 2,068 1,576,900
2026/04/13 2,082 2,123 2,063 2,089 1,222,300
2026/04/10 2,123 2,153 2,105 2,106 967,800
2026/04/09 2,128 2,147 2,110 2,113 987,300
2026/04/08 2,151 2,158 2,118 2,131 1,136,300
2026/04/07 2,070 2,092 2,064 2,079 678,100
2026/04/06 2,033 2,070 2,026 2,059 747,700
2026/04/03 2,058 2,060 2,020 2,028 777,800
2026/03/27 2,036 2,079 2,028 2,059 1,863,700
2026/03/26 2,110 2,110 2,028 2,052 1,268,000
2026/03/25 2,085 2,102 2,075 2,086 1,079,200
2026/03/24 2,034 2,034 1,999 2,031 1,560,900
2026/03/23 1,904 1,960 1,887 1,954 1,795,400
2026/03/19 1,975 1,986 1,952 1,960 1,644,500
2026/03/18 1,995 2,025 1,980 2,025 1,114,900
2026/03/17 1,966 1,992 1,940 1,955 775,300
2026/03/16 1,931 1,946 1,911 1,926 927,000
2026/03/13 1,896 1,952 1,890 1,943 2,081,000
2026/03/12 1,947 1,950 1,886 1,910 1,638,300
2026/03/11 1,979 1,998 1,955 1,955 1,182,200
2026/03/10 1,922 1,977 1,917 1,970 1,642,900
2026/03/09 1,800 1,880 1,800 1,870 1,934,700
2026/03/06 1,914 1,971 1,909 1,961 1,196,100
2026/03/05 1,937 1,986 1,932 1,972 2,089,300
2026/03/04 1,919 1,942 1,825 1,850 2,623,000
2026/03/03 1,999 2,042 1,977 1,981 1,875,100
2026/03/02 1,980 2,000 1,948 1,995 1,703,900
2026/02/27 2,000 2,080 1,993 2,080 2,263,800
2026/02/26 1,981 1,999 1,964 1,987 1,799,100
2026/02/25 1,939 1,962 1,909 1,941 2,630,500
2026/02/24 2,053 2,062 1,927 1,949 3,349,900
2026/02/20 2,065 2,104 2,053 2,092 1,611,900
2026/02/19 2,041 2,090 2,036 2,090 1,934,700
2026/02/18 2,050 2,050 2,017 2,036 1,480,900
2026/02/17 2,046 2,068 2,012 2,012 1,027,300
2026/02/16 2,080 2,082 2,015 2,048 1,712,400
2026/02/13 2,144 2,160 2,075 2,081 1,813,700
2026/02/12 2,135 2,188 2,126 2,180 1,648,200
2026/02/10 2,150 2,168 2,132 2,140 1,196,000
2026/02/09 2,177 2,180 2,105 2,133 1,858,200
2026/02/06 2,081 2,093 2,036 2,093 1,400,600
2026/02/05 2,061 2,090 2,052 2,085 1,404,000
2026/02/04 2,023 2,058 2,004 2,058 1,507,600
2026/02/03 1,953 1,991 1,935 1,991 1,194,400
2026/02/02 1,963 1,967 1,896 1,898 1,018,500
2026/01/30 1,939 1,943 1,909 1,925 871,800
2026/01/29 1,897 1,926 1,882 1,922 784,400
2026/01/28 1,894 1,907 1,867 1,889 1,925,600
2026/01/27 1,876 1,910 1,860 1,908 809,100
2026/01/26 1,874 1,910 1,866 1,885 1,081,400
2026/01/23 1,926 1,960 1,919 1,954 995,600
2026/01/22 1,910 1,928 1,899 1,919 1,342,900
2026/01/21 1,862 1,887 1,847 1,884 1,292,200
2026/01/20 1,917 1,925 1,889 1,898 942,600
2026/01/19 1,941 1,944 1,897 1,926 1,237,600
2026/01/16 1,895 1,938 1,890 1,927 899,000
2026/01/15 1,848 1,898 1,843 1,895 931,600
2026/01/14 1,850 1,852 1,807 1,841 1,396,700
2026/01/13 1,858 1,860 1,822 1,828 949,200
2026/01/09 1,783 1,806 1,780 1,798 1,228,100
2026/01/08 1,770 1,784 1,757 1,761 968,500
2026/01/07 1,757 1,787 1,755 1,781 1,025,500
2026/01/06 1,750 1,790 1,748 1,790 1,362,000
2026/01/05 1,720 1,739 1,702 1,727 1,289,500
2025/12/30 1,698 1,733 1,694 1,698 1,141,500
2025/12/29 1,678 1,700 1,670 1,700 1,044,200

このページの先頭へ