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
2026/06/05 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
2025/12/26 1,697 1,697 1,666 1,677 742,700
2025/12/25 1,697 1,698 1,673 1,685 432,100
2025/12/24 1,712 1,713 1,673 1,683 628,300
2025/12/23 1,695 1,725 1,687 1,705 1,200,000
2025/12/22 1,710 1,717 1,686 1,694 920,400
2025/12/19 1,650 1,707 1,647 1,700 1,778,600
2025/12/18 1,672 1,676 1,637 1,649 1,197,800
2025/12/17 1,679 1,684 1,648 1,675 687,900
2025/12/16 1,705 1,721 1,678 1,681 960,300
2025/12/15 1,674 1,725 1,672 1,723 1,139,100
2025/12/12 1,662 1,687 1,646 1,673 1,314,200
2025/12/11 1,681 1,684 1,633 1,634 1,158,500
2025/12/10 1,688 1,688 1,665 1,667 721,000
2025/12/09 1,694 1,699 1,678 1,679 841,700
2025/12/08 1,727 1,729 1,681 1,696 989,000
2025/12/05 1,702 1,713 1,691 1,710 867,200
2025/12/04 1,673 1,713 1,666 1,713 1,182,300
2025/12/03 1,682 1,684 1,651 1,668 986,800
2025/12/02 1,707 1,725 1,680 1,685 1,284,200
2025/12/01 1,700 1,735 1,689 1,696 1,355,000
2025/11/28 1,660 1,686 1,653 1,674 1,333,200
2025/11/27 1,627 1,658 1,627 1,646 1,057,800
2025/11/26 1,629 1,637 1,612 1,615 1,134,700
2025/11/25 1,584 1,604 1,573 1,589 710,400
2025/11/21 1,540 1,589 1,538 1,575 1,125,300
2025/11/20 1,555 1,563 1,538 1,560 924,100
2025/11/19 1,533 1,555 1,513 1,529 1,259,000
2025/11/18 1,546 1,560 1,513 1,519 1,049,000
2025/11/17 1,570 1,580 1,553 1,570 790,900
2025/11/14 1,550 1,578 1,546 1,568 847,600
2025/11/13 1,573 1,585 1,557 1,569 1,036,400
2025/11/12 1,561 1,580 1,548 1,556 1,677,000
2025/11/11 1,570 1,582 1,556 1,571 965,000
2025/11/10 1,543 1,579 1,537 1,557 1,879,800
2025/11/07 1,587 1,598 1,543 1,559 1,483,600
2025/11/06 1,563 1,607 1,551 1,607 1,392,500
2025/11/05 1,567 1,572 1,501 1,566 1,568,400
2025/11/04 1,545 1,586 1,536 1,578 1,354,100
2025/10/31 1,548 1,565 1,530 1,554 1,318,600
2025/10/30 1,505 1,538 1,495 1,537 4,572,600
2025/10/29 1,502 1,521 1,495 1,495 1,179,600
2025/10/28 1,521 1,527 1,499 1,499 1,093,600
2025/10/27 1,518 1,535 1,498 1,529 1,364,600
2025/10/24 1,464 1,475 1,458 1,472 745,300
2025/10/23 1,464 1,472 1,458 1,464 821,100
2025/10/22 1,457 1,477 1,455 1,464 1,263,400
2025/10/21 1,470 1,478 1,452 1,457 836,900
2025/10/20 1,444 1,469 1,426 1,468 918,500
2025/10/17 1,400 1,417 1,394 1,417 1,178,000
2025/10/16 1,432 1,445 1,432 1,442 801,800
2025/10/15 1,418 1,436 1,409 1,431 1,065,600
2025/10/14 1,405 1,422 1,387 1,404 1,723,100
2025/10/10 1,479 1,480 1,452 1,454 1,171,600
2025/10/09 1,478 1,498 1,472 1,495 906,300
2025/10/08 1,467 1,489 1,465 1,481 1,239,000
2025/10/07 1,473 1,484 1,455 1,459 1,214,000
2025/10/06 1,492 1,493 1,427 1,472 2,067,300
2025/10/03 1,476 1,497 1,476 1,482 967,900
2025/10/02 1,490 1,503 1,467 1,476 1,015,000
2025/10/01 1,516 1,530 1,481 1,490 1,395,100
2025/09/30 1,514 1,560 1,491 1,546 1,639,600
2025/09/29 1,542 1,545 1,510 1,514 1,301,600
2025/09/26 1,511 1,573 1,507 1,570 1,723,300
2025/09/25 1,505 1,512 1,495 1,506 1,107,500
2025/09/24 1,512 1,513 1,488 1,500 1,153,700
2025/09/22 1,485 1,508 1,484 1,498 978,800
2025/09/19 1,477 1,494 1,465 1,485 2,489,600
2025/09/18 1,477 1,499 1,459 1,469 799,800
2025/09/17 1,472 1,479 1,454 1,463 879,200
2025/09/16 1,493 1,503 1,478 1,486 775,800
2025/09/12 1,515 1,515 1,488 1,494 1,605,400
2025/09/11 1,500 1,516 1,477 1,485 1,111,200
2025/09/10 1,449 1,497 1,446 1,489 1,326,300
2025/09/09 1,457 1,461 1,433 1,445 940,200
2025/09/08 1,440 1,459 1,429 1,451 1,069,200
2025/09/05 1,438 1,448 1,433 1,440 1,302,400
2025/09/04 1,415 1,437 1,414 1,437 1,004,700
2025/09/03 1,460 1,460 1,393 1,411 1,912,000
2025/09/02 1,449 1,474 1,439 1,461 1,026,000
2025/09/01 1,435 1,456 1,430 1,443 1,142,100
2025/08/29 1,440 1,450 1,435 1,446 1,123,900
2025/08/28 1,419 1,439 1,411 1,435 771,800
2025/08/27 1,422 1,429 1,410 1,419 858,700
2025/08/26 1,444 1,450 1,414 1,416 1,570,100
2025/08/25 1,457 1,463 1,436 1,444 974,900
2025/08/22 1,426 1,447 1,420 1,441 943,600
2025/08/21 1,420 1,426 1,410 1,415 700,300
2025/08/20 1,390 1,416 1,384 1,414 1,274,500
2025/08/19 1,436 1,438 1,389 1,390 1,320,800
2025/08/18 1,450 1,457 1,433 1,436 1,195,200
2025/08/15 1,417 1,459 1,416 1,453 1,860,800
2025/08/14 1,394 1,410 1,387 1,410 1,019,300
2025/08/13 1,396 1,417 1,385 1,405 1,082,300
2025/08/12 1,427 1,429 1,396 1,398 1,428,800
2025/08/08 1,410 1,414 1,389 1,403 1,510,700
2025/08/07 1,365 1,397 1,355 1,394 1,292,900
2025/08/06 1,356 1,366 1,346 1,362 1,139,700
2025/08/05 1,330 1,349 1,320 1,339 1,376,100
2025/08/04 1,310 1,319 1,291 1,318 3,028,200
2025/08/01 1,346 1,379 1,344 1,376 1,888,100

このページの先頭へ