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
2018/12/28 441 455 440 451 1,405,400
2018/12/27 441 451 437 448 1,469,200
2018/12/26 420 429 418 428 1,426,700
2018/12/25 428 428 417 422 1,347,500
2018/12/21 449 449 434 438 2,825,800
2018/12/20 461 463 447 449 1,668,700
2018/12/19 467 473 462 464 1,709,900
2018/12/18 475 475 467 471 1,508,600
2018/12/17 480 487 477 478 1,294,700
2018/12/14 485 487 477 478 1,401,700
2018/12/13 490 496 484 492 1,105,100
2018/12/12 492 494 486 486 1,170,700
2018/12/11 486 487 476 483 1,116,600
2018/12/10 481 487 477 484 997,600
2018/12/07 488 491 480 483 1,803,900
2018/12/06 497 499 489 495 1,126,400
2018/12/05 497 503 494 497 1,212,500
2018/12/04 517 521 506 507 1,259,200
2018/12/03 526 527 517 525 979,400
2018/11/30 518 525 516 521 1,010,000
2018/11/29 517 527 517 520 963,200
2018/11/28 515 515 507 510 1,408,400
2018/11/27 501 512 498 508 1,709,000
2018/11/26 492 496 487 495 867,200
2018/11/22 498 500 488 491 1,104,100
2018/11/21 493 498 491 498 996,900
2018/11/20 495 507 492 507 967,400
2018/11/19 504 505 491 495 1,249,700
2018/11/16 500 508 496 505 1,076,200
2018/11/15 497 503 493 503 1,294,800
2018/11/14 495 510 495 505 1,387,600
2018/11/13 498 501 491 496 1,457,800
2018/11/12 509 512 505 508 1,439,500
2018/11/09 508 519 508 513 1,174,700
2018/11/08 508 513 504 507 1,306,900
2018/11/07 496 511 494 497 1,981,800
2018/11/06 484 495 484 492 948,400
2018/11/05 484 493 484 485 1,089,500
2018/11/02 489 492 480 490 1,835,200
2018/11/01 477 487 476 485 1,698,500
2018/10/31 485 487 474 478 2,028,100
2018/10/30 470 485 469 483 2,292,800
2018/10/29 456 476 456 469 2,084,200
2018/10/26 462 466 455 461 2,055,200
2018/10/25 466 474 459 460 1,999,500
2018/10/24 487 487 474 474 1,833,800
2018/10/23 491 494 482 483 1,188,100
2018/10/22 494 501 491 497 1,064,100
2018/10/19 492 498 491 497 1,168,500
2018/10/18 505 511 499 500 1,304,000
2018/10/17 505 507 501 504 1,596,100
2018/10/16 493 503 493 499 1,254,900
2018/10/15 499 499 489 496 1,918,900
2018/10/12 513 513 501 505 1,761,500
2018/10/11 520 523 511 516 2,527,800
2018/10/10 526 535 522 531 1,367,700
2018/10/09 527 530 516 519 1,181,900
2018/10/05 525 535 525 531 1,660,600
2018/10/04 534 535 523 530 2,073,600
2018/10/03 523 535 523 524 1,958,500
2018/10/02 525 529 520 525 1,782,200
2018/10/01 513 522 509 519 1,514,500
2018/09/28 532 535 520 521 2,280,100
2018/09/27 524 529 520 523 1,453,500
2018/09/26 532 534 522 527 1,607,100
2018/09/25 538 538 531 538 2,261,600
2018/09/21 517 539 516 538 3,286,100
2018/09/20 510 514 502 513 1,678,400
2018/09/19 497 507 496 504 1,696,100
2018/09/18 479 496 478 493 1,458,400
2018/09/14 484 488 479 480 1,802,200
2018/09/13 471 485 471 480 1,605,000
2018/09/12 473 474 466 469 1,548,900
2018/09/11 479 480 472 476 1,040,800
2018/09/10 470 480 468 479 1,366,800
2018/09/07 470 471 464 467 1,148,300
2018/09/06 479 479 473 474 946,400
2018/09/05 476 480 472 478 1,215,200
2018/09/04 487 487 475 475 1,123,100
2018/09/03 495 495 480 484 1,386,000
2018/08/31 490 500 487 496 1,960,600
2018/08/30 500 503 495 496 1,590,500
2018/08/29 499 507 498 503 1,674,700
2018/08/28 508 509 496 496 1,243,900
2018/08/27 497 504 496 500 1,545,400
2018/08/24 489 496 489 495 1,322,200
2018/08/23 492 493 486 487 1,087,100
2018/08/22 496 497 491 491 1,212,000
2018/08/21 493 497 489 494 1,481,600
2018/08/20 494 498 492 498 1,586,900
2018/08/17 491 497 485 495 1,719,500
2018/08/16 473 484 468 483 1,942,800
2018/08/15 489 490 472 478 2,160,800
2018/08/14 479 487 475 486 1,292,200
2018/08/13 483 485 474 477 1,824,700
2018/08/10 490 493 483 488 1,730,300
2018/08/09 497 498 488 492 1,173,700
2018/08/08 493 497 491 495 1,592,900
2018/08/07 492 494 483 492 1,712,400
2018/08/06 493 498 486 489 2,450,700
2018/08/03 504 504 495 501 2,335,000
2018/08/02 503 509 496 497 2,720,500
2018/08/01 492 507 486 505 3,035,800
2018/07/31 512 517 490 492 5,106,000
2018/07/30 499 509 496 507 3,198,200
2018/07/27 487 497 486 492 2,312,400
2018/07/26 481 487 479 483 2,098,200
2018/07/25 474 479 473 474 1,621,300
2018/07/24 475 479 471 473 1,997,600
2018/07/23 461 475 460 469 2,862,600
2018/07/20 455 461 453 454 2,712,800
2018/07/19 459 462 455 459 2,323,300
2018/07/18 458 461 454 458 2,101,300
2018/07/17 448 456 446 450 2,621,000
2018/07/13 461 462 450 450 2,591,800
2018/07/12 462 464 454 457 2,470,800
2018/07/11 452 455 448 454 2,396,100
2018/07/10 460 464 457 458 2,391,000
2018/07/09 450 456 449 453 1,991,400
2018/07/06 448 450 444 446 2,638,400
2018/07/05 452 452 445 446 2,573,500
2018/07/04 458 463 451 453 2,438,500
2018/07/03 468 469 458 462 2,396,700
2018/07/02 470 471 464 466 1,827,400
2018/06/29 470 476 468 474 1,750,900
2018/06/28 473 474 467 468 1,891,100
2018/06/27 480 480 468 471 2,040,900
2018/06/26 470 485 470 483 1,640,600
2018/06/25 485 487 476 478 1,937,600
2018/06/22 475 491 470 488 3,335,400
2018/06/21 494 496 479 479 2,364,800
2018/06/20 496 500 490 498 2,465,000
2018/06/19 496 499 493 494 1,872,800
2018/06/18 507 508 495 499 2,017,200
2018/06/15 519 521 504 505 4,466,400
2018/06/14 519 523 510 519 3,409,500
2018/06/13 511 521 511 519 2,575,900
2018/06/12 519 519 510 516 2,724,000
2018/06/11 516 524 513 516 2,415,800
2018/06/08 509 515 507 511 3,640,200
2018/06/07 512 514 504 505 2,587,500
2018/06/06 502 505 500 503 2,453,800
2018/06/05 509 510 501 507 1,894,500
2018/06/04 497 511 494 508 2,795,000
2018/06/01 478 498 477 491 4,991,100
2018/05/31 479 487 472 483 33,932,000
2018/05/30 482 484 478 478 4,628,800
2018/05/29 495 497 489 493 2,761,600
2018/05/28 495 499 490 493 2,584,400
2018/05/25 503 504 495 495 2,964,200
2018/05/24 510 514 505 506 3,400,000
2018/05/23 524 528 518 518 3,222,900
2018/05/22 537 537 528 530 2,431,800
2018/05/21 538 540 534 536 1,646,900
2018/05/18 542 545 538 542 1,837,500
2018/05/17 540 543 536 537 2,118,500
2018/05/16 545 546 538 541 2,675,100
2018/05/15 542 559 542 550 5,001,700
2018/05/14 543 545 537 541 2,044,200
2018/05/11 543 553 543 549 1,941,800
2018/05/10 549 553 545 547 1,722,400
2018/05/09 542 545 539 545 2,126,400
2018/05/08 547 552 541 543 2,101,700
2018/05/07 548 548 541 544 2,371,000
2018/05/02 551 551 541 542 2,107,700
2018/05/01 560 574 543 546 3,859,800
2018/04/27 587 589 577 579 2,088,000
2018/04/26 595 596 580 584 1,856,800
2018/04/25 588 593 583 590 3,235,600
2018/04/24 583 596 580 595 2,958,400
2018/04/23 570 574 568 572 2,431,900
2018/04/20 563 569 559 566 2,569,500
2018/04/19 560 568 555 561 2,279,000
2018/04/18 558 570 555 557 3,095,700
2018/04/17 564 566 558 560 1,901,000
2018/04/16 567 572 564 568 2,040,000
2018/04/13 557 567 557 563 1,861,400
2018/04/12 553 557 549 554 1,793,600
2018/04/11 554 557 548 555 2,387,300
2018/04/10 539 551 536 549 3,352,900
2018/04/09 550 556 547 548 2,501,600
2018/04/06 553 558 552 553 2,634,200
2018/04/05 552 566 551 558 2,780,200
2018/04/04 553 557 547 552 2,181,200
2018/04/03 558 558 550 553 2,467,600
2018/04/02 566 571 561 561 1,294,100
2018/03/30 576 580 567 570 1,388,800
2018/03/29 580 584 568 572 1,986,600
2018/03/28 570 575 567 574 2,142,200
2018/03/27 579 586 577 584 2,736,000
2018/03/26 560 567 558 567 1,779,200
2018/03/23 568 573 563 567 2,406,100
2018/03/22 586 586 577 585 1,682,300
2018/03/20 580 592 579 584 1,570,500
2018/03/19 585 588 579 583 1,395,900
2018/03/16 597 599 586 587 2,108,800
2018/03/15 601 601 591 594 1,994,300
2018/03/14 601 608 601 603 2,071,100
2018/03/13 605 607 597 604 2,629,800
2018/03/12 605 611 602 608 2,168,300
2018/03/09 612 616 595 597 3,538,000
2018/03/08 616 622 606 610 1,091,900
2018/03/07 611 616 606 609 1,653,700
2018/03/06 618 624 618 618 1,352,100
2018/03/05 609 614 603 611 1,962,800
2018/03/02 623 626 615 617 1,909,000
2018/03/01 643 643 630 634 1,525,600
2018/02/28 654 657 646 649 1,438,100
2018/02/27 660 660 650 656 937,100
2018/02/26 645 655 645 654 985,400
2018/02/23 633 643 629 640 714,900
2018/02/22 639 641 632 638 1,024,700
2018/02/21 642 647 638 640 1,060,200
2018/02/20 647 648 639 644 744,800
2018/02/19 639 656 638 650 1,520,100
2018/02/16 624 630 618 626 759,300
2018/02/15 625 630 619 622 1,077,900
2018/02/14 624 627 608 615 1,603,200
2018/02/13 633 637 614 616 1,864,000
2018/02/09 620 624 614 623 1,601,300
2018/02/08 639 643 634 638 1,184,000
2018/02/07 653 669 641 641 2,152,400
2018/02/06 657 665 629 643 1,982,900
2018/02/05 678 685 674 681 1,475,900
2018/02/02 687 695 671 691 2,210,300
2018/02/01 652 682 650 679 2,112,600
2018/01/31 649 659 645 646 1,386,100
2018/01/30 655 660 646 650 1,234,000
2018/01/29 655 660 648 655 1,241,200
2018/01/26 667 673 661 661 1,044,800
2018/01/25 663 666 660 661 900,600
2018/01/24 666 673 664 673 621,600
2018/01/23 665 672 661 671 877,600
2018/01/22 668 668 658 661 598,300
2018/01/19 674 674 665 668 1,171,900
2018/01/18 684 685 668 668 1,274,100
2018/01/17 677 680 670 678 1,081,800
2018/01/16 692 692 682 686 789,200
2018/01/15 690 696 687 691 961,000
2018/01/12 690 693 681 684 1,466,100
2018/01/11 690 698 685 696 1,058,600
2018/01/10 683 698 683 694 1,663,800
2018/01/09 686 691 674 683 1,462,000
2018/01/05 682 685 671 677 1,186,300
2018/01/04 659 675 653 675 1,907,800

このページの先頭へ