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
2019/12/30 482 482 477 478 601,700
2019/12/27 480 488 479 486 626,000
2019/12/26 474 481 474 477 650,200
2019/12/25 476 477 471 472 467,200
2019/12/24 485 487 478 481 763,500
2019/12/23 496 496 486 488 730,800
2019/12/20 494 498 492 495 919,000
2019/12/19 494 498 489 495 612,700
2019/12/18 500 507 495 497 1,283,100
2019/12/17 490 499 487 499 1,414,300
2019/12/16 478 486 478 484 1,119,700
2019/12/13 480 481 475 477 2,411,500
2019/12/12 476 476 467 467 587,300
2019/12/11 474 474 469 472 673,000
2019/12/10 477 481 475 475 557,400
2019/12/09 484 484 475 478 593,900
2019/12/06 478 484 477 478 863,000
2019/12/05 470 473 467 472 701,800
2019/12/04 461 472 460 470 814,400
2019/12/03 467 468 463 464 551,500
2019/12/02 472 477 471 475 519,200
2019/11/29 473 474 470 470 887,500
2019/11/28 472 474 469 472 535,600
2019/11/27 465 473 465 471 785,400
2019/11/26 473 475 469 469 952,200
2019/11/25 472 473 470 472 647,800
2019/11/22 466 471 464 465 977,600
2019/11/21 461 466 454 463 1,067,000
2019/11/20 463 464 457 463 879,400
2019/11/19 475 477 463 464 1,840,900
2019/11/18 489 492 480 482 1,092,400
2019/11/15 485 493 484 491 1,206,300
2019/11/14 484 488 478 481 960,500
2019/11/13 491 491 487 487 628,700
2019/11/12 491 493 487 492 993,300
2019/11/11 490 492 487 489 1,256,700
2019/11/08 493 494 484 485 1,273,200
2019/11/07 485 487 482 485 1,172,100
2019/11/06 490 493 488 490 1,315,300
2019/11/05 480 490 479 489 1,455,400
2019/11/01 466 473 465 472 825,900
2019/10/31 471 472 463 470 1,194,600
2019/10/30 474 477 471 476 1,460,700
2019/10/29 475 483 475 478 1,190,100
2019/10/28 468 476 468 472 1,082,400
2019/10/25 461 469 460 468 1,236,600
2019/10/24 464 467 461 463 1,168,100
2019/10/23 458 464 456 463 1,877,400
2019/10/21 458 461 456 459 728,300
2019/10/18 452 458 450 453 1,127,500
2019/10/17 462 462 448 448 1,914,900
2019/10/16 464 469 459 461 1,605,900
2019/10/15 458 464 458 459 1,582,300
2019/10/11 447 452 446 451 1,218,700
2019/10/10 448 448 438 443 1,416,800
2019/10/09 442 452 440 451 1,607,500
2019/10/08 442 447 441 444 1,040,100
2019/10/07 429 437 429 435 1,106,100
2019/10/04 427 429 424 429 1,456,800
2019/10/03 437 441 432 434 1,258,000
2019/10/02 440 449 439 448 1,234,200
2019/10/01 439 447 439 446 1,324,700
2019/09/30 443 445 438 440 937,500
2019/09/27 449 449 436 445 1,147,600
2019/09/26 455 460 452 454 1,580,300
2019/09/25 447 455 445 453 1,029,800
2019/09/24 444 452 443 448 1,095,700
2019/09/20 445 450 441 448 1,705,700
2019/09/19 437 447 436 440 1,733,100
2019/09/18 433 436 429 433 1,175,100
2019/09/17 430 438 428 435 1,714,900
2019/09/13 431 436 423 431 2,663,700
2019/09/12 427 431 425 429 1,563,000
2019/09/11 428 430 418 425 1,915,600
2019/09/10 407 417 405 416 1,716,200
2019/09/09 396 399 395 399 965,700
2019/09/06 400 401 395 397 912,800
2019/09/05 390 400 390 397 1,436,300
2019/09/04 389 391 385 388 1,253,300
2019/09/03 389 395 389 391 1,045,900
2019/09/02 388 393 386 390 2,182,300
2019/08/30 382 383 376 382 1,532,600
2019/08/29 378 379 371 377 964,200
2019/08/28 375 380 373 375 1,003,000
2019/08/27 378 381 374 376 1,219,200
2019/08/26 369 376 368 375 1,203,600
2019/08/23 377 383 375 380 821,000
2019/08/22 376 376 372 376 1,251,400
2019/08/21 377 377 373 375 1,267,000
2019/08/20 389 390 380 382 922,000
2019/08/19 383 384 379 382 885,400
2019/08/16 373 378 373 378 809,200
2019/08/15 373 379 371 378 893,900
2019/08/14 382 385 380 384 951,600
2019/08/13 376 378 370 376 1,347,600
2019/08/09 383 383 377 378 757,000
2019/08/08 383 384 379 381 932,500
2019/08/07 382 388 381 387 1,199,000
2019/08/06 376 385 372 385 1,608,500
2019/08/05 398 399 387 389 1,782,500
2019/08/02 410 410 398 399 1,799,000
2019/08/01 423 423 413 418 1,609,400
2019/07/31 417 417 409 411 1,721,800
2019/07/30 428 429 423 425 1,331,400
2019/07/29 431 432 426 429 963,300
2019/07/26 433 435 431 433 916,100
2019/07/25 436 438 434 437 812,200
2019/07/24 437 438 433 436 1,060,100
2019/07/23 436 441 435 438 772,300
2019/07/22 443 443 436 439 844,100
2019/07/19 436 445 433 442 946,600
2019/07/18 446 446 435 436 1,269,800
2019/07/17 450 456 448 450 1,008,500
2019/07/16 449 453 444 452 820,800
2019/07/12 450 453 447 451 1,291,300
2019/07/11 446 449 443 448 1,108,400
2019/07/10 443 446 441 445 1,535,300
2019/07/09 446 450 439 443 1,140,800
2019/07/08 451 452 445 446 1,214,900
2019/07/05 446 449 445 447 801,900
2019/07/04 446 448 440 446 936,100
2019/07/03 444 445 438 444 866,100
2019/07/02 447 452 444 451 1,119,100
2019/07/01 447 447 438 445 1,282,700
2019/06/28 438 442 436 439 1,288,300
2019/06/27 443 448 440 446 1,396,000
2019/06/26 438 441 435 435 998,900
2019/06/25 438 443 436 438 1,283,100
2019/06/24 442 442 436 438 1,089,200
2019/06/21 456 458 439 440 2,808,000
2019/06/20 459 461 455 459 718,000
2019/06/19 462 465 459 461 1,104,200
2019/06/18 463 466 457 458 831,200
2019/06/17 462 464 459 460 763,400
2019/06/14 460 463 453 463 1,114,000
2019/06/13 463 465 455 460 1,190,200
2019/06/12 473 473 466 466 881,200
2019/06/11 472 479 471 476 880,000
2019/06/10 473 473 467 468 985,400
2019/06/07 459 470 453 470 2,187,100
2019/06/06 458 458 454 455 859,600
2019/06/05 461 465 458 460 1,558,000
2019/06/04 442 458 442 457 1,819,700
2019/06/03 445 445 435 437 1,293,300
2019/05/31 451 455 447 453 1,236,000
2019/05/30 444 458 444 456 1,024,000
2019/05/29 451 453 446 451 1,255,600
2019/05/28 457 462 455 459 1,270,500
2019/05/27 461 462 457 458 590,900
2019/05/24 443 462 443 458 1,306,400
2019/05/23 447 453 447 451 753,100
2019/05/22 452 454 448 452 1,036,900
2019/05/21 443 450 443 449 1,019,700
2019/05/20 448 452 443 446 1,056,100
2019/05/17 439 447 434 445 1,459,400
2019/05/16 439 439 429 434 1,237,100
2019/05/15 445 446 436 438 1,825,900
2019/05/14 436 448 433 448 1,530,100
2019/05/13 450 452 445 446 1,486,900
2019/05/10 452 461 450 457 2,019,000
2019/05/09 446 455 444 453 2,047,400
2019/05/08 445 452 443 450 1,663,200
2019/05/07 452 459 449 453 2,006,800
2019/04/26 453 453 445 446 1,785,700
2019/04/25 459 467 447 456 11,496,400
2019/04/24 475 475 457 461 2,818,700
2019/04/23 474 481 472 474 2,018,900
2019/04/22 476 478 471 477 1,430,200
2019/04/19 470 478 468 474 1,915,900
2019/04/18 468 476 468 470 1,511,400
2019/04/17 468 475 467 468 1,555,700
2019/04/16 463 467 460 465 1,353,600
2019/04/15 476 480 468 469 2,071,300
2019/04/12 468 469 461 461 1,429,200
2019/04/11 468 469 463 464 1,568,700
2019/04/10 466 471 461 470 1,538,900
2019/04/09 475 478 472 474 1,843,600
2019/04/08 483 483 476 478 1,682,700
2019/04/05 475 483 474 483 979,100
2019/04/04 478 482 476 478 975,500
2019/04/03 478 484 474 482 1,031,900
2019/04/02 480 483 477 478 1,174,700
2019/04/01 467 478 464 471 1,183,000
2019/03/29 466 466 457 459 1,005,800
2019/03/28 461 465 456 464 1,200,100
2019/03/27 471 471 462 469 1,471,200
2019/03/26 458 476 454 476 2,500,900
2019/03/25 459 460 451 454 1,422,400
2019/03/22 471 471 465 471 1,138,900
2019/03/20 468 472 464 470 1,244,200
2019/03/19 473 475 467 469 1,529,500
2019/03/18 472 473 464 469 1,112,500
2019/03/15 464 472 463 464 1,630,800
2019/03/14 467 473 460 461 1,065,400
2019/03/13 457 469 456 464 2,300,400
2019/03/12 448 461 446 457 946,600
2019/03/11 445 448 443 447 901,000
2019/03/08 458 460 447 448 2,156,500
2019/03/07 467 469 461 466 1,242,700
2019/03/06 470 474 467 472 1,149,700
2019/03/05 465 474 465 473 943,900
2019/03/04 472 472 463 469 964,400
2019/03/01 463 469 460 465 1,182,600
2019/02/28 463 467 460 463 1,234,100
2019/02/27 458 461 454 458 1,163,500
2019/02/26 466 466 456 459 674,700
2019/02/25 467 467 463 465 697,900
2019/02/22 470 470 461 462 1,121,700
2019/02/21 478 479 471 476 785,900
2019/02/20 474 480 473 474 1,046,000
2019/02/19 472 478 470 476 1,030,400
2019/02/18 467 473 465 467 1,205,500
2019/02/15 449 458 444 457 1,079,900
2019/02/14 447 456 447 454 813,300
2019/02/13 455 457 450 455 976,400
2019/02/12 435 453 432 453 1,518,900
2019/02/08 442 442 430 432 1,438,900
2019/02/07 455 456 446 449 1,113,900
2019/02/06 459 462 453 456 1,163,300
2019/02/05 464 465 457 458 1,512,100
2019/02/04 470 475 465 467 1,197,500
2019/02/01 477 477 462 462 1,043,300
2019/01/31 473 483 470 482 1,417,900
2019/01/30 466 469 462 465 1,614,000
2019/01/29 465 466 458 462 1,096,000
2019/01/28 468 470 461 462 799,500
2019/01/25 468 474 468 470 739,200
2019/01/24 465 473 465 471 917,900
2019/01/23 467 471 464 465 951,600
2019/01/22 477 478 468 470 781,000
2019/01/21 476 481 474 478 992,300
2019/01/18 466 473 464 468 918,200
2019/01/17 463 468 459 462 991,300
2019/01/16 461 461 452 455 1,103,600
2019/01/15 454 468 454 463 1,680,700
2019/01/11 465 466 458 462 941,600
2019/01/10 455 460 453 460 1,231,200
2019/01/09 462 467 458 461 1,182,300
2019/01/08 462 463 455 456 1,754,500
2019/01/07 464 471 456 457 1,414,000
2019/01/04 443 456 441 456 1,660,300

このページの先頭へ