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
2020/12/30 346 349 342 343 1,289,800
2020/12/29 348 350 346 349 1,235,600
2020/12/28 345 346 341 344 1,013,700
2020/12/25 343 346 343 344 540,300
2020/12/24 343 346 342 343 1,579,600
2020/12/23 340 340 331 336 1,802,400
2020/12/22 345 346 341 343 1,537,500
2020/12/21 345 350 342 348 1,868,500
2020/12/18 349 351 345 346 2,356,400
2020/12/17 350 352 344 347 1,387,500
2020/12/16 357 358 351 351 1,093,500
2020/12/15 358 359 352 353 1,907,300
2020/12/14 361 368 361 363 1,594,500
2020/12/11 359 366 359 364 1,385,700
2020/12/10 363 366 358 358 1,283,300
2020/12/09 365 369 363 365 1,166,500
2020/12/08 368 375 365 365 1,546,600
2020/12/07 379 382 371 372 1,099,400
2020/12/04 379 385 373 376 1,018,100
2020/12/03 381 383 376 380 1,321,000
2020/12/02 379 384 375 378 1,598,600
2020/12/01 373 378 367 375 1,498,100
2020/11/30 386 388 371 371 1,726,600
2020/11/27 393 396 389 391 1,574,400
2020/11/26 390 396 387 393 1,085,400
2020/11/25 400 402 388 390 1,606,400
2020/11/24 408 409 397 397 1,353,800
2020/11/20 394 399 393 398 825,300
2020/11/19 395 399 394 396 886,700
2020/11/18 393 398 392 396 936,500
2020/11/17 400 402 393 396 1,074,900
2020/11/16 398 404 397 400 1,227,200
2020/11/13 394 397 391 394 842,600
2020/11/12 398 399 392 396 934,600
2020/11/11 406 406 397 402 1,689,000
2020/11/10 404 410 388 399 2,397,700
2020/11/09 402 402 390 392 1,392,600
2020/11/06 394 402 389 400 1,014,400
2020/11/05 395 395 387 391 913,700
2020/11/04 402 405 399 399 1,114,300
2020/11/02 389 400 389 397 1,162,500
2020/10/30 388 389 384 384 987,800
2020/10/29 385 392 384 387 795,400
2020/10/28 395 395 386 390 1,014,900
2020/10/27 393 397 388 394 715,500
2020/10/26 399 400 392 396 573,000
2020/10/23 397 401 393 399 1,023,700
2020/10/22 397 397 391 393 850,300
2020/10/21 403 404 398 400 774,800
2020/10/20 406 408 398 398 895,800
2020/10/19 410 414 409 409 751,200
2020/10/16 411 411 407 408 736,400
2020/10/15 409 412 407 409 732,100
2020/10/14 410 410 406 408 746,800
2020/10/13 414 416 409 415 720,200
2020/10/12 413 416 408 415 593,800
2020/10/09 422 422 415 416 714,200
2020/10/08 422 427 420 423 819,900
2020/10/07 420 422 416 420 848,700
2020/10/06 422 425 417 423 663,000
2020/10/05 417 421 416 419 867,600
2020/10/02 417 421 409 411 1,219,600
2020/09/30 430 430 413 413 1,458,600
2020/09/29 442 442 429 432 950,700
2020/09/28 436 447 436 446 1,780,000
2020/09/25 423 434 422 432 1,364,500
2020/09/24 420 421 415 418 870,500
2020/09/23 427 429 420 421 1,146,800
2020/09/18 430 443 428 440 1,435,800
2020/09/17 430 438 428 429 1,067,400
2020/09/16 422 428 419 427 1,021,800
2020/09/15 426 428 418 427 870,300
2020/09/14 423 429 422 426 787,100
2020/09/11 415 425 413 422 1,444,800
2020/09/10 409 417 408 415 832,900
2020/09/09 410 414 406 410 1,209,700
2020/09/08 416 419 413 418 881,700
2020/09/07 414 422 413 416 1,102,600
2020/09/04 404 414 404 413 853,700
2020/09/03 417 417 406 406 874,200
2020/09/02 411 416 410 410 533,400
2020/09/01 407 413 406 410 789,300
2020/08/31 413 416 408 410 877,500
2020/08/28 412 416 405 407 1,421,800
2020/08/27 410 410 406 408 490,100
2020/08/26 412 414 410 413 438,600
2020/08/25 416 417 411 412 694,800
2020/08/24 406 409 406 406 447,800
2020/08/21 410 413 404 406 472,500
2020/08/20 410 412 408 408 535,600
2020/08/19 411 414 409 410 478,400
2020/08/18 412 416 410 413 668,200
2020/08/17 421 421 415 415 496,800
2020/08/14 429 429 417 417 1,019,100
2020/08/13 425 431 423 431 1,410,800
2020/08/12 418 425 418 424 1,505,600
2020/08/11 400 418 400 418 1,508,800
2020/08/07 395 399 392 397 1,043,400
2020/08/06 403 405 395 398 762,900
2020/08/05 406 409 400 405 958,700
2020/08/04 403 411 402 410 1,146,000
2020/08/03 398 402 394 396 710,500
2020/07/31 406 407 390 390 1,154,000
2020/07/30 414 415 406 407 550,600
2020/07/29 414 417 410 413 435,700
2020/07/28 412 416 408 414 810,500
2020/07/27 406 417 405 417 772,900
2020/07/22 424 424 412 412 628,100
2020/07/21 414 422 413 419 875,800
2020/07/20 409 419 409 416 557,400
2020/07/17 410 414 408 410 783,700
2020/07/16 415 420 414 414 880,000
2020/07/15 414 416 407 412 802,000
2020/07/14 409 417 407 408 1,039,400
2020/07/13 403 409 401 408 696,200
2020/07/10 399 399 391 392 1,065,400
2020/07/09 400 408 398 404 672,700
2020/07/08 406 412 401 401 956,600
2020/07/07 414 416 406 410 616,300
2020/07/06 408 420 406 417 727,800
2020/07/03 404 411 403 410 712,600
2020/07/02 404 413 404 406 1,216,000
2020/07/01 412 414 403 405 822,600
2020/06/30 414 418 409 409 1,372,400
2020/06/29 401 409 399 406 658,400
2020/06/26 403 408 401 407 967,000
2020/06/25 402 405 396 398 1,342,500
2020/06/24 418 418 408 412 1,037,800
2020/06/23 417 427 411 423 1,478,800
2020/06/22 414 423 413 422 673,100
2020/06/19 413 415 410 412 1,287,100
2020/06/18 416 417 408 415 838,500
2020/06/17 420 422 414 418 719,200
2020/06/16 415 426 406 424 1,049,700
2020/06/15 412 415 400 400 992,300
2020/06/12 412 419 407 413 1,262,600
2020/06/11 415 429 414 424 1,391,000
2020/06/10 427 428 423 423 675,900
2020/06/09 436 436 422 426 853,700
2020/06/08 427 436 422 431 1,211,400
2020/06/05 416 423 414 420 1,473,300
2020/06/04 420 420 408 409 1,012,500
2020/06/03 405 409 403 409 998,100
2020/06/02 400 404 398 402 958,800
2020/06/01 397 400 390 395 763,300
2020/05/29 398 409 398 398 2,297,600
2020/05/28 395 405 393 405 1,607,200
2020/05/27 380 387 378 386 1,045,100
2020/05/26 369 377 363 376 881,500
2020/05/25 363 367 361 367 389,800
2020/05/22 365 366 358 361 744,100
2020/05/21 368 368 362 364 748,100
2020/05/20 362 371 361 367 1,028,200
2020/05/19 362 366 358 363 1,521,700
2020/05/18 342 353 341 353 726,300
2020/05/15 341 347 340 347 854,400
2020/05/14 345 349 336 338 990,300
2020/05/13 345 353 343 349 990,800
2020/05/12 358 359 349 350 823,400
2020/05/11 363 367 357 359 1,055,700
2020/05/08 362 367 358 363 1,156,500
2020/05/07 362 363 352 355 1,861,600
2020/05/01 383 384 377 378 868,200
2020/04/30 398 399 385 385 1,395,900
2020/04/28 386 391 382 388 764,900
2020/04/27 386 391 381 388 1,291,200
2020/04/24 379 386 372 381 1,200,500
2020/04/23 369 378 366 376 821,000
2020/04/22 361 372 360 369 972,600
2020/04/21 362 366 360 364 884,100
2020/04/20 362 371 362 369 796,400
2020/04/17 367 369 359 361 1,138,700
2020/04/16 353 363 351 363 1,282,100
2020/04/15 369 373 362 364 1,290,000
2020/04/14 373 373 366 373 1,348,700
2020/04/13 377 384 373 373 653,400
2020/04/10 370 381 364 380 1,223,500
2020/04/09 373 373 359 368 965,300
2020/04/08 374 377 366 376 1,321,400
2020/04/07 374 380 361 370 1,119,600
2020/04/06 348 370 345 366 1,140,900
2020/04/03 348 362 347 350 1,250,200
2020/04/02 364 366 345 349 1,194,100
2020/04/01 380 388 367 371 1,206,500
2020/03/31 397 407 386 391 1,665,000
2020/03/30 388 403 383 401 2,124,300
2020/03/27 399 409 387 409 2,369,900
2020/03/26 370 389 366 385 2,193,400
2020/03/25 375 378 366 372 1,941,800
2020/03/24 368 373 359 367 1,519,800
2020/03/23 341 365 338 360 2,099,800
2020/03/19 337 346 333 336 2,290,000
2020/03/18 321 336 315 323 1,908,500
2020/03/17 287 322 283 319 3,138,200
2020/03/16 303 308 296 298 2,050,100
2020/03/13 297 308 290 299 3,125,600
2020/03/12 327 327 311 313 2,217,900
2020/03/11 338 342 331 331 1,663,500
2020/03/10 328 341 317 338 1,770,900
2020/03/09 344 344 330 332 1,706,200
2020/03/06 358 358 351 352 1,481,600
2020/03/05 365 370 361 364 995,300
2020/03/04 362 366 360 364 1,314,200
2020/03/03 380 380 372 372 1,692,500
2020/03/02 361 377 361 374 1,535,300
2020/02/28 371 373 365 369 1,621,200
2020/02/27 382 384 378 379 947,500
2020/02/26 382 387 380 385 1,074,100
2020/02/25 395 395 387 388 1,756,400
2020/02/21 402 406 401 401 716,300
2020/02/20 411 412 403 403 1,210,800
2020/02/19 414 414 408 410 780,200
2020/02/18 419 419 415 416 527,900
2020/02/17 418 422 415 420 613,800
2020/02/14 420 425 418 423 725,500
2020/02/13 426 426 419 423 778,200
2020/02/12 426 426 421 424 666,500
2020/02/10 424 427 422 424 655,900
2020/02/07 439 439 430 430 575,100
2020/02/06 442 446 439 442 1,021,600
2020/02/05 435 436 431 431 841,500
2020/02/04 425 432 423 430 854,700
2020/02/03 415 426 415 424 707,400
2020/01/31 426 427 423 423 582,700
2020/01/30 420 421 415 420 731,800
2020/01/29 416 422 415 420 577,900
2020/01/28 413 417 411 416 891,200
2020/01/27 417 419 414 416 895,000
2020/01/24 431 431 423 425 893,700
2020/01/23 439 440 433 434 749,900
2020/01/22 439 445 438 444 751,600
2020/01/21 443 444 439 442 656,800
2020/01/20 447 451 445 445 404,100
2020/01/17 445 446 439 445 596,100
2020/01/16 440 444 438 439 584,600
2020/01/15 447 450 438 441 1,100,000
2020/01/14 458 461 446 447 1,361,300
2020/01/10 458 465 458 461 536,100
2020/01/09 470 473 465 466 524,300
2020/01/08 463 463 455 459 1,017,000
2020/01/07 471 474 468 471 687,400
2020/01/06 465 469 464 468 841,800

このページの先頭へ