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
2021/12/30 391 395 391 393 665,800
2021/12/29 388 395 388 395 960,300
2021/12/28 382 388 381 388 701,400
2021/12/27 379 383 379 381 557,400
2021/12/24 381 383 378 378 403,600
2021/12/23 384 384 380 381 470,500
2021/12/22 382 383 380 381 724,200
2021/12/21 377 385 375 381 1,189,500
2021/12/20 374 376 372 372 1,352,500
2021/12/17 384 386 379 380 1,713,100
2021/12/16 377 383 376 382 975,900
2021/12/15 376 379 375 377 843,300
2021/12/14 375 377 374 377 965,200
2021/12/13 378 378 373 373 646,600
2021/12/10 377 377 374 375 895,600
2021/12/09 374 377 373 373 553,900
2021/12/08 376 381 374 375 904,000
2021/12/07 374 378 372 377 1,018,200
2021/12/06 370 373 368 369 792,700
2021/12/03 367 369 363 369 943,400
2021/12/02 356 366 356 362 1,333,600
2021/12/01 351 361 351 360 1,301,900
2021/11/30 360 367 356 356 1,844,300
2021/11/29 364 366 358 358 2,212,800
2021/11/26 368 370 364 368 1,067,800
2021/11/25 370 373 369 370 537,200
2021/11/24 375 377 369 369 1,455,500
2021/11/22 371 373 369 372 686,000
2021/11/19 376 376 370 373 982,500
2021/11/18 371 373 367 370 748,800
2021/11/17 373 376 372 373 1,034,300
2021/11/16 380 383 375 375 1,244,600
2021/11/15 374 376 371 372 667,800
2021/11/12 367 375 367 373 825,400
2021/11/11 368 370 367 369 912,600
2021/11/10 370 372 369 369 822,300
2021/11/09 375 377 367 367 1,109,600
2021/11/08 377 378 374 375 659,900
2021/11/05 379 379 373 377 1,330,300
2021/11/04 382 384 380 383 2,397,700
2021/11/02 381 384 377 378 1,199,800
2021/11/01 385 388 382 386 1,182,600
2021/10/29 380 381 375 381 1,173,500
2021/10/28 379 385 377 383 1,026,500
2021/10/27 388 389 384 385 795,600
2021/10/26 391 392 387 388 1,084,700
2021/10/25 394 397 393 393 1,452,300
2021/10/22 392 394 390 391 924,400
2021/10/21 394 395 392 394 964,200
2021/10/20 395 401 394 395 1,242,700
2021/10/19 393 396 392 392 834,700
2021/10/18 401 402 393 397 787,100
2021/10/15 394 398 392 396 1,032,600
2021/10/14 394 395 389 395 1,048,300
2021/10/13 400 400 393 398 929,600
2021/10/12 405 405 401 404 609,700
2021/10/11 406 408 405 407 720,400
2021/10/08 406 407 402 404 775,300
2021/10/07 401 406 399 405 1,091,900
2021/10/06 395 403 395 401 1,823,000
2021/10/05 391 396 389 391 1,353,300
2021/10/04 395 396 389 393 887,400
2021/10/01 397 398 386 389 1,672,400
2021/09/30 399 405 398 399 1,038,300
2021/09/29 399 399 392 399 1,798,600
2021/09/28 410 412 407 411 1,747,600
2021/09/27 409 411 405 406 1,325,500
2021/09/24 402 410 402 406 1,844,500
2021/09/22 400 400 390 390 1,454,600
2021/09/21 397 401 395 397 1,293,800
2021/09/17 404 408 401 405 2,128,000
2021/09/16 405 407 403 406 861,200
2021/09/15 401 402 399 400 1,037,100
2021/09/14 405 408 404 408 1,503,200
2021/09/13 399 405 395 404 1,127,300
2021/09/10 390 397 389 397 1,614,300
2021/09/09 389 392 385 388 753,900
2021/09/08 391 394 389 393 1,012,900
2021/09/07 388 391 383 387 1,034,200
2021/09/06 388 389 383 384 1,121,900
2021/09/03 383 389 382 387 1,331,900
2021/09/02 381 383 378 382 702,000
2021/09/01 376 381 375 379 948,100
2021/08/31 376 383 374 379 1,157,300
2021/08/30 385 386 382 384 790,800
2021/08/27 377 381 376 378 639,200
2021/08/26 374 381 373 380 965,500
2021/08/25 376 377 371 372 706,200
2021/08/24 371 375 370 372 768,000
2021/08/23 376 380 371 371 1,346,300
2021/08/20 365 372 365 371 755,900
2021/08/19 365 369 365 368 1,032,700
2021/08/18 367 376 366 370 1,370,800
2021/08/17 366 367 361 365 600,600
2021/08/16 368 368 361 363 1,162,500
2021/08/13 369 376 368 372 749,900
2021/08/12 370 373 369 373 828,700
2021/08/11 366 370 365 368 840,500
2021/08/10 363 367 361 362 1,158,300
2021/08/06 360 363 358 362 645,000
2021/08/05 355 363 355 362 606,400
2021/08/04 358 360 356 358 933,200
2021/08/03 362 363 356 359 1,121,800
2021/08/02 360 368 356 367 1,260,300
2021/07/30 358 360 354 354 1,185,000
2021/07/29 359 361 356 357 1,146,000
2021/07/28 355 361 355 360 1,045,800
2021/07/27 356 361 355 360 1,131,600
2021/07/26 359 359 352 353 756,700
2021/07/21 353 356 350 351 1,064,600
2021/07/20 345 350 345 348 1,083,600
2021/07/19 353 353 347 352 1,132,500
2021/07/16 359 360 355 355 896,800
2021/07/15 366 367 357 358 952,100
2021/07/14 361 367 360 365 1,179,700
2021/07/13 363 365 361 365 1,191,900
2021/07/12 357 362 356 359 1,561,600
2021/07/09 345 352 344 352 1,888,500
2021/07/08 353 355 350 350 1,204,600
2021/07/07 355 357 353 353 1,237,400
2021/07/06 365 365 358 360 687,900
2021/07/05 358 360 357 357 742,800
2021/07/02 358 364 357 362 1,250,500
2021/07/01 361 362 356 356 1,295,000
2021/06/30 364 367 357 358 1,397,500
2021/06/29 365 367 363 364 918,100
2021/06/28 368 371 366 369 851,000
2021/06/25 368 368 365 367 567,100
2021/06/24 361 367 361 363 763,700
2021/06/23 365 368 362 363 857,800
2021/06/22 363 369 363 367 1,607,000
2021/06/21 356 357 353 354 1,726,700
2021/06/18 360 362 357 359 1,084,900
2021/06/17 366 370 360 362 861,600
2021/06/16 363 365 362 363 582,900
2021/06/15 359 363 359 362 559,100
2021/06/14 363 364 358 358 593,300
2021/06/11 361 362 355 360 1,678,800
2021/06/10 360 364 359 362 1,027,000
2021/06/09 365 367 360 361 641,200
2021/06/08 363 366 360 366 987,400
2021/06/07 366 367 361 362 1,175,400
2021/06/04 368 371 366 369 766,000
2021/06/03 368 376 367 370 828,900
2021/06/02 372 374 367 371 1,286,900
2021/06/01 371 373 365 371 1,019,200
2021/05/31 376 377 368 371 1,426,000
2021/05/28 376 381 374 381 1,299,300
2021/05/27 380 382 365 368 2,356,100
2021/05/26 386 388 381 381 784,000
2021/05/25 394 396 387 391 914,000
2021/05/24 391 396 391 396 635,800
2021/05/21 386 392 386 391 792,300
2021/05/20 381 391 381 387 948,000
2021/05/19 385 390 380 382 944,600
2021/05/18 392 396 387 391 912,600
2021/05/17 384 388 379 385 629,100
2021/05/14 381 385 379 384 1,097,300
2021/05/13 381 385 374 374 1,319,800
2021/05/12 387 391 378 383 1,499,900
2021/05/11 398 404 385 388 1,561,500
2021/05/10 397 403 395 400 1,218,100
2021/05/07 396 402 396 397 1,472,700
2021/05/06 385 398 383 395 2,234,000
2021/04/30 373 376 371 373 952,100
2021/04/28 375 377 368 370 933,000
2021/04/27 367 374 367 373 908,200
2021/04/26 373 374 367 367 775,300
2021/04/23 370 376 370 371 1,007,400
2021/04/22 374 377 368 372 961,100
2021/04/21 365 369 363 368 1,185,900
2021/04/20 375 377 368 371 955,000
2021/04/19 379 379 372 375 629,400
2021/04/16 376 383 375 381 707,900
2021/04/15 378 382 374 376 537,100
2021/04/14 370 376 367 374 987,700
2021/04/13 376 380 373 374 710,800
2021/04/12 376 382 373 378 772,600
2021/04/09 375 380 371 374 917,100
2021/04/08 385 387 369 373 1,124,900
2021/04/07 388 392 385 386 715,800
2021/04/06 401 401 388 388 1,088,500
2021/04/05 400 407 399 405 1,221,500
2021/04/02 402 406 394 399 644,900
2021/04/01 402 407 398 399 880,100
2021/03/31 410 411 403 403 1,091,100
2021/03/30 415 420 405 418 1,199,200
2021/03/29 430 430 417 423 1,493,600
2021/03/26 425 429 419 425 1,174,600
2021/03/25 414 425 414 418 1,424,600
2021/03/24 415 420 409 410 1,584,200
2021/03/23 436 438 423 424 1,298,900
2021/03/22 435 442 430 437 1,637,500
2021/03/19 419 443 417 432 3,803,500
2021/03/18 409 417 407 416 1,945,500
2021/03/17 399 409 398 409 860,400
2021/03/16 400 407 398 403 901,700
2021/03/15 397 405 396 405 1,185,600
2021/03/12 391 392 382 392 1,807,200
2021/03/11 391 397 389 396 1,305,600
2021/03/10 381 388 379 387 1,348,300
2021/03/09 379 388 378 385 1,395,000
2021/03/08 375 378 371 375 987,800
2021/03/05 375 375 366 370 974,900
2021/03/04 369 372 364 371 891,100
2021/03/03 366 368 363 367 737,100
2021/03/02 365 366 360 365 750,000
2021/03/01 351 364 351 364 925,500
2021/02/26 364 365 351 351 1,444,600
2021/02/25 370 370 363 365 741,400
2021/02/24 368 369 361 364 831,600
2021/02/22 366 370 363 366 576,400
2021/02/19 363 364 356 359 828,600
2021/02/18 372 372 362 364 942,800
2021/02/17 376 378 371 374 678,900
2021/02/16 370 381 367 374 1,123,200
2021/02/15 367 370 365 369 549,100
2021/02/12 363 367 361 363 497,500
2021/02/10 366 370 362 364 581,800
2021/02/09 372 372 362 366 894,800
2021/02/08 357 371 357 370 1,274,200
2021/02/05 355 360 354 357 999,800
2021/02/04 349 353 348 352 923,600
2021/02/03 351 352 346 349 1,196,700
2021/02/02 346 346 340 346 977,000
2021/02/01 339 349 338 344 1,235,600
2021/01/29 340 341 335 335 1,170,700
2021/01/28 338 345 338 339 2,743,900
2021/01/27 342 345 340 342 1,050,400
2021/01/26 345 345 337 339 1,119,300
2021/01/25 340 342 336 338 1,077,300
2021/01/22 339 342 335 342 1,204,500
2021/01/21 344 349 342 343 1,336,700
2021/01/20 351 352 344 349 1,108,900
2021/01/19 357 359 351 352 999,900
2021/01/18 352 360 351 358 742,500
2021/01/15 359 360 356 356 982,800
2021/01/14 359 364 359 363 826,100
2021/01/13 359 362 357 360 884,300
2021/01/12 356 363 355 358 1,176,900
2021/01/08 353 360 352 359 1,123,200
2021/01/07 353 360 353 353 1,580,700
2021/01/06 339 350 339 347 1,126,100
2021/01/05 343 343 337 339 1,113,500
2021/01/04 345 345 334 338 1,024,900

このページの先頭へ