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

清水銀行(8364)の株価時系列情報

清水銀行(8364)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
2026/05/29 2,539 2,541 2,499 2,499 14,500
2026/05/28 2,509 2,518 2,475 2,515 26,600
2026/05/27 2,523 2,541 2,505 2,526 25,200
2026/05/26 2,502 2,532 2,488 2,528 14,900
2026/05/25 2,544 2,544 2,486 2,523 28,600
2026/05/22 2,588 2,600 2,538 2,546 17,600
2026/05/21 2,587 2,626 2,550 2,558 34,900
2026/05/20 2,545 2,580 2,514 2,537 40,700
2026/05/19 2,555 2,562 2,517 2,544 32,700
2026/05/18 2,495 2,554 2,476 2,512 91,300
2026/05/15 2,646 2,685 2,618 2,645 34,900
2026/05/14 2,727 2,735 2,645 2,645 32,000
2026/05/13 2,690 2,774 2,690 2,745 51,200
2026/05/12 2,644 2,727 2,630 2,683 41,400
2026/05/11 2,628 2,675 2,607 2,641 41,200
2026/05/08 2,548 2,610 2,494 2,606 40,400
2026/05/07 2,581 2,627 2,523 2,586 36,100
2026/05/01 2,482 2,523 2,465 2,512 13,500
2026/04/30 2,518 2,518 2,465 2,495 31,400
2026/04/28 2,478 2,575 2,478 2,565 35,300
2026/04/27 2,500 2,505 2,440 2,473 31,000
2026/04/24 2,560 2,564 2,475 2,514 25,000
2026/04/23 2,599 2,644 2,574 2,578 68,300
2026/04/22 2,628 2,650 2,600 2,633 66,100
2026/04/21 2,598 2,635 2,590 2,626 23,200
2026/04/20 2,611 2,611 2,569 2,598 26,300
2026/04/17 2,571 2,616 2,565 2,586 25,900
2026/04/16 2,552 2,585 2,541 2,571 34,300
2026/04/15 2,512 2,560 2,505 2,533 49,000
2026/04/14 2,520 2,536 2,481 2,481 31,200
2026/04/13 2,491 2,548 2,488 2,520 23,400
2026/04/10 2,527 2,563 2,509 2,509 17,700
2026/04/09 2,556 2,571 2,522 2,525 22,800
2026/04/08 2,588 2,618 2,564 2,567 31,200
2026/04/07 2,510 2,559 2,509 2,524 27,900
2026/04/06 2,493 2,518 2,490 2,490 17,300
2026/04/03 2,512 2,530 2,490 2,502 29,700
2026/03/27 2,561 2,629 2,547 2,593 44,800
2026/03/26 2,624 2,641 2,544 2,563 29,400
2026/03/25 2,610 2,676 2,610 2,643 35,800
2026/03/24 2,552 2,616 2,527 2,590 28,800
2026/03/23 2,500 2,543 2,450 2,468 32,600
2026/03/19 2,567 2,600 2,550 2,550 39,600
2026/03/18 2,590 2,632 2,586 2,623 24,200
2026/03/17 2,562 2,606 2,540 2,540 19,600
2026/03/16 2,555 2,557 2,508 2,531 17,100
2026/03/13 2,542 2,603 2,531 2,561 30,000
2026/03/12 2,662 2,662 2,585 2,592 25,800
2026/03/11 2,711 2,768 2,701 2,712 25,100
2026/03/10 2,686 2,714 2,625 2,680 26,400
2026/03/09 2,566 2,618 2,530 2,593 52,000
2026/03/06 2,718 2,767 2,684 2,766 31,200
2026/03/05 2,678 2,793 2,678 2,763 58,300
2026/03/04 2,703 2,724 2,545 2,578 72,600
2026/03/03 2,765 2,856 2,716 2,786 47,400
2026/03/02 2,835 2,835 2,724 2,766 66,700
2026/02/27 2,807 2,945 2,807 2,925 40,200
2026/02/26 2,808 2,868 2,792 2,839 31,400
2026/02/25 2,834 2,840 2,770 2,806 52,100
2026/02/24 2,855 2,894 2,704 2,867 75,500
2026/02/20 2,760 2,865 2,760 2,850 38,900
2026/02/19 2,730 2,809 2,720 2,799 28,100
2026/02/18 2,713 2,758 2,710 2,727 20,700
2026/02/17 2,774 2,808 2,706 2,706 23,700
2026/02/16 2,794 2,800 2,732 2,791 44,700
2026/02/13 2,902 2,920 2,766 2,794 51,500
2026/02/12 2,935 2,935 2,835 2,908 93,200
2026/02/10 2,878 2,913 2,835 2,912 65,800
2026/02/09 2,858 2,866 2,766 2,828 48,300
2026/02/06 2,661 2,773 2,644 2,773 44,500
2026/02/05 2,625 2,711 2,607 2,700 44,100
2026/02/04 2,513 2,606 2,507 2,606 30,900
2026/02/03 2,471 2,523 2,459 2,522 64,000
2026/02/02 2,510 2,518 2,432 2,432 37,700
2026/01/30 2,517 2,518 2,476 2,510 23,100
2026/01/29 2,501 2,519 2,458 2,495 32,400
2026/01/28 2,515 2,527 2,483 2,511 29,200
2026/01/27 2,489 2,549 2,486 2,529 46,700
2026/01/26 2,499 2,515 2,440 2,489 54,900
2026/01/23 2,480 2,540 2,480 2,528 38,400
2026/01/22 2,440 2,480 2,440 2,472 20,900
2026/01/21 2,424 2,451 2,393 2,413 45,400
2026/01/20 2,512 2,515 2,458 2,474 46,300
2026/01/19 2,564 2,566 2,502 2,520 24,300
2026/01/16 2,563 2,575 2,536 2,565 21,200
2026/01/15 2,527 2,559 2,507 2,559 44,300
2026/01/14 2,550 2,550 2,501 2,518 25,500
2026/01/13 2,547 2,550 2,512 2,523 30,900
2026/01/09 2,464 2,523 2,464 2,511 36,200
2026/01/08 2,437 2,469 2,437 2,455 24,700
2026/01/07 2,442 2,468 2,435 2,437 27,800
2026/01/06 2,440 2,478 2,429 2,443 39,400
2026/01/05 2,428 2,461 2,375 2,423 48,100
2025/12/30 2,424 2,444 2,409 2,431 27,400
2025/12/29 2,489 2,489 2,417 2,433 43,000
2025/12/26 2,500 2,578 2,432 2,458 86,600
2025/12/25 2,298 2,476 2,280 2,452 120,200
2025/12/24 2,315 2,323 2,279 2,287 15,700
2025/12/23 2,320 2,341 2,310 2,313 34,400
2025/12/22 2,260 2,307 2,236 2,289 41,600
2025/12/19 2,195 2,245 2,195 2,240 15,500
2025/12/18 2,210 2,223 2,199 2,199 19,100
2025/12/17 2,196 2,213 2,192 2,212 18,900
2025/12/16 2,209 2,217 2,197 2,197 46,900
2025/12/15 2,210 2,228 2,201 2,209 28,500
2025/12/12 2,200 2,217 2,196 2,198 29,600
2025/12/11 2,192 2,210 2,165 2,174 35,500
2025/12/10 2,172 2,208 2,165 2,205 19,000
2025/12/09 2,151 2,175 2,151 2,166 8,700
2025/12/08 2,180 2,189 2,147 2,166 19,300
2025/12/05 2,157 2,179 2,149 2,157 19,900
2025/12/04 2,151 2,193 2,145 2,182 23,100
2025/12/03 2,180 2,180 2,156 2,162 25,600
2025/12/02 2,214 2,218 2,180 2,187 32,100
2025/12/01 2,190 2,233 2,180 2,199 45,900
2025/11/28 2,170 2,204 2,152 2,190 21,200
2025/11/27 2,204 2,237 2,175 2,186 47,000
2025/11/26 2,130 2,207 2,127 2,204 85,500
2025/11/25 2,120 2,128 2,079 2,106 63,800
2025/11/21 2,040 2,101 2,040 2,101 56,600
2025/11/20 2,048 2,074 2,046 2,065 16,500
2025/11/19 2,005 2,053 2,005 2,048 34,400
2025/11/18 2,062 2,062 2,003 2,008 29,700
2025/11/17 2,036 2,081 2,028 2,062 44,000
2025/11/14 2,032 2,057 2,028 2,032 16,800
2025/11/13 2,019 2,048 2,019 2,047 19,100
2025/11/12 1,994 2,042 1,994 2,018 14,300
2025/11/11 2,005 2,019 1,961 1,998 48,900
2025/11/10 2,095 2,095 1,987 2,000 65,700
2025/11/07 2,080 2,100 2,049 2,056 35,800
2025/11/06 2,031 2,102 2,031 2,102 68,500
2025/11/05 2,046 2,046 1,994 2,039 32,900
2025/11/04 2,015 2,052 2,006 2,051 20,500
2025/10/31 2,017 2,017 2,000 2,015 10,400
2025/10/30 1,991 2,033 1,991 2,017 25,000
2025/10/29 2,007 2,018 1,996 1,996 16,200
2025/10/28 2,075 2,075 2,007 2,007 23,400
2025/10/27 2,016 2,086 2,016 2,075 33,900
2025/10/24 2,034 2,037 2,008 2,013 20,100
2025/10/23 2,030 2,064 2,030 2,040 17,700
2025/10/22 2,033 2,045 2,021 2,045 14,200
2025/10/21 2,047 2,056 2,025 2,028 20,700
2025/10/20 2,011 2,047 2,002 2,047 20,700
2025/10/17 2,028 2,028 1,997 2,006 20,400
2025/10/16 2,058 2,067 2,032 2,042 24,200
2025/10/15 2,013 2,069 2,005 2,067 31,700
2025/10/14 1,989 2,013 1,983 2,001 39,600
2025/10/10 1,990 2,005 1,976 2,000 41,000
2025/10/09 2,005 2,022 2,001 2,017 11,700
2025/10/08 2,004 2,030 2,004 2,013 13,300
2025/10/07 2,030 2,044 2,001 2,001 12,300
2025/10/06 2,002 2,034 1,992 2,030 38,400
2025/10/03 2,000 2,021 2,000 2,015 13,500
2025/10/02 2,001 2,010 1,991 1,991 25,200
2025/10/01 2,030 2,035 1,993 2,001 32,100
2025/09/30 2,040 2,062 2,012 2,047 32,500
2025/09/29 2,057 2,065 2,024 2,044 27,700
2025/09/26 2,033 2,078 2,028 2,073 46,300
2025/09/25 2,000 2,037 2,000 2,019 26,700
2025/09/24 2,003 2,033 1,999 1,999 31,500
2025/09/22 2,008 2,041 2,001 2,001 33,100
2025/09/19 1,994 2,020 1,992 2,008 38,800
2025/09/18 2,005 2,010 1,981 1,999 42,900
2025/09/17 2,059 2,059 1,990 2,000 59,600
2025/09/16 2,072 2,075 2,048 2,059 44,600
2025/09/12 2,036 2,085 2,033 2,084 106,900
2025/09/11 2,050 2,060 1,999 2,014 36,900
2025/09/10 2,015 2,049 2,006 2,038 107,800
2025/09/09 1,985 2,020 1,966 2,016 115,100
2025/09/08 1,971 1,975 1,945 1,968 32,600
2025/09/05 1,985 1,997 1,944 1,957 84,300
2025/09/04 1,901 1,970 1,901 1,959 79,900
2025/09/03 1,904 1,915 1,894 1,900 43,700
2025/09/02 1,900 1,923 1,900 1,909 21,200
2025/09/01 1,896 1,917 1,896 1,897 29,800
2025/08/29 1,881 1,902 1,871 1,895 36,200
2025/08/28 1,865 1,881 1,863 1,881 37,600
2025/08/27 1,870 1,894 1,855 1,872 45,700
2025/08/26 1,920 1,935 1,863 1,880 57,200
2025/08/25 1,880 1,920 1,860 1,912 74,000
2025/08/22 1,795 1,860 1,788 1,852 61,100
2025/08/21 1,812 1,820 1,792 1,799 50,500
2025/08/20 1,760 1,807 1,760 1,807 56,100
2025/08/19 1,783 1,783 1,754 1,760 33,900
2025/08/18 1,799 1,799 1,763 1,777 42,900
2025/08/15 1,768 1,784 1,760 1,772 63,900
2025/08/14 1,750 1,768 1,750 1,753 20,000
2025/08/13 1,743 1,775 1,730 1,759 88,900
2025/08/12 1,700 1,746 1,700 1,738 68,000
2025/08/08 1,699 1,715 1,685 1,700 48,500
2025/08/07 1,674 1,710 1,673 1,697 47,100
2025/08/06 1,672 1,685 1,655 1,682 44,800
2025/08/05 1,703 1,740 1,665 1,669 112,600
2025/08/04 1,657 1,674 1,632 1,659 40,700
2025/08/01 1,658 1,670 1,641 1,666 42,400
2025/07/31 1,630 1,664 1,610 1,658 99,600
2025/07/30 1,550 1,635 1,550 1,623 102,300
2025/07/29 1,519 1,573 1,517 1,566 86,700
2025/07/28 1,500 1,525 1,499 1,514 63,000
2025/07/25 1,499 1,511 1,499 1,505 37,100

このページの先頭へ