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
2013/12/30 2,799 2,850 2,798 2,820 4,400
2013/12/27 2,795 2,795 2,754 2,757 6,300
2013/12/26 2,729 2,760 2,724 2,755 8,500
2013/12/25 2,773 2,773 2,738 2,759 7,000
2013/12/24 2,800 2,800 2,739 2,761 5,900
2013/12/20 2,778 2,797 2,744 2,769 15,400
2013/12/19 2,744 2,800 2,744 2,778 8,600
2013/12/18 2,757 2,760 2,752 2,758 5,400
2013/12/17 2,743 2,758 2,736 2,745 2,900
2013/12/16 2,762 2,762 2,702 2,735 1,700
2013/12/13 2,687 2,787 2,687 2,721 17,500
2013/12/12 2,705 2,755 2,705 2,737 1,100
2013/12/11 2,773 2,795 2,700 2,702 8,000
2013/12/10 2,751 2,798 2,740 2,763 16,800
2013/12/09 2,715 2,752 2,715 2,746 2,400
2013/12/06 2,731 2,731 2,700 2,701 1,900
2013/12/05 2,774 2,793 2,699 2,699 4,900
2013/12/04 2,741 2,793 2,707 2,740 7,100
2013/12/03 2,794 2,794 2,757 2,763 3,500
2013/12/02 2,734 2,763 2,734 2,744 3,100
2013/11/29 2,777 2,799 2,734 2,734 7,700
2013/11/28 2,835 2,836 2,779 2,792 5,700
2013/11/27 2,821 2,840 2,800 2,809 5,700
2013/11/26 2,861 2,890 2,836 2,849 4,400
2013/11/25 2,849 2,870 2,823 2,861 4,100
2013/11/22 2,893 2,893 2,839 2,848 8,000
2013/11/21 2,817 2,868 2,817 2,848 7,000
2013/11/20 2,846 2,858 2,803 2,817 7,000
2013/11/19 2,861 2,861 2,837 2,846 3,600
2013/11/18 2,894 2,895 2,831 2,861 6,500
2013/11/15 2,774 2,850 2,738 2,848 8,500
2013/11/14 2,730 2,750 2,705 2,724 3,700
2013/11/13 2,685 2,758 2,685 2,695 2,300
2013/11/12 2,620 2,672 2,620 2,672 5,100
2013/11/11 2,669 2,674 2,615 2,636 9,800
2013/11/08 2,657 2,697 2,657 2,681 2,400
2013/11/07 2,775 2,775 2,676 2,707 9,400
2013/11/06 2,749 2,776 2,745 2,775 4,400
2013/11/05 2,756 2,769 2,735 2,764 6,200
2013/11/01 2,753 2,756 2,729 2,756 2,800
2013/10/31 2,730 2,763 2,730 2,753 2,100
2013/10/30 2,739 2,769 2,733 2,755 3,900
2013/10/29 2,720 2,743 2,720 2,736 3,100
2013/10/28 2,732 2,762 2,708 2,743 3,500
2013/10/25 2,795 2,795 2,725 2,732 4,100
2013/10/24 2,759 2,780 2,759 2,780 1,500
2013/10/23 2,830 2,830 2,755 2,774 4,600
2013/10/22 2,810 2,820 2,774 2,798 7,400
2013/10/21 2,837 2,837 2,752 2,808 6,200
2013/10/18 2,777 2,800 2,759 2,787 6,400
2013/10/17 2,751 2,795 2,751 2,777 3,300
2013/10/16 2,721 2,740 2,720 2,740 1,300
2013/10/15 2,710 2,750 2,710 2,713 5,100
2013/10/11 2,710 2,760 2,710 2,760 4,700
2013/10/10 2,740 2,740 2,680 2,707 3,900
2013/10/09 2,714 2,740 2,673 2,740 3,100
2013/10/08 2,744 2,760 2,710 2,714 1,500
2013/10/07 2,790 2,790 2,728 2,743 3,600
2013/10/04 2,767 2,795 2,766 2,795 1,300
2013/10/03 2,810 2,810 2,773 2,773 2,900
2013/10/02 2,836 2,857 2,810 2,810 4,000
2013/10/01 2,850 2,876 2,826 2,857 1,300
2013/09/30 2,823 2,883 2,823 2,871 3,100
2013/09/27 2,883 2,900 2,881 2,881 2,300
2013/09/26 2,801 2,851 2,801 2,847 800
2013/09/25 2,892 2,892 2,821 2,863 4,100
2013/09/24 2,849 2,892 2,840 2,863 4,000
2013/09/20 2,787 2,866 2,787 2,854 9,900
2013/09/19 2,772 2,787 2,762 2,787 2,600
2013/09/18 2,744 2,770 2,744 2,749 4,400
2013/09/17 2,740 2,740 2,720 2,733 1,900
2013/09/13 2,698 2,734 2,698 2,723 11,000
2013/09/12 2,696 2,764 2,696 2,747 1,900
2013/09/11 2,694 2,734 2,692 2,734 1,700
2013/09/10 2,694 2,784 2,674 2,733 2,900
2013/09/09 2,685 2,694 2,651 2,694 2,500
2013/09/06 2,707 2,707 2,607 2,639 8,100
2013/09/05 2,715 2,715 2,665 2,707 1,200
2013/09/04 2,670 2,730 2,670 2,715 1,000
2013/09/03 2,699 2,784 2,684 2,720 6,400
2013/09/02 2,658 2,687 2,621 2,632 1,500
2013/08/30 2,630 2,637 2,610 2,626 4,100
2013/08/29 2,650 2,651 2,646 2,646 800
2013/08/28 2,670 2,670 2,595 2,650 5,800
2013/08/27 2,670 2,705 2,652 2,685 1,800
2013/08/26 2,700 2,700 2,661 2,670 500
2013/08/23 2,659 2,695 2,609 2,695 1,900
2013/08/22 2,641 2,645 2,550 2,642 3,600
2013/08/21 2,632 2,662 2,601 2,605 3,400
2013/08/20 2,685 2,685 2,629 2,629 4,400
2013/08/19 2,655 2,685 2,654 2,685 2,400
2013/08/16 2,620 2,660 2,620 2,621 1,900
2013/08/15 2,684 2,684 2,621 2,621 1,700
2013/08/14 2,676 2,676 2,649 2,655 1,100
2013/08/13 2,638 2,645 2,638 2,645 700
2013/08/12 2,658 2,669 2,620 2,633 1,200
2013/08/09 2,656 2,656 2,656 2,656 2,200
2013/08/08 2,670 2,671 2,570 2,668 5,600
2013/08/07 2,708 2,760 2,708 2,720 3,100
2013/08/06 2,750 2,790 2,701 2,758 3,000
2013/08/05 2,793 2,793 2,643 2,754 4,600
2013/08/02 2,767 2,847 2,740 2,843 3,100
2013/08/01 2,653 2,717 2,653 2,717 2,100
2013/07/31 2,651 2,680 2,630 2,630 5,000
2013/07/30 2,650 2,728 2,650 2,690 4,400
2013/07/29 2,700 2,700 2,647 2,650 6,000
2013/07/26 2,828 2,831 2,723 2,795 5,500
2013/07/25 2,927 2,929 2,871 2,871 3,400
2013/07/24 2,906 2,950 2,900 2,927 1,700
2013/07/23 2,977 2,990 2,906 2,918 4,200
2013/07/22 2,938 2,967 2,920 2,967 3,100
2013/07/19 2,945 2,950 2,846 2,920 14,400
2013/07/18 2,914 2,990 2,890 2,938 9,400
2013/07/17 2,854 2,926 2,829 2,864 6,900
2013/07/16 2,861 2,863 2,850 2,856 3,900
2013/07/12 2,857 2,865 2,850 2,852 3,400
2013/07/11 2,863 2,917 2,850 2,850 2,900
2013/07/10 2,851 2,883 2,851 2,860 2,800
2013/07/09 2,843 2,910 2,843 2,851 3,000
2013/07/08 2,911 2,942 2,801 2,801 5,900
2013/07/05 2,941 2,948 2,932 2,935 2,300
2013/07/04 2,875 2,950 2,868 2,891 4,700
2013/07/03 2,902 2,937 2,902 2,922 5,600
2013/07/02 2,945 2,945 2,891 2,936 7,200
2013/07/01 2,900 2,900 2,836 2,880 4,800
2013/06/28 2,827 2,900 2,800 2,900 10,600
2013/06/27 2,800 2,827 2,780 2,827 3,400
2013/06/26 2,813 2,840 2,772 2,774 2,800
2013/06/25 2,782 2,803 2,735 2,741 6,300
2013/06/24 2,814 2,850 2,785 2,819 15,400
2013/06/21 2,672 2,726 2,629 2,714 6,200
2013/06/20 2,725 2,725 2,685 2,703 5,000
2013/06/19 2,664 2,726 2,640 2,726 3,000
2013/06/18 2,639 2,747 2,630 2,652 6,800
2013/06/17 2,596 2,649 2,590 2,649 6,000
2013/06/14 2,750 2,815 2,540 2,546 28,600
2013/06/13 2,620 2,714 2,600 2,707 5,600
2013/06/12 2,649 2,725 2,640 2,670 6,900
2013/06/11 2,689 2,709 2,669 2,671 7,700
2013/06/10 2,640 2,730 2,640 2,698 18,300
2013/06/07 2,606 2,649 2,560 2,617 6,300
2013/06/06 2,584 2,649 2,528 2,607 6,500
2013/06/05 2,617 2,719 2,585 2,587 6,400
2013/06/04 2,565 2,618 2,504 2,616 8,200
2013/06/03 2,564 2,583 2,550 2,560 9,100
2013/05/31 2,580 2,640 2,580 2,630 7,200
2013/05/30 2,600 2,655 2,480 2,480 9,700
2013/05/29 2,626 2,686 2,626 2,626 9,600
2013/05/28 2,542 2,627 2,542 2,609 5,700
2013/05/27 2,717 2,754 2,525 2,530 7,000
2013/05/24 2,672 2,797 2,655 2,684 11,400
2013/05/23 2,923 2,940 2,650 2,651 14,400
2013/05/22 2,943 2,943 2,912 2,920 5,200
2013/05/21 2,907 2,938 2,884 2,911 6,000
2013/05/20 2,925 2,942 2,902 2,915 10,400
2013/05/17 2,941 2,941 2,875 2,889 9,500
2013/05/16 3,015 3,015 2,918 2,941 3,600
2013/05/15 3,015 3,090 2,995 2,995 4,500
2013/05/14 3,025 3,050 3,000 3,015 6,000
2013/05/13 2,990 3,040 2,950 3,020 3,600
2013/05/10 2,945 3,005 2,945 3,005 2,900
2013/05/09 3,040 3,040 2,914 2,917 6,700
2013/05/08 3,015 3,050 3,015 3,035 3,600
2013/05/07 2,975 3,050 2,966 3,015 10,400
2013/05/02 2,939 2,955 2,896 2,915 4,600
2013/05/01 2,922 2,929 2,882 2,908 7,600
2013/04/30 2,943 2,980 2,875 2,888 4,700
2013/04/26 2,931 2,969 2,873 2,935 7,900
2013/04/25 2,915 2,966 2,898 2,960 3,600
2013/04/24 2,912 2,915 2,871 2,906 3,000
2013/04/23 2,949 2,949 2,860 2,883 3,400
2013/04/22 2,930 2,965 2,908 2,918 3,600
2013/04/19 2,910 2,910 2,831 2,908 8,900
2013/04/18 2,978 3,005 2,910 2,910 4,400
2013/04/17 2,911 2,999 2,911 2,988 4,700
2013/04/16 2,893 2,963 2,853 2,908 5,000
2013/04/15 2,957 2,976 2,921 2,943 2,500
2013/04/12 2,976 3,035 2,970 3,005 3,600
2013/04/11 3,000 3,030 2,940 2,976 7,300
2013/04/10 2,943 3,000 2,917 2,976 7,600
2013/04/09 2,985 3,050 2,930 2,944 6,900
2013/04/08 2,946 3,000 2,904 2,978 11,700
2013/04/05 2,809 2,980 2,809 2,938 16,100
2013/04/04 2,658 2,797 2,628 2,795 5,000
2013/04/03 2,635 2,667 2,613 2,665 3,900
2013/04/02 2,717 2,738 2,602 2,634 6,800
2013/04/01 2,845 2,845 2,705 2,715 2,900
2013/03/29 2,868 2,920 2,815 2,815 5,000
2013/03/28 2,833 2,900 2,818 2,818 5,000
2013/03/27 2,802 2,860 2,802 2,832 2,600
2013/03/26 2,838 2,865 2,832 2,832 7,200
2013/03/25 2,894 2,896 2,850 2,850 9,800
2013/03/22 2,930 2,930 2,881 2,881 7,400
2013/03/21 2,873 2,950 2,873 2,911 13,100
2013/03/19 2,864 2,893 2,857 2,860 5,100
2013/03/18 2,820 2,849 2,820 2,820 4,800
2013/03/15 2,927 2,935 2,791 2,804 8,000
2013/03/14 2,851 2,904 2,851 2,877 4,600
2013/03/13 2,923 2,923 2,865 2,872 4,500
2013/03/12 2,899 2,960 2,842 2,923 2,900
2013/03/11 2,778 2,900 2,772 2,898 6,500
2013/03/08 2,785 2,849 2,651 2,768 22,400
2013/03/07 2,848 2,850 2,790 2,835 3,200
2013/03/06 2,817 2,850 2,817 2,846 3,500
2013/03/05 2,820 2,879 2,755 2,775 3,100
2013/03/04 2,749 2,800 2,738 2,799 4,600
2013/03/01 2,702 2,749 2,702 2,732 4,000
2013/02/28 2,706 2,741 2,700 2,721 4,300
2013/02/27 2,699 2,729 2,679 2,704 2,300
2013/02/26 2,691 2,718 2,691 2,716 1,800
2013/02/25 2,692 2,744 2,692 2,730 7,400
2013/02/22 2,721 2,721 2,690 2,692 5,800
2013/02/21 2,715 2,721 2,708 2,721 2,900
2013/02/20 2,714 2,719 2,672 2,715 5,700
2013/02/19 2,689 2,724 2,681 2,714 6,200
2013/02/18 2,515 2,650 2,515 2,646 4,600
2013/02/15 2,544 2,573 2,490 2,498 6,300
2013/02/14 2,620 2,629 2,594 2,594 3,700
2013/02/13 2,633 2,677 2,621 2,623 3,100
2013/02/12 2,650 2,700 2,650 2,657 7,200
2013/02/08 2,728 2,728 2,610 2,613 5,600
2013/02/07 2,710 2,723 2,700 2,712 4,000
2013/02/06 2,752 2,752 2,705 2,707 3,600
2013/02/05 2,680 2,739 2,680 2,702 2,900
2013/02/04 2,746 2,746 2,705 2,705 3,200
2013/02/01 2,721 2,725 2,685 2,696 2,700
2013/01/31 2,730 2,730 2,632 2,721 3,400
2013/01/30 2,638 2,700 2,621 2,689 2,800
2013/01/29 2,625 2,640 2,595 2,638 9,700
2013/01/28 2,658 2,687 2,658 2,660 1,300
2013/01/25 2,647 2,695 2,631 2,658 2,000
2013/01/24 2,602 2,615 2,602 2,612 1,500
2013/01/23 2,600 2,623 2,600 2,610 2,600
2013/01/22 2,703 2,753 2,602 2,605 8,500
2013/01/21 2,689 2,750 2,689 2,703 4,800
2013/01/18 2,659 2,689 2,632 2,689 6,500
2013/01/17 2,626 2,650 2,626 2,632 4,600
2013/01/16 2,599 2,650 2,589 2,635 5,000
2013/01/15 2,593 2,593 2,578 2,578 1,100
2013/01/11 2,620 2,650 2,590 2,593 6,200
2013/01/10 2,508 2,600 2,508 2,585 3,800
2013/01/09 2,516 2,516 2,483 2,508 2,700
2013/01/08 2,566 2,577 2,520 2,528 4,100
2013/01/07 2,625 2,628 2,568 2,570 2,400
2013/01/04 2,564 2,600 2,564 2,598 5,400

このページの先頭へ