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
2014/12/30 2,980 2,980 2,939 2,961 4,300
2014/12/29 3,000 3,000 2,961 2,980 3,600
2014/12/26 2,978 3,010 2,978 2,996 5,500
2014/12/25 3,000 3,030 2,977 2,997 2,800
2014/12/24 3,035 3,035 2,986 3,005 4,400
2014/12/22 2,964 3,000 2,961 2,995 6,100
2014/12/19 2,916 2,989 2,916 2,983 15,000
2014/12/18 2,948 2,948 2,890 2,890 7,200
2014/12/17 2,840 2,923 2,840 2,855 6,300
2014/12/16 2,831 2,903 2,831 2,842 7,700
2014/12/15 2,880 2,954 2,877 2,877 5,000
2014/12/12 2,944 2,994 2,883 2,883 20,100
2014/12/11 2,972 2,980 2,935 2,961 6,900
2014/12/10 3,010 3,040 2,975 2,981 14,600
2014/12/09 3,015 3,025 2,995 3,010 4,900
2014/12/08 3,020 3,035 3,000 3,015 6,200
2014/12/05 2,971 3,020 2,971 3,015 2,500
2014/12/04 3,005 3,010 2,988 3,005 4,300
2014/12/03 2,973 3,010 2,959 2,965 5,500
2014/12/02 2,941 2,990 2,941 2,987 3,700
2014/12/01 2,951 3,005 2,930 2,965 6,900
2014/11/28 2,895 2,974 2,895 2,958 5,300
2014/11/27 2,918 2,934 2,889 2,892 11,100
2014/11/26 2,950 2,962 2,923 2,942 4,100
2014/11/25 2,984 3,035 2,953 2,964 5,700
2014/11/21 2,956 2,990 2,940 2,978 6,200
2014/11/20 2,983 3,000 2,951 2,971 12,200
2014/11/19 3,010 3,010 2,975 2,978 4,500
2014/11/18 2,995 3,040 2,960 3,040 8,400
2014/11/17 3,025 3,025 2,950 2,952 7,400
2014/11/14 3,080 3,080 3,000 3,030 12,800
2014/11/13 2,992 3,020 2,915 3,020 4,600
2014/11/12 3,000 3,040 2,988 2,990 6,600
2014/11/11 2,973 3,045 2,949 3,030 14,200
2014/11/10 2,900 2,953 2,894 2,923 7,200
2014/11/07 2,957 2,989 2,930 2,972 4,700
2014/11/06 2,990 3,060 2,888 2,919 12,700
2014/11/05 3,060 3,060 2,917 2,985 13,700
2014/11/04 3,165 3,165 2,977 3,065 14,900
2014/10/31 2,859 3,170 2,819 3,170 16,500
2014/10/30 2,774 2,844 2,737 2,762 9,600
2014/10/29 2,734 2,810 2,733 2,774 8,300
2014/10/28 2,654 2,734 2,654 2,684 4,700
2014/10/27 2,699 2,724 2,650 2,704 7,100
2014/10/24 2,680 2,707 2,610 2,649 6,500
2014/10/23 2,678 2,678 2,630 2,653 5,500
2014/10/22 2,613 2,703 2,590 2,703 10,700
2014/10/21 2,590 2,650 2,538 2,556 8,200
2014/10/20 2,575 2,640 2,572 2,578 13,400
2014/10/17 2,600 2,603 2,523 2,537 10,300
2014/10/16 2,645 2,645 2,593 2,593 7,400
2014/10/15 2,680 2,736 2,647 2,695 5,200
2014/10/14 2,691 2,729 2,663 2,663 5,400
2014/10/10 2,758 2,794 2,739 2,741 6,600
2014/10/09 2,841 2,866 2,800 2,800 4,100
2014/10/08 2,890 2,899 2,825 2,825 8,100
2014/10/07 2,943 2,949 2,882 2,899 7,600
2014/10/06 2,900 2,950 2,900 2,948 3,400
2014/10/03 2,830 2,947 2,830 2,845 7,000
2014/10/02 2,988 2,988 2,880 2,880 9,000
2014/10/01 2,982 2,989 2,936 2,989 1,700
2014/09/30 2,960 3,045 2,952 2,976 4,800
2014/09/29 3,010 3,020 2,945 3,000 6,000
2014/09/26 3,075 3,075 2,999 3,010 11,700
2014/09/25 3,020 3,090 3,010 3,090 9,600
2014/09/24 3,015 3,040 2,945 2,987 18,000
2014/09/22 2,980 3,050 2,974 3,015 7,800
2014/09/19 2,931 3,105 2,915 2,960 27,700
2014/09/18 2,879 2,940 2,879 2,910 16,100
2014/09/17 2,893 2,899 2,867 2,879 5,700
2014/09/16 2,855 2,898 2,855 2,880 6,200
2014/09/12 2,882 2,898 2,860 2,891 12,300
2014/09/11 2,861 2,885 2,856 2,884 3,700
2014/09/10 2,805 2,898 2,805 2,881 11,300
2014/09/09 2,881 2,881 2,778 2,783 6,200
2014/09/08 2,860 2,875 2,830 2,875 4,600
2014/09/05 2,860 2,860 2,823 2,835 6,600
2014/09/04 2,810 2,855 2,810 2,855 4,200
2014/09/03 2,833 2,850 2,820 2,847 8,200
2014/09/02 2,780 2,839 2,765 2,815 6,200
2014/09/01 2,758 2,783 2,758 2,780 2,200
2014/08/29 2,744 2,770 2,739 2,758 5,200
2014/08/28 2,725 2,755 2,725 2,744 5,700
2014/08/27 2,739 2,788 2,739 2,739 5,100
2014/08/26 2,744 2,786 2,739 2,739 9,100
2014/08/25 2,797 2,797 2,744 2,744 5,000
2014/08/22 2,778 2,778 2,721 2,750 7,600
2014/08/21 2,737 2,760 2,735 2,753 12,300
2014/08/20 2,739 2,739 2,711 2,735 10,800
2014/08/19 2,736 2,755 2,735 2,750 12,900
2014/08/18 2,737 2,737 2,700 2,723 4,300
2014/08/15 2,717 2,728 2,705 2,728 5,200
2014/08/14 2,701 2,750 2,701 2,720 10,500
2014/08/13 2,676 2,715 2,673 2,703 5,900
2014/08/12 2,694 2,709 2,682 2,693 6,800
2014/08/11 2,684 2,723 2,673 2,696 10,800
2014/08/08 2,667 2,679 2,589 2,641 3,800
2014/08/07 2,604 2,699 2,603 2,679 4,700
2014/08/06 2,618 2,652 2,602 2,616 3,700
2014/08/05 2,695 2,709 2,652 2,652 4,900
2014/08/04 2,700 2,726 2,680 2,706 4,600
2014/08/01 2,681 2,730 2,681 2,708 4,600
2014/07/31 2,740 2,758 2,730 2,730 2,700
2014/07/30 2,740 2,769 2,731 2,739 6,700
2014/07/29 2,740 2,780 2,740 2,745 1,100
2014/07/28 2,779 2,779 2,742 2,753 5,300
2014/07/25 2,775 2,796 2,730 2,736 3,900
2014/07/24 2,760 2,760 2,690 2,725 4,400
2014/07/23 2,741 2,746 2,730 2,736 4,200
2014/07/22 2,727 2,747 2,727 2,741 3,900
2014/07/18 2,740 2,747 2,720 2,725 10,500
2014/07/17 2,738 2,750 2,738 2,749 2,900
2014/07/16 2,750 2,761 2,735 2,743 4,900
2014/07/15 2,743 2,761 2,743 2,755 4,700
2014/07/14 2,747 2,755 2,740 2,743 1,600
2014/07/11 2,754 2,761 2,733 2,747 2,400
2014/07/10 2,790 2,810 2,767 2,770 1,800
2014/07/09 2,782 2,821 2,756 2,773 2,900
2014/07/08 2,801 2,811 2,790 2,790 2,100
2014/07/07 2,801 2,835 2,800 2,800 1,700
2014/07/04 2,813 2,835 2,802 2,816 2,900
2014/07/03 2,800 2,835 2,800 2,813 1,600
2014/07/02 2,840 2,840 2,810 2,824 3,000
2014/07/01 2,779 2,841 2,779 2,816 4,900
2014/06/30 2,715 2,784 2,715 2,753 2,300
2014/06/27 2,784 2,784 2,733 2,733 2,300
2014/06/26 2,798 2,798 2,758 2,767 3,400
2014/06/25 2,798 2,800 2,788 2,788 2,700
2014/06/24 2,803 2,803 2,760 2,798 5,500
2014/06/23 2,795 2,798 2,795 2,798 2,800
2014/06/20 2,807 2,817 2,781 2,796 8,900
2014/06/19 2,772 2,812 2,746 2,807 5,300
2014/06/18 2,789 2,789 2,750 2,775 5,700
2014/06/17 2,702 2,750 2,702 2,739 4,100
2014/06/16 2,689 2,722 2,689 2,722 3,800
2014/06/13 2,636 2,720 2,636 2,717 10,800
2014/06/12 2,675 2,718 2,641 2,661 2,700
2014/06/11 2,666 2,715 2,666 2,693 3,900
2014/06/10 2,724 2,725 2,669 2,683 9,300
2014/06/09 2,740 2,740 2,720 2,724 3,100
2014/06/06 2,698 2,730 2,698 2,730 5,600
2014/06/05 2,693 2,697 2,672 2,696 1,800
2014/06/04 2,670 2,693 2,667 2,693 1,100
2014/06/03 2,697 2,698 2,648 2,679 5,700
2014/06/02 2,650 2,697 2,642 2,683 1,800
2014/05/30 2,637 2,655 2,629 2,641 3,800
2014/05/29 2,581 2,627 2,581 2,600 1,300
2014/05/28 2,585 2,635 2,547 2,619 8,200
2014/05/27 2,584 2,586 2,526 2,582 4,200
2014/05/26 2,580 2,580 2,529 2,556 2,800
2014/05/23 2,530 2,567 2,530 2,550 4,500
2014/05/22 2,537 2,580 2,439 2,511 5,900
2014/05/21 2,501 2,530 2,471 2,487 13,500
2014/05/20 2,559 2,559 2,482 2,501 3,700
2014/05/19 2,480 2,506 2,461 2,464 2,800
2014/05/16 2,513 2,513 2,440 2,440 7,000
2014/05/15 2,474 2,498 2,455 2,498 2,700
2014/05/14 2,472 2,531 2,470 2,514 3,500
2014/05/13 2,472 2,600 2,472 2,506 6,200
2014/05/12 2,401 2,475 2,401 2,428 4,900
2014/05/09 2,418 2,437 2,418 2,434 3,700
2014/05/08 2,412 2,437 2,403 2,435 6,100
2014/05/07 2,498 2,498 2,410 2,433 4,700
2014/05/02 2,550 2,550 2,514 2,514 1,800
2014/05/01 2,565 2,588 2,492 2,531 4,000
2014/04/30 2,474 2,554 2,466 2,499 3,500
2014/04/28 2,485 2,530 2,473 2,474 9,600
2014/04/25 2,558 2,558 2,508 2,515 1,700
2014/04/24 2,505 2,549 2,505 2,519 700
2014/04/23 2,522 2,537 2,500 2,504 1,700
2014/04/22 2,587 2,587 2,511 2,516 7,700
2014/04/21 2,519 2,569 2,519 2,561 3,300
2014/04/18 2,480 2,520 2,480 2,519 5,000
2014/04/17 2,511 2,511 2,465 2,478 2,900
2014/04/16 2,450 2,468 2,432 2,461 2,900
2014/04/15 2,438 2,479 2,387 2,405 5,900
2014/04/14 2,416 2,460 2,416 2,435 3,500
2014/04/11 2,432 2,485 2,402 2,406 6,600
2014/04/10 2,500 2,580 2,457 2,465 5,800
2014/04/09 2,532 2,555 2,459 2,497 8,300
2014/04/08 2,646 2,680 2,572 2,579 10,000
2014/04/07 2,724 2,724 2,692 2,692 1,200
2014/04/04 2,708 2,745 2,699 2,724 5,800
2014/04/03 2,687 2,785 2,666 2,699 12,100
2014/04/02 2,729 2,771 2,691 2,704 15,200
2014/04/01 2,680 2,724 2,657 2,705 13,400
2014/03/31 2,679 2,687 2,653 2,680 10,100
2014/03/28 2,596 2,679 2,594 2,679 13,600
2014/03/27 2,519 2,600 2,492 2,598 13,800
2014/03/26 2,513 2,564 2,501 2,543 14,000
2014/03/25 2,494 2,526 2,478 2,513 10,600
2014/03/24 2,326 2,451 2,326 2,431 17,400
2014/03/20 2,354 2,364 2,319 2,323 12,500
2014/03/19 2,355 2,370 2,351 2,351 7,900
2014/03/18 2,370 2,387 2,355 2,365 7,300
2014/03/17 2,380 2,390 2,356 2,365 7,900
2014/03/14 2,422 2,426 2,384 2,384 22,000
2014/03/13 2,477 2,477 2,444 2,448 2,100
2014/03/12 2,445 2,459 2,430 2,448 5,000
2014/03/11 2,489 2,489 2,442 2,459 5,500
2014/03/10 2,480 2,492 2,447 2,459 6,800
2014/03/07 2,470 2,480 2,448 2,467 5,000
2014/03/06 2,421 2,468 2,421 2,448 3,400
2014/03/05 2,439 2,459 2,420 2,421 9,500
2014/03/04 2,399 2,443 2,399 2,439 7,200
2014/03/03 2,415 2,415 2,371 2,406 8,300
2014/02/28 2,440 2,440 2,400 2,413 7,100
2014/02/27 2,456 2,465 2,417 2,438 7,900
2014/02/26 2,475 2,497 2,473 2,482 3,000
2014/02/25 2,480 2,519 2,477 2,516 7,200
2014/02/24 2,530 2,547 2,465 2,477 9,100
2014/02/21 2,485 2,548 2,460 2,527 7,700
2014/02/20 2,460 2,498 2,421 2,453 8,900
2014/02/19 2,457 2,480 2,432 2,460 3,400
2014/02/18 2,450 2,510 2,450 2,480 8,200
2014/02/17 2,415 2,450 2,400 2,445 6,200
2014/02/14 2,424 2,490 2,390 2,390 7,600
2014/02/13 2,440 2,472 2,424 2,424 3,000
2014/02/12 2,467 2,472 2,417 2,440 2,900
2014/02/10 2,479 2,499 2,441 2,454 2,900
2014/02/07 2,417 2,449 2,412 2,433 7,100
2014/02/06 2,400 2,420 2,382 2,394 13,600
2014/02/05 2,461 2,500 2,433 2,440 10,300
2014/02/04 2,517 2,534 2,421 2,448 13,300
2014/02/03 2,589 2,589 2,519 2,548 10,600
2014/01/31 2,583 2,616 2,576 2,595 6,300
2014/01/30 2,594 2,636 2,560 2,567 13,000
2014/01/29 2,591 2,638 2,591 2,619 8,500
2014/01/28 2,620 2,671 2,584 2,584 10,500
2014/01/27 2,681 2,681 2,590 2,590 13,600
2014/01/24 2,721 2,729 2,690 2,691 8,100
2014/01/23 2,778 2,785 2,750 2,750 4,800
2014/01/22 2,791 2,803 2,774 2,785 6,500
2014/01/21 2,794 2,805 2,789 2,792 4,000
2014/01/20 2,805 2,805 2,760 2,794 7,000
2014/01/17 2,779 2,815 2,779 2,804 2,500
2014/01/16 2,766 2,790 2,766 2,779 4,200
2014/01/15 2,806 2,820 2,734 2,796 9,400
2014/01/14 2,825 2,835 2,760 2,817 6,700
2014/01/10 2,846 2,846 2,806 2,825 4,400
2014/01/09 2,855 2,855 2,843 2,846 1,900
2014/01/08 2,806 2,868 2,806 2,852 2,800
2014/01/07 2,806 2,820 2,798 2,806 2,500
2014/01/06 2,827 2,829 2,780 2,821 7,200

このページの先頭へ