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
2016/12/30 3,640 3,665 3,595 3,665 5,900
2016/12/29 3,575 3,640 3,575 3,640 7,700
2016/12/28 3,715 3,715 3,550 3,635 6,800
2016/12/27 3,730 3,750 3,655 3,680 6,500
2016/12/26 3,740 3,770 3,735 3,760 5,500
2016/12/22 3,785 3,800 3,760 3,795 11,000
2016/12/21 3,740 3,780 3,735 3,750 6,000
2016/12/20 3,700 3,780 3,700 3,740 17,000
2016/12/19 3,645 3,700 3,635 3,700 5,500
2016/12/16 3,600 3,675 3,585 3,645 6,700
2016/12/15 3,610 3,630 3,560 3,575 5,600
2016/12/14 3,675 3,680 3,540 3,570 10,200
2016/12/13 3,580 3,665 3,580 3,660 7,900
2016/12/12 3,640 3,650 3,570 3,620 9,600
2016/12/09 3,490 3,620 3,490 3,620 19,400
2016/12/08 3,485 3,490 3,410 3,490 7,700
2016/12/07 3,380 3,450 3,380 3,450 6,300
2016/12/06 3,390 3,420 3,375 3,380 7,100
2016/12/05 3,360 3,365 3,300 3,320 5,000
2016/12/02 3,385 3,420 3,330 3,360 8,500
2016/12/01 3,410 3,445 3,375 3,400 8,200
2016/11/30 3,395 3,430 3,360 3,365 5,500
2016/11/29 3,410 3,435 3,375 3,395 12,600
2016/11/28 3,390 3,480 3,375 3,480 8,700
2016/11/25 3,415 3,445 3,335 3,440 7,000
2016/11/24 3,500 3,500 3,340 3,375 10,800
2016/11/22 3,500 3,500 3,440 3,445 7,000
2016/11/21 3,415 3,480 3,415 3,475 6,800
2016/11/18 3,335 3,415 3,335 3,390 17,700
2016/11/17 3,210 3,305 3,160 3,300 8,800
2016/11/16 3,185 3,275 3,185 3,275 7,600
2016/11/15 3,160 3,240 3,120 3,165 8,600
2016/11/14 3,150 3,195 3,085 3,195 6,500
2016/11/11 3,140 3,195 3,000 3,060 12,400
2016/11/10 3,080 3,135 3,015 3,100 10,900
2016/11/09 3,105 3,125 2,851 2,856 13,300
2016/11/08 3,040 3,140 2,890 3,045 14,700
2016/11/07 3,075 3,145 3,030 3,040 7,700
2016/11/04 3,000 3,075 3,000 3,055 6,800
2016/11/02 3,090 3,090 3,020 3,040 7,600
2016/11/01 3,200 3,200 3,140 3,165 6,400
2016/10/31 3,165 3,185 3,115 3,170 5,300
2016/10/28 3,125 3,175 2,990 3,175 18,500
2016/10/27 3,090 3,120 3,065 3,105 4,900
2016/10/26 3,080 3,110 3,020 3,090 9,100
2016/10/25 3,025 3,080 3,025 3,075 6,800
2016/10/24 3,045 3,065 3,010 3,025 4,700
2016/10/21 2,988 3,035 2,988 3,030 7,500
2016/10/20 2,948 2,990 2,921 2,988 8,300
2016/10/19 2,905 2,951 2,905 2,948 5,800
2016/10/18 2,905 2,950 2,905 2,933 4,300
2016/10/17 2,906 2,971 2,868 2,894 5,900
2016/10/14 2,871 2,940 2,859 2,905 6,100
2016/10/13 2,880 2,883 2,834 2,881 5,400
2016/10/12 2,946 2,948 2,860 2,875 6,200
2016/10/11 2,948 2,980 2,907 2,946 3,800
2016/10/07 2,888 2,943 2,870 2,943 5,000
2016/10/06 2,897 2,938 2,874 2,916 6,000
2016/10/05 2,856 2,886 2,814 2,856 10,400
2016/10/04 2,788 2,848 2,788 2,815 9,200
2016/10/03 2,750 2,819 2,718 2,740 9,900
2016/09/30 2,784 2,785 2,674 2,688 12,600
2016/09/29 2,770 2,872 2,770 2,856 6,200
2016/09/28 2,819 2,819 2,721 2,768 4,400
2016/09/27 2,815 2,836 2,702 2,836 16,600
2016/09/26 2,900 2,935 2,837 2,848 11,900
2016/09/23 2,959 2,979 2,866 2,956 15,100
2016/09/21 2,734 2,959 2,651 2,959 20,100
2016/09/20 2,685 2,850 2,646 2,726 23,300
2016/09/16 2,600 2,690 2,596 2,685 10,600
2016/09/15 2,588 2,636 2,550 2,554 9,800
2016/09/14 2,622 2,640 2,591 2,595 6,400
2016/09/13 2,637 2,637 2,610 2,622 2,400
2016/09/12 2,647 2,688 2,607 2,637 6,600
2016/09/09 2,778 2,778 2,644 2,695 12,600
2016/09/08 2,710 2,755 2,675 2,755 6,300
2016/09/07 2,668 2,696 2,600 2,689 7,600
2016/09/06 2,662 2,683 2,625 2,678 1,400
2016/09/05 2,681 2,740 2,654 2,664 3,300
2016/09/02 2,765 2,765 2,636 2,695 4,100
2016/09/01 2,690 2,772 2,679 2,741 6,100
2016/08/31 2,619 2,650 2,609 2,643 3,700
2016/08/30 2,639 2,639 2,608 2,619 2,100
2016/08/29 2,600 2,636 2,597 2,621 3,300
2016/08/26 2,603 2,603 2,555 2,569 4,400
2016/08/25 2,651 2,651 2,573 2,592 4,800
2016/08/24 2,597 2,616 2,582 2,604 3,200
2016/08/23 2,704 2,720 2,579 2,597 9,300
2016/08/22 2,625 2,681 2,610 2,678 4,600
2016/08/19 2,657 2,686 2,603 2,623 13,600
2016/08/18 2,626 2,752 2,623 2,657 11,400
2016/08/17 2,574 2,645 2,562 2,645 7,400
2016/08/16 2,687 2,716 2,591 2,601 6,500
2016/08/15 2,739 2,766 2,665 2,702 4,300
2016/08/12 2,783 2,795 2,670 2,744 10,900
2016/08/10 2,812 2,812 2,739 2,771 6,000
2016/08/09 2,736 2,822 2,736 2,812 4,700
2016/08/08 2,704 2,779 2,657 2,765 5,600
2016/08/05 2,702 2,702 2,591 2,643 4,500
2016/08/04 2,575 2,672 2,550 2,672 11,000
2016/08/03 2,675 2,687 2,605 2,625 7,800
2016/08/02 2,764 2,810 2,715 2,742 8,900
2016/08/01 2,731 2,827 2,660 2,814 12,300
2016/07/29 2,540 2,789 2,488 2,787 21,200
2016/07/28 2,573 2,573 2,525 2,530 4,300
2016/07/27 2,541 2,569 2,516 2,556 7,200
2016/07/26 2,462 2,516 2,457 2,493 8,700
2016/07/25 2,503 2,514 2,457 2,493 11,000
2016/07/22 2,546 2,580 2,500 2,525 11,000
2016/07/21 2,610 2,697 2,523 2,546 16,300
2016/07/20 2,583 2,620 2,583 2,613 15,600
2016/07/19 2,522 2,590 2,522 2,572 6,200
2016/07/15 2,456 2,536 2,456 2,522 8,700
2016/07/14 2,391 2,470 2,384 2,418 9,600
2016/07/13 2,425 2,459 2,394 2,428 13,500
2016/07/12 2,280 2,375 2,234 2,348 10,600
2016/07/11 2,160 2,282 2,160 2,255 8,800
2016/07/08 2,190 2,195 2,124 2,131 5,600
2016/07/07 2,136 2,177 2,132 2,151 5,400
2016/07/06 2,218 2,227 2,082 2,134 11,400
2016/07/05 2,222 2,293 2,200 2,224 8,200
2016/07/04 2,279 2,307 2,231 2,260 6,200
2016/07/01 2,238 2,281 2,238 2,258 4,300
2016/06/30 2,350 2,350 2,223 2,225 7,600
2016/06/29 2,296 2,349 2,237 2,259 7,200
2016/06/28 2,202 2,293 2,152 2,248 9,900
2016/06/27 2,191 2,268 2,191 2,202 6,500
2016/06/24 2,410 2,430 2,162 2,179 12,400
2016/06/23 2,366 2,448 2,336 2,406 8,700
2016/06/22 2,383 2,383 2,294 2,316 10,000
2016/06/21 2,284 2,343 2,284 2,343 4,200
2016/06/20 2,295 2,356 2,278 2,284 9,200
2016/06/17 2,213 2,254 2,206 2,240 8,200
2016/06/16 2,211 2,244 2,163 2,163 8,300
2016/06/15 2,276 2,324 2,224 2,224 11,000
2016/06/14 2,313 2,367 2,266 2,275 9,400
2016/06/13 2,397 2,462 2,280 2,344 8,300
2016/06/10 2,493 2,498 2,451 2,458 18,900
2016/06/09 2,484 2,498 2,474 2,493 5,900
2016/06/08 2,472 2,495 2,470 2,484 5,500
2016/06/07 2,448 2,486 2,438 2,470 5,000
2016/06/06 2,468 2,468 2,398 2,448 8,000
2016/06/03 2,454 2,509 2,454 2,470 2,900
2016/06/02 2,560 2,560 2,425 2,477 7,500
2016/06/01 2,560 2,585 2,552 2,557 3,000
2016/05/31 2,525 2,570 2,504 2,570 4,800
2016/05/30 2,476 2,519 2,461 2,502 4,000
2016/05/27 2,450 2,509 2,450 2,505 2,500
2016/05/26 2,498 2,590 2,446 2,463 7,400
2016/05/25 2,500 2,531 2,460 2,465 4,100
2016/05/24 2,500 2,512 2,471 2,475 4,600
2016/05/23 2,490 2,528 2,432 2,516 9,500
2016/05/20 2,582 2,596 2,450 2,490 20,000
2016/05/19 2,565 2,670 2,503 2,582 32,800
2016/05/18 2,549 2,610 2,500 2,591 15,800
2016/05/17 2,429 2,520 2,363 2,518 9,300
2016/05/16 2,211 2,392 2,211 2,381 11,200
2016/05/13 2,351 2,428 2,236 2,257 11,000
2016/05/12 2,253 2,390 2,251 2,332 9,600
2016/05/11 2,333 2,377 2,283 2,297 4,800
2016/05/10 2,216 2,307 2,213 2,275 4,500
2016/05/09 2,200 2,236 2,182 2,210 4,000
2016/05/06 2,240 2,240 2,167 2,206 5,100
2016/05/02 2,184 2,248 2,145 2,196 12,500
2016/04/28 2,508 2,521 2,251 2,319 13,300
2016/04/27 2,504 2,511 2,465 2,472 5,900
2016/04/26 2,520 2,520 2,439 2,482 5,400
2016/04/25 2,465 2,525 2,399 2,524 10,500
2016/04/22 2,409 2,450 2,310 2,428 11,600
2016/04/21 2,367 2,404 2,367 2,399 6,800
2016/04/20 2,348 2,382 2,348 2,350 9,000
2016/04/19 2,317 2,374 2,300 2,348 10,500
2016/04/18 2,238 2,254 2,205 2,222 4,100
2016/04/15 2,328 2,328 2,266 2,284 3,900
2016/04/14 2,300 2,329 2,257 2,321 8,700
2016/04/13 2,202 2,275 2,198 2,275 3,800
2016/04/12 2,115 2,250 2,115 2,211 6,500
2016/04/11 2,169 2,169 2,125 2,136 3,800
2016/04/08 2,126 2,175 2,071 2,152 7,100
2016/04/07 2,142 2,192 2,142 2,153 5,900
2016/04/06 2,152 2,180 2,146 2,168 5,800
2016/04/05 2,199 2,233 2,165 2,174 8,300
2016/04/04 2,190 2,240 2,190 2,240 6,400
2016/04/01 2,329 2,350 2,190 2,190 11,300
2016/03/31 2,372 2,419 2,319 2,355 8,900
2016/03/30 2,458 2,458 2,394 2,394 4,700
2016/03/29 2,432 2,462 2,408 2,462 3,700
2016/03/28 2,389 2,444 2,378 2,444 6,000
2016/03/25 2,386 2,409 2,350 2,387 5,900
2016/03/24 2,479 2,479 2,393 2,397 7,800
2016/03/23 2,497 2,497 2,443 2,476 4,800
2016/03/22 2,416 2,456 2,403 2,452 5,600
2016/03/18 2,428 2,448 2,371 2,386 9,900
2016/03/17 2,440 2,450 2,391 2,424 5,900
2016/03/16 2,410 2,416 2,357 2,390 7,400
2016/03/15 2,358 2,462 2,337 2,392 8,500
2016/03/14 2,265 2,432 2,265 2,323 11,900
2016/03/11 2,149 2,264 2,149 2,253 13,300
2016/03/10 2,149 2,180 2,113 2,160 9,700
2016/03/09 2,149 2,157 2,109 2,141 5,300
2016/03/08 2,239 2,258 2,160 2,169 6,200
2016/03/07 2,242 2,258 2,221 2,241 4,600
2016/03/04 2,242 2,252 2,208 2,242 4,900
2016/03/03 2,172 2,295 2,172 2,224 6,200
2016/03/02 2,140 2,200 2,138 2,172 10,500
2016/03/01 2,072 2,088 2,022 2,049 7,400
2016/02/29 2,185 2,200 2,078 2,078 6,500
2016/02/26 2,161 2,202 2,140 2,146 4,000
2016/02/25 2,045 2,158 2,039 2,145 7,100
2016/02/24 2,026 2,069 2,017 2,048 9,600
2016/02/23 2,110 2,110 2,057 2,072 9,900
2016/02/22 2,124 2,127 2,095 2,108 7,500
2016/02/19 2,182 2,186 2,124 2,124 9,300
2016/02/18 2,117 2,199 2,111 2,182 10,600
2016/02/17 2,112 2,171 2,066 2,098 11,200
2016/02/16 2,176 2,191 2,091 2,091 14,900
2016/02/15 2,100 2,216 2,100 2,208 5,500
2016/02/12 1,958 2,249 1,958 2,024 17,600
2016/02/10 2,345 2,358 2,150 2,150 10,000
2016/02/09 2,364 2,401 2,301 2,345 10,400
2016/02/08 2,414 2,444 2,390 2,413 3,300
2016/02/05 2,483 2,513 2,413 2,427 5,200
2016/02/04 2,525 2,527 2,469 2,471 7,400
2016/02/03 2,593 2,604 2,505 2,575 9,500
2016/02/02 2,605 2,672 2,583 2,596 10,900
2016/02/01 2,842 2,842 2,655 2,669 13,300
2016/01/29 2,713 2,830 2,671 2,814 9,900
2016/01/28 2,719 2,739 2,702 2,711 5,000
2016/01/27 2,720 2,745 2,708 2,734 4,100
2016/01/26 2,723 2,766 2,662 2,671 7,000
2016/01/25 2,798 2,851 2,771 2,808 5,300
2016/01/22 2,758 2,758 2,695 2,748 5,600
2016/01/21 2,713 2,742 2,642 2,642 7,600
2016/01/20 2,777 2,795 2,713 2,713 14,800
2016/01/19 2,810 2,823 2,761 2,777 5,000
2016/01/18 2,755 2,822 2,753 2,782 5,000
2016/01/15 2,756 2,797 2,749 2,757 2,000
2016/01/14 2,718 2,765 2,690 2,738 8,700
2016/01/13 2,750 2,806 2,750 2,780 2,700
2016/01/12 2,800 2,829 2,714 2,724 8,100
2016/01/08 2,859 2,918 2,828 2,828 10,000
2016/01/07 2,933 2,933 2,821 2,859 5,200
2016/01/06 2,921 2,925 2,870 2,897 7,200
2016/01/05 2,901 2,945 2,901 2,920 3,700
2016/01/04 2,949 2,959 2,897 2,930 14,400

このページの先頭へ