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
2018/12/28 1,610 1,644 1,606 1,613 10,500
2018/12/27 1,598 1,640 1,580 1,636 26,500
2018/12/26 1,491 1,533 1,487 1,526 20,600
2018/12/25 1,530 1,537 1,443 1,469 58,800
2018/12/21 1,582 1,585 1,531 1,564 45,400
2018/12/20 1,650 1,650 1,590 1,605 38,200
2018/12/19 1,673 1,673 1,639 1,650 20,900
2018/12/18 1,695 1,698 1,672 1,682 23,100
2018/12/17 1,710 1,720 1,686 1,698 28,700
2018/12/14 1,728 1,730 1,705 1,724 30,500
2018/12/13 1,750 1,750 1,719 1,728 29,200
2018/12/12 1,756 1,764 1,728 1,751 23,700
2018/12/11 1,774 1,785 1,720 1,725 22,000
2018/12/10 1,758 1,792 1,741 1,774 48,900
2018/12/07 1,784 1,784 1,740 1,758 31,500
2018/12/06 1,793 1,799 1,767 1,785 30,900
2018/12/05 1,849 1,849 1,785 1,792 41,200
2018/12/04 1,920 1,920 1,857 1,861 18,700
2018/12/03 1,910 1,928 1,893 1,911 26,100
2018/11/30 1,874 1,908 1,874 1,901 12,500
2018/11/29 1,873 1,910 1,867 1,874 18,100
2018/11/28 1,879 1,879 1,850 1,866 13,900
2018/11/27 1,870 1,880 1,847 1,871 24,800
2018/11/26 1,851 1,851 1,839 1,844 14,700
2018/11/22 1,852 1,859 1,833 1,851 10,700
2018/11/21 1,838 1,853 1,827 1,852 19,200
2018/11/20 1,851 1,874 1,835 1,858 19,500
2018/11/19 1,890 1,890 1,833 1,851 31,300
2018/11/16 1,905 1,913 1,875 1,880 19,500
2018/11/15 1,909 1,909 1,889 1,900 23,900
2018/11/14 1,927 1,935 1,902 1,910 17,800
2018/11/13 1,927 1,930 1,900 1,920 23,200
2018/11/12 1,965 1,986 1,930 1,936 17,700
2018/11/09 1,957 1,985 1,957 1,964 8,300
2018/11/08 1,954 1,971 1,948 1,957 15,000
2018/11/07 1,950 1,967 1,921 1,940 19,600
2018/11/06 1,942 1,955 1,931 1,936 11,800
2018/11/05 1,936 1,945 1,927 1,933 8,400
2018/11/02 1,955 1,955 1,907 1,936 33,400
2018/11/01 1,913 1,945 1,905 1,935 21,800
2018/10/31 1,906 1,926 1,897 1,913 31,400
2018/10/30 1,876 1,927 1,876 1,903 31,800
2018/10/29 1,904 1,927 1,875 1,880 18,900
2018/10/26 1,917 1,944 1,892 1,904 30,100
2018/10/25 1,951 1,962 1,912 1,912 29,100
2018/10/24 1,998 2,001 1,965 1,971 29,500
2018/10/23 2,050 2,050 1,988 1,989 17,600
2018/10/22 2,023 2,054 2,019 2,027 11,700
2018/10/19 1,999 2,035 1,998 2,023 16,500
2018/10/18 2,040 2,051 2,011 2,013 16,200
2018/10/17 2,030 2,043 2,017 2,023 12,300
2018/10/16 2,006 2,029 2,001 2,010 17,300
2018/10/15 2,053 2,053 2,006 2,016 29,400
2018/10/12 2,089 2,089 2,051 2,051 29,600
2018/10/11 2,100 2,130 2,069 2,087 32,800
2018/10/10 2,150 2,162 2,112 2,140 20,500
2018/10/09 2,190 2,205 2,121 2,130 29,500
2018/10/05 2,165 2,204 2,165 2,193 36,400
2018/10/04 2,152 2,184 2,146 2,180 18,900
2018/10/03 2,160 2,160 2,130 2,130 12,100
2018/10/02 2,153 2,166 2,124 2,160 25,500
2018/10/01 2,147 2,151 2,110 2,122 17,200
2018/09/28 2,115 2,190 2,115 2,138 28,900
2018/09/27 2,155 2,155 2,111 2,120 21,400
2018/09/26 2,162 2,192 2,140 2,156 34,600
2018/09/25 2,194 2,222 2,179 2,206 39,700
2018/09/21 2,173 2,219 2,169 2,169 71,100
2018/09/20 2,176 2,186 2,156 2,168 27,200
2018/09/19 2,197 2,197 2,163 2,171 30,700
2018/09/18 2,136 2,189 2,136 2,176 25,200
2018/09/14 2,151 2,155 2,127 2,134 25,200
2018/09/13 2,133 2,164 2,133 2,144 11,200
2018/09/12 2,164 2,169 2,108 2,132 28,700
2018/09/11 2,161 2,164 2,141 2,164 10,800
2018/09/10 2,085 2,175 2,084 2,164 27,100
2018/09/07 2,130 2,130 2,066 2,071 17,300
2018/09/06 2,101 2,131 2,066 2,122 14,800
2018/09/05 2,107 2,131 2,100 2,101 15,400
2018/09/04 2,134 2,164 2,097 2,107 28,600
2018/09/03 2,143 2,160 2,122 2,144 13,800
2018/08/31 2,158 2,173 2,138 2,152 8,800
2018/08/30 2,165 2,175 2,151 2,159 17,400
2018/08/29 2,126 2,167 2,119 2,153 28,500
2018/08/28 2,129 2,142 2,121 2,126 12,800
2018/08/27 2,090 2,128 2,090 2,120 14,200
2018/08/24 2,092 2,092 2,074 2,079 7,600
2018/08/23 2,106 2,110 2,074 2,078 7,300
2018/08/22 2,106 2,122 2,090 2,106 25,300
2018/08/21 2,117 2,117 2,082 2,092 7,100
2018/08/20 2,110 2,120 2,087 2,117 14,700
2018/08/17 2,089 2,125 2,078 2,103 12,800
2018/08/16 2,036 2,080 2,030 2,071 12,000
2018/08/15 2,084 2,090 2,037 2,058 12,400
2018/08/14 2,041 2,085 2,024 2,085 14,300
2018/08/13 2,074 2,074 2,029 2,041 22,000
2018/08/10 2,124 2,125 2,087 2,091 19,100
2018/08/09 2,125 2,138 2,103 2,128 13,100
2018/08/08 2,087 2,132 2,087 2,117 18,700
2018/08/07 2,095 2,098 2,056 2,078 29,700
2018/08/06 2,102 2,129 2,080 2,081 30,300
2018/08/03 2,188 2,191 2,111 2,113 45,600
2018/08/02 2,208 2,237 2,199 2,214 73,300
2018/08/01 2,154 2,198 2,151 2,197 32,600
2018/07/31 2,214 2,235 2,149 2,149 71,800
2018/07/30 2,123 2,216 2,117 2,210 125,300
2018/07/27 2,085 2,096 2,051 2,073 24,900
2018/07/26 2,063 2,085 2,059 2,079 16,200
2018/07/25 2,080 2,097 2,053 2,058 15,800
2018/07/24 2,094 2,113 2,072 2,080 35,900
2018/07/23 2,034 2,093 2,034 2,089 50,100
2018/07/20 2,007 2,039 2,005 2,015 33,500
2018/07/19 2,020 2,023 2,000 2,005 27,300
2018/07/18 2,015 2,032 2,011 2,017 16,900
2018/07/17 2,002 2,025 2,000 2,011 20,600
2018/07/13 2,026 2,026 2,000 2,007 26,500
2018/07/12 2,016 2,040 2,012 2,026 13,200
2018/07/11 2,027 2,027 1,987 2,014 50,900
2018/07/10 2,060 2,074 2,032 2,059 29,100
2018/07/09 2,006 2,026 1,997 2,015 19,200
2018/07/06 1,986 2,021 1,986 2,020 23,300
2018/07/05 2,018 2,018 1,976 1,981 57,100
2018/07/04 2,031 2,050 2,022 2,022 31,500
2018/07/03 2,092 2,109 2,037 2,047 38,500
2018/07/02 2,116 2,139 2,082 2,087 28,200
2018/06/29 2,065 2,126 2,065 2,120 26,200
2018/06/28 2,093 2,114 2,056 2,078 75,000
2018/06/27 2,108 2,110 2,091 2,103 41,800
2018/06/26 2,135 2,147 2,105 2,122 18,700
2018/06/25 2,145 2,159 2,127 2,139 33,700
2018/06/22 2,100 2,141 2,083 2,141 59,800
2018/06/21 2,143 2,146 2,105 2,106 46,400
2018/06/20 2,153 2,160 2,101 2,143 96,000
2018/06/19 2,202 2,212 2,135 2,153 130,800
2018/06/18 2,202 2,210 2,170 2,185 59,100
2018/06/15 2,234 2,239 2,182 2,206 111,800
2018/06/14 2,229 2,247 2,200 2,226 136,700
2018/06/13 2,195 2,240 2,193 2,239 201,100
2018/06/12 2,191 2,197 2,181 2,193 707,800
2018/06/11 2,200 2,207 2,180 2,180 160,300
2018/06/08 2,201 2,223 2,194 2,211 218,800
2018/06/07 2,191 2,198 2,173 2,190 115,600
2018/06/06 2,205 2,206 2,193 2,193 356,700
2018/06/05 2,213 2,222 2,199 2,205 389,200
2018/06/04 2,209 2,330 2,191 2,261 397,800
2018/06/01 2,244 2,287 2,215 2,217 149,000
2018/05/31 2,330 2,330 2,248 2,285 151,000
2018/05/30 2,300 2,352 2,300 2,343 91,900
2018/05/29 2,385 2,388 2,320 2,345 139,700
2018/05/28 2,433 2,467 2,400 2,414 401,700
2018/05/25 2,939 2,948 2,868 2,883 29,200
2018/05/24 3,050 3,050 2,951 2,969 17,100
2018/05/23 3,135 3,145 3,040 3,050 14,100
2018/05/22 3,185 3,185 3,150 3,160 5,200
2018/05/21 3,280 3,280 3,160 3,180 9,800
2018/05/18 3,355 3,355 3,275 3,280 5,300
2018/05/17 3,340 3,355 3,335 3,355 4,000
2018/05/16 3,315 3,340 3,290 3,335 5,800
2018/05/15 3,315 3,325 3,300 3,325 4,100
2018/05/14 3,240 3,340 3,200 3,320 9,900
2018/05/11 3,180 3,240 3,155 3,240 8,300
2018/05/10 3,200 3,220 3,180 3,220 3,900
2018/05/09 3,200 3,200 3,155 3,200 4,000
2018/05/08 3,075 3,190 3,070 3,160 9,500
2018/05/07 3,050 3,055 3,025 3,050 3,400
2018/05/02 3,040 3,060 3,005 3,050 4,100
2018/05/01 3,045 3,055 2,983 3,010 12,100
2018/04/27 3,125 3,125 3,045 3,080 6,300
2018/04/26 3,130 3,145 3,110 3,130 5,800
2018/04/25 3,055 3,130 3,055 3,110 4,400
2018/04/24 3,075 3,130 3,075 3,125 8,600
2018/04/23 3,005 3,055 3,005 3,035 4,700
2018/04/20 2,995 3,005 2,974 2,993 7,700
2018/04/19 3,035 3,035 2,987 3,000 6,500
2018/04/18 3,025 3,040 2,990 3,040 7,100
2018/04/17 3,005 3,015 2,979 2,983 3,000
2018/04/16 3,040 3,050 2,995 3,035 5,400
2018/04/13 2,946 3,015 2,946 2,998 4,200
2018/04/12 2,944 2,970 2,921 2,946 3,200
2018/04/11 2,940 2,965 2,930 2,944 3,300
2018/04/10 2,926 2,975 2,919 2,958 2,700
2018/04/09 2,904 2,951 2,904 2,926 4,400
2018/04/06 2,939 2,966 2,930 2,940 4,600
2018/04/05 2,946 3,020 2,910 2,975 7,300
2018/04/04 2,839 2,955 2,839 2,955 8,000
2018/04/03 2,853 2,860 2,821 2,833 5,900
2018/04/02 2,984 2,984 2,821 2,858 7,400
2018/03/30 3,010 3,010 2,940 2,959 2,300
2018/03/29 2,900 2,970 2,897 2,970 6,000
2018/03/28 2,853 2,897 2,796 2,886 6,400
2018/03/27 2,837 2,940 2,835 2,940 11,200
2018/03/26 2,733 2,806 2,733 2,806 7,300
2018/03/23 2,850 2,857 2,760 2,780 14,100
2018/03/22 2,874 2,878 2,836 2,866 3,300
2018/03/20 2,841 2,897 2,841 2,866 9,100
2018/03/19 2,907 2,919 2,873 2,881 3,700
2018/03/16 2,937 2,949 2,891 2,945 13,100
2018/03/15 2,947 2,947 2,908 2,912 4,500
2018/03/14 2,915 2,962 2,915 2,947 4,700
2018/03/13 2,880 2,926 2,866 2,924 6,000
2018/03/12 2,859 2,906 2,844 2,906 7,700
2018/03/09 2,892 2,900 2,825 2,843 15,300
2018/03/08 2,864 2,915 2,861 2,889 7,100
2018/03/07 2,871 2,898 2,839 2,868 8,000
2018/03/06 2,858 2,902 2,852 2,880 4,900
2018/03/05 2,846 2,857 2,816 2,833 7,000
2018/03/02 2,875 2,893 2,846 2,865 11,200
2018/03/01 2,960 2,960 2,870 2,885 9,000
2018/02/28 3,005 3,005 2,962 2,962 4,700
2018/02/27 3,070 3,070 3,005 3,020 3,500
2018/02/26 3,050 3,050 3,005 3,015 2,900
2018/02/23 2,986 3,010 2,960 3,010 2,000
2018/02/22 3,005 3,015 2,970 2,987 4,100
2018/02/21 3,005 3,050 2,977 2,991 6,300
2018/02/20 3,025 3,025 2,966 3,005 7,700
2018/02/19 2,999 3,070 2,999 3,015 7,800
2018/02/16 2,934 2,971 2,910 2,934 5,500
2018/02/15 2,908 2,995 2,908 2,912 7,800
2018/02/14 2,926 2,950 2,895 2,897 7,000
2018/02/13 3,015 3,045 2,909 2,919 15,400
2018/02/09 3,010 3,020 2,944 2,975 16,500
2018/02/08 3,055 3,110 3,030 3,050 13,400
2018/02/07 3,120 3,345 3,045 3,045 14,900
2018/02/06 3,250 3,250 3,040 3,065 17,500
2018/02/05 3,435 3,435 3,295 3,295 9,400
2018/02/02 3,480 3,480 3,435 3,450 7,700
2018/02/01 3,315 3,515 3,305 3,485 16,100
2018/01/31 3,320 3,365 3,245 3,245 10,100
2018/01/30 3,315 3,320 3,255 3,280 10,200
2018/01/29 3,230 3,350 3,215 3,295 12,400
2018/01/26 3,210 3,230 3,200 3,210 8,200
2018/01/25 3,310 3,310 3,210 3,210 16,000
2018/01/24 3,305 3,325 3,270 3,310 4,600
2018/01/23 3,305 3,345 3,265 3,345 8,300
2018/01/22 3,275 3,285 3,230 3,245 5,600
2018/01/19 3,310 3,320 3,260 3,265 5,800
2018/01/18 3,390 3,390 3,295 3,310 7,200
2018/01/17 3,345 3,375 3,345 3,355 8,600
2018/01/16 3,440 3,440 3,340 3,380 6,700
2018/01/15 3,330 3,420 3,305 3,420 6,800
2018/01/12 3,310 3,360 3,285 3,330 9,800
2018/01/11 3,375 3,385 3,320 3,335 4,800
2018/01/10 3,355 3,405 3,345 3,380 5,400
2018/01/09 3,375 3,395 3,330 3,365 6,000
2018/01/05 3,395 3,440 3,345 3,380 8,500
2018/01/04 3,295 3,350 3,240 3,350 7,300

このページの先頭へ