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
2019/12/30 2,175 2,190 2,156 2,177 5,400
2019/12/27 2,176 2,196 2,160 2,195 6,000
2019/12/26 2,136 2,176 2,119 2,176 6,800
2019/12/25 2,162 2,162 2,121 2,136 4,900
2019/12/24 2,170 2,170 2,143 2,162 6,500
2019/12/23 2,176 2,176 2,136 2,159 7,600
2019/12/20 2,190 2,198 2,165 2,176 13,700
2019/12/19 2,181 2,190 2,168 2,190 9,700
2019/12/18 2,189 2,207 2,169 2,206 16,500
2019/12/17 2,160 2,199 2,141 2,199 18,900
2019/12/16 2,159 2,172 2,140 2,156 12,100
2019/12/13 2,112 2,172 2,105 2,159 39,100
2019/12/12 2,105 2,105 2,078 2,081 10,900
2019/12/11 2,129 2,129 2,090 2,099 15,300
2019/12/10 2,180 2,180 2,126 2,129 25,200
2019/12/09 2,185 2,194 2,170 2,184 13,600
2019/12/06 2,173 2,204 2,163 2,189 13,700
2019/12/05 2,145 2,181 2,138 2,174 8,800
2019/12/04 2,115 2,140 2,089 2,140 8,300
2019/12/03 2,148 2,168 2,128 2,141 7,600
2019/12/02 2,185 2,209 2,151 2,180 17,600
2019/11/29 2,159 2,191 2,156 2,188 12,000
2019/11/28 2,139 2,159 2,120 2,151 12,400
2019/11/27 2,110 2,146 2,093 2,139 11,400
2019/11/26 2,157 2,164 2,129 2,135 16,200
2019/11/25 2,126 2,170 2,126 2,144 6,500
2019/11/22 2,118 2,149 2,112 2,126 19,800
2019/11/21 2,055 2,129 2,055 2,123 23,700
2019/11/20 2,098 2,098 2,012 2,063 35,300
2019/11/19 2,085 2,135 2,080 2,096 20,600
2019/11/18 2,146 2,147 2,069 2,080 18,200
2019/11/15 2,080 2,193 2,080 2,171 48,800
2019/11/14 2,095 2,129 2,065 2,080 30,900
2019/11/13 2,028 2,118 2,028 2,104 36,400
2019/11/12 2,006 2,031 1,969 2,029 24,000
2019/11/11 1,933 2,004 1,898 2,002 23,800
2019/11/08 1,970 1,984 1,894 1,932 16,800
2019/11/07 2,014 2,014 1,938 1,954 22,100
2019/11/06 1,987 2,025 1,982 2,014 18,700
2019/11/05 1,960 1,996 1,955 1,992 17,000
2019/11/01 1,943 1,959 1,925 1,959 5,800
2019/10/31 1,975 1,998 1,937 1,962 16,900
2019/10/30 1,945 2,000 1,932 2,000 22,200
2019/10/29 1,918 1,949 1,917 1,946 7,000
2019/10/28 1,938 1,946 1,913 1,914 7,800
2019/10/25 1,922 1,938 1,903 1,938 8,400
2019/10/24 1,935 1,942 1,890 1,930 13,200
2019/10/23 1,937 1,937 1,879 1,924 10,100
2019/10/21 1,940 1,946 1,921 1,923 8,700
2019/10/18 1,926 1,960 1,914 1,932 16,800
2019/10/17 1,913 1,925 1,898 1,920 12,300
2019/10/16 1,898 1,912 1,890 1,906 12,000
2019/10/15 1,875 1,898 1,872 1,879 9,800
2019/10/11 1,862 1,872 1,850 1,854 6,400
2019/10/10 1,879 1,879 1,838 1,862 4,100
2019/10/09 1,839 1,889 1,839 1,889 5,200
2019/10/08 1,846 1,848 1,830 1,842 3,100
2019/10/07 1,853 1,863 1,817 1,840 6,300
2019/10/04 1,864 1,868 1,839 1,853 4,800
2019/10/03 1,873 1,889 1,848 1,865 5,800
2019/10/02 1,840 1,916 1,840 1,903 10,700
2019/10/01 1,829 1,871 1,828 1,864 6,300
2019/09/30 1,869 1,869 1,832 1,842 8,800
2019/09/27 1,906 1,906 1,828 1,869 16,200
2019/09/26 1,921 1,929 1,900 1,914 16,700
2019/09/25 1,918 1,918 1,883 1,914 11,000
2019/09/24 1,919 1,928 1,898 1,913 7,200
2019/09/20 1,904 1,919 1,886 1,919 8,700
2019/09/19 1,892 1,914 1,884 1,904 14,500
2019/09/18 1,932 1,932 1,887 1,896 9,500
2019/09/17 1,908 1,932 1,895 1,929 11,000
2019/09/13 1,896 1,924 1,855 1,917 25,100
2019/09/12 1,927 1,927 1,887 1,904 13,600
2019/09/11 1,873 1,916 1,868 1,913 24,500
2019/09/10 1,835 1,880 1,827 1,873 14,400
2019/09/09 1,767 1,843 1,767 1,843 14,900
2019/09/06 1,801 1,821 1,797 1,807 4,300
2019/09/05 1,797 1,823 1,788 1,808 13,000
2019/09/04 1,800 1,805 1,770 1,781 9,600
2019/09/03 1,803 1,820 1,803 1,807 3,100
2019/09/02 1,773 1,816 1,770 1,809 19,300
2019/08/30 1,720 1,808 1,720 1,800 18,200
2019/08/29 1,728 1,739 1,705 1,705 5,300
2019/08/28 1,741 1,747 1,727 1,740 6,800
2019/08/27 1,737 1,763 1,732 1,732 9,400
2019/08/26 1,742 1,761 1,730 1,734 10,300
2019/08/23 1,756 1,776 1,756 1,775 2,200
2019/08/22 1,777 1,777 1,756 1,770 8,300
2019/08/21 1,768 1,784 1,757 1,774 11,500
2019/08/20 1,734 1,769 1,734 1,768 11,200
2019/08/19 1,718 1,730 1,708 1,715 3,000
2019/08/16 1,713 1,722 1,710 1,714 3,500
2019/08/15 1,719 1,719 1,685 1,708 4,600
2019/08/14 1,809 1,809 1,713 1,743 13,400
2019/08/13 1,660 1,698 1,655 1,690 10,500
2019/08/09 1,705 1,711 1,691 1,692 5,200
2019/08/08 1,693 1,709 1,671 1,691 8,900
2019/08/07 1,696 1,740 1,695 1,700 21,700
2019/08/06 1,710 1,731 1,682 1,720 11,000
2019/08/05 1,780 1,780 1,750 1,750 24,200
2019/08/02 1,851 1,851 1,783 1,803 14,400
2019/08/01 1,853 1,868 1,835 1,860 6,700
2019/07/31 1,860 1,892 1,858 1,858 10,700
2019/07/30 1,888 1,898 1,855 1,892 16,700
2019/07/29 1,813 1,893 1,795 1,893 10,900
2019/07/26 1,835 1,862 1,819 1,835 4,500
2019/07/25 1,838 1,868 1,835 1,868 5,200
2019/07/24 1,846 1,846 1,820 1,829 9,100
2019/07/23 1,860 1,863 1,842 1,850 9,100
2019/07/22 1,853 1,859 1,839 1,852 7,000
2019/07/19 1,814 1,849 1,809 1,837 15,800
2019/07/18 1,862 1,862 1,798 1,808 15,200
2019/07/17 1,878 1,884 1,846 1,856 11,400
2019/07/16 1,846 1,881 1,846 1,878 13,500
2019/07/12 1,874 1,874 1,842 1,852 7,700
2019/07/11 1,824 1,880 1,824 1,874 10,100
2019/07/10 1,831 1,839 1,816 1,826 10,200
2019/07/09 1,846 1,858 1,833 1,843 9,700
2019/07/08 1,868 1,893 1,838 1,847 14,100
2019/07/05 1,853 1,878 1,850 1,868 8,700
2019/07/04 1,816 1,881 1,816 1,847 12,800
2019/07/03 1,820 1,843 1,730 1,816 21,800
2019/07/02 1,842 1,853 1,813 1,813 12,500
2019/07/01 1,830 1,846 1,805 1,846 15,900
2019/06/28 1,810 1,845 1,800 1,811 11,600
2019/06/27 1,827 1,837 1,814 1,820 5,900
2019/06/26 1,856 1,863 1,823 1,826 5,800
2019/06/25 1,880 1,894 1,854 1,854 10,000
2019/06/24 1,873 1,880 1,856 1,880 14,600
2019/06/21 1,850 1,876 1,850 1,860 19,700
2019/06/20 1,833 1,860 1,833 1,840 19,100
2019/06/19 1,790 1,848 1,790 1,829 17,400
2019/06/18 1,806 1,812 1,767 1,778 19,700
2019/06/17 1,793 1,817 1,791 1,801 8,000
2019/06/14 1,819 1,819 1,798 1,800 17,000
2019/06/13 1,821 1,821 1,787 1,807 10,600
2019/06/12 1,804 1,835 1,798 1,821 15,500
2019/06/11 1,799 1,829 1,779 1,810 18,600
2019/06/10 1,778 1,810 1,777 1,799 12,100
2019/06/07 1,755 1,784 1,741 1,771 9,100
2019/06/06 1,797 1,797 1,767 1,767 12,500
2019/06/05 1,733 1,805 1,733 1,800 11,000
2019/06/04 1,701 1,738 1,701 1,730 7,300
2019/06/03 1,706 1,716 1,700 1,708 7,900
2019/05/31 1,727 1,731 1,719 1,725 6,800
2019/05/30 1,721 1,740 1,721 1,729 5,300
2019/05/29 1,750 1,755 1,732 1,735 7,400
2019/05/28 1,781 1,789 1,750 1,750 8,900
2019/05/27 1,761 1,784 1,761 1,781 3,500
2019/05/24 1,743 1,770 1,726 1,752 10,800
2019/05/23 1,795 1,795 1,743 1,752 11,200
2019/05/22 1,840 1,840 1,792 1,795 11,600
2019/05/21 1,781 1,840 1,781 1,840 24,900
2019/05/20 1,750 1,802 1,750 1,781 17,300
2019/05/17 1,713 1,742 1,713 1,736 8,700
2019/05/16 1,687 1,714 1,684 1,710 8,500
2019/05/15 1,670 1,700 1,640 1,690 14,100
2019/05/14 1,606 1,689 1,600 1,676 16,600
2019/05/13 1,592 1,687 1,588 1,648 16,700
2019/05/10 1,650 1,676 1,551 1,616 30,700
2019/05/09 1,677 1,682 1,654 1,658 13,700
2019/05/08 1,701 1,705 1,680 1,694 17,300
2019/05/07 1,744 1,757 1,723 1,733 12,800
2019/04/26 1,750 1,780 1,750 1,761 24,300
2019/04/25 1,777 1,812 1,756 1,802 12,900
2019/04/24 1,822 1,822 1,760 1,778 13,000
2019/04/23 1,816 1,819 1,788 1,815 10,200
2019/04/22 1,812 1,819 1,803 1,807 8,000
2019/04/19 1,800 1,822 1,800 1,812 14,400
2019/04/18 1,810 1,813 1,775 1,784 10,500
2019/04/17 1,800 1,822 1,800 1,810 5,000
2019/04/16 1,809 1,823 1,799 1,799 3,900
2019/04/15 1,781 1,859 1,781 1,829 22,200
2019/04/12 1,797 1,797 1,763 1,763 10,400
2019/04/11 1,800 1,814 1,771 1,802 11,600
2019/04/10 1,805 1,809 1,787 1,804 7,000
2019/04/09 1,802 1,820 1,800 1,806 13,200
2019/04/08 1,827 1,830 1,813 1,819 5,700
2019/04/05 1,815 1,845 1,810 1,830 20,900
2019/04/04 1,824 1,832 1,803 1,826 10,900
2019/04/03 1,844 1,851 1,802 1,816 20,200
2019/04/02 1,886 1,889 1,841 1,857 12,300
2019/04/01 1,809 1,848 1,806 1,846 19,200
2019/03/29 1,900 1,901 1,818 1,818 20,100
2019/03/28 1,913 1,913 1,864 1,870 24,600
2019/03/27 1,890 1,933 1,869 1,914 31,600
2019/03/26 1,863 1,949 1,863 1,949 23,400
2019/03/25 1,901 1,903 1,827 1,862 28,400
2019/03/22 1,876 1,937 1,855 1,935 25,500
2019/03/20 1,822 1,853 1,822 1,853 12,900
2019/03/19 1,865 1,865 1,800 1,821 16,100
2019/03/18 1,870 1,870 1,835 1,852 22,400
2019/03/15 1,860 1,894 1,860 1,869 23,500
2019/03/14 1,851 1,858 1,843 1,854 6,400
2019/03/13 1,856 1,863 1,841 1,844 9,800
2019/03/12 1,865 1,868 1,850 1,856 8,000
2019/03/11 1,847 1,866 1,845 1,848 9,300
2019/03/08 1,840 1,867 1,820 1,853 40,300
2019/03/07 1,956 1,956 1,840 1,872 51,100
2019/03/06 1,997 2,018 1,950 1,973 45,000
2019/03/05 1,930 1,992 1,906 1,982 58,200
2019/03/04 1,929 1,942 1,881 1,923 38,200
2019/03/01 1,897 1,908 1,875 1,896 34,300
2019/02/28 1,850 1,873 1,840 1,857 25,800
2019/02/27 1,827 1,850 1,806 1,840 27,300
2019/02/26 1,802 1,825 1,777 1,806 31,200
2019/02/25 1,776 1,810 1,770 1,802 22,900
2019/02/22 1,761 1,787 1,739 1,757 26,500
2019/02/21 1,780 1,780 1,762 1,772 10,700
2019/02/20 1,739 1,778 1,739 1,762 21,300
2019/02/19 1,708 1,743 1,697 1,739 19,600
2019/02/18 1,739 1,745 1,691 1,692 21,300
2019/02/15 1,672 1,714 1,670 1,706 18,400
2019/02/14 1,650 1,690 1,650 1,689 16,900
2019/02/13 1,660 1,672 1,634 1,656 15,700
2019/02/12 1,596 1,655 1,596 1,651 16,500
2019/02/08 1,591 1,619 1,586 1,597 14,400
2019/02/07 1,593 1,630 1,583 1,615 22,800
2019/02/06 1,609 1,630 1,581 1,606 38,900
2019/02/05 1,590 1,613 1,590 1,611 15,300
2019/02/04 1,557 1,607 1,554 1,574 33,300
2019/02/01 1,532 1,551 1,498 1,550 38,300
2019/01/31 1,510 1,569 1,510 1,552 41,500
2019/01/30 1,535 1,535 1,484 1,487 44,200
2019/01/29 1,575 1,576 1,545 1,551 21,100
2019/01/28 1,660 1,666 1,585 1,587 35,800
2019/01/25 1,635 1,677 1,635 1,650 18,400
2019/01/24 1,621 1,645 1,621 1,631 5,200
2019/01/23 1,618 1,640 1,607 1,621 10,500
2019/01/22 1,654 1,658 1,622 1,635 9,000
2019/01/21 1,642 1,647 1,616 1,642 21,900
2019/01/18 1,618 1,625 1,602 1,602 19,600
2019/01/17 1,606 1,646 1,595 1,612 16,800
2019/01/16 1,638 1,638 1,591 1,597 12,000
2019/01/15 1,660 1,667 1,639 1,655 16,900
2019/01/11 1,683 1,683 1,665 1,674 4,400
2019/01/10 1,686 1,700 1,662 1,683 14,900
2019/01/09 1,714 1,728 1,690 1,699 9,200
2019/01/08 1,678 1,715 1,678 1,710 9,500
2019/01/07 1,685 1,706 1,656 1,668 14,700
2019/01/04 1,580 1,652 1,572 1,647 28,000

このページの先頭へ