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
2020/12/30 1,758 1,758 1,712 1,715 7,700
2020/12/29 1,700 1,750 1,700 1,750 6,800
2020/12/28 1,693 1,713 1,688 1,713 10,900
2020/12/25 1,687 1,721 1,685 1,705 8,100
2020/12/24 1,673 1,705 1,669 1,687 16,100
2020/12/23 1,712 1,712 1,657 1,673 14,100
2020/12/22 1,740 1,740 1,699 1,720 14,900
2020/12/21 1,702 1,744 1,690 1,744 18,000
2020/12/18 1,773 1,778 1,702 1,702 24,600
2020/12/17 1,765 1,783 1,745 1,773 8,700
2020/12/16 1,783 1,787 1,746 1,762 13,200
2020/12/15 1,790 1,807 1,765 1,765 7,300
2020/12/14 1,821 1,843 1,797 1,799 12,300
2020/12/11 1,782 1,848 1,782 1,835 15,300
2020/12/10 1,805 1,815 1,786 1,786 15,900
2020/12/09 1,819 1,849 1,805 1,805 11,000
2020/12/08 1,820 1,838 1,799 1,816 9,600
2020/12/07 1,872 1,877 1,820 1,820 8,700
2020/12/04 1,916 1,916 1,870 1,870 7,500
2020/12/03 1,930 1,948 1,895 1,916 9,800
2020/12/02 1,935 1,977 1,894 1,929 27,400
2020/12/01 1,930 1,930 1,878 1,905 9,400
2020/11/30 1,981 1,981 1,869 1,890 11,600
2020/11/27 1,947 1,972 1,925 1,967 18,100
2020/11/26 1,890 1,947 1,857 1,925 17,800
2020/11/25 1,889 1,908 1,834 1,857 16,300
2020/11/24 1,823 1,872 1,823 1,861 16,300
2020/11/20 1,793 1,810 1,777 1,810 11,100
2020/11/19 1,811 1,811 1,785 1,793 7,200
2020/11/18 1,855 1,855 1,796 1,825 10,500
2020/11/17 1,851 1,870 1,801 1,857 23,100
2020/11/16 1,843 1,851 1,809 1,851 16,300
2020/11/13 1,845 1,845 1,765 1,786 13,700
2020/11/12 1,890 1,890 1,836 1,864 13,900
2020/11/11 1,846 1,881 1,824 1,879 35,500
2020/11/10 1,872 1,877 1,767 1,815 31,500
2020/11/09 1,824 1,824 1,775 1,809 13,300
2020/11/06 1,749 1,800 1,718 1,800 21,600
2020/11/05 1,706 1,751 1,692 1,749 21,500
2020/11/04 1,719 1,762 1,699 1,720 30,000
2020/11/02 1,686 1,720 1,657 1,719 24,000
2020/10/30 1,686 1,710 1,644 1,655 21,700
2020/10/29 1,730 1,738 1,696 1,696 15,800
2020/10/28 1,719 1,735 1,688 1,735 22,500
2020/10/27 1,702 1,738 1,676 1,738 13,500
2020/10/26 1,729 1,729 1,698 1,706 8,900
2020/10/23 1,764 1,764 1,710 1,730 9,000
2020/10/22 1,781 1,781 1,728 1,751 11,600
2020/10/21 1,746 1,797 1,728 1,792 14,400
2020/10/20 1,781 1,800 1,735 1,740 14,500
2020/10/19 1,736 1,804 1,736 1,781 12,900
2020/10/16 1,780 1,795 1,736 1,736 11,500
2020/10/15 1,770 1,811 1,747 1,777 16,900
2020/10/14 1,779 1,789 1,747 1,771 17,300
2020/10/13 1,808 1,811 1,775 1,789 10,700
2020/10/12 1,840 1,840 1,783 1,807 10,700
2020/10/09 1,858 1,858 1,810 1,826 8,100
2020/10/08 1,863 1,872 1,833 1,859 13,600
2020/10/07 1,896 1,896 1,845 1,863 11,900
2020/10/06 1,872 1,896 1,845 1,896 14,400
2020/10/05 1,825 1,883 1,821 1,850 15,500
2020/10/02 1,900 1,900 1,809 1,825 22,900
2020/09/30 1,994 1,994 1,890 1,890 21,200
2020/09/29 2,000 2,000 1,957 1,996 30,600
2020/09/28 1,964 2,042 1,948 2,041 38,500
2020/09/25 1,879 1,962 1,879 1,929 22,300
2020/09/24 1,925 1,925 1,864 1,879 17,900
2020/09/23 1,968 1,973 1,902 1,930 24,100
2020/09/18 1,912 1,973 1,898 1,973 24,500
2020/09/17 1,900 1,937 1,890 1,898 17,300
2020/09/16 1,889 1,900 1,876 1,900 15,900
2020/09/15 1,848 1,902 1,826 1,889 32,100
2020/09/14 1,806 1,848 1,805 1,848 44,700
2020/09/11 1,790 1,810 1,774 1,810 21,600
2020/09/10 1,770 1,780 1,740 1,761 18,900
2020/09/09 1,761 1,783 1,731 1,773 19,900
2020/09/08 1,783 1,789 1,720 1,768 16,900
2020/09/07 1,754 1,860 1,732 1,779 50,100
2020/09/04 1,650 1,741 1,650 1,714 43,300
2020/09/03 1,661 1,729 1,650 1,650 24,600
2020/09/02 1,643 1,668 1,632 1,661 5,200
2020/09/01 1,647 1,657 1,626 1,643 8,000
2020/08/31 1,641 1,694 1,641 1,647 19,600
2020/08/28 1,617 1,671 1,550 1,655 42,100
2020/08/27 1,603 1,650 1,595 1,621 11,100
2020/08/26 1,610 1,618 1,597 1,603 7,900
2020/08/25 1,620 1,636 1,613 1,621 10,100
2020/08/24 1,629 1,629 1,601 1,601 10,800
2020/08/21 1,613 1,639 1,606 1,611 7,600
2020/08/20 1,603 1,623 1,596 1,611 10,500
2020/08/19 1,606 1,613 1,587 1,603 7,800
2020/08/18 1,678 1,678 1,614 1,634 9,100
2020/08/17 1,660 1,660 1,641 1,652 3,100
2020/08/14 1,669 1,669 1,637 1,643 5,600
2020/08/13 1,668 1,668 1,617 1,660 10,900
2020/08/12 1,629 1,684 1,614 1,645 11,100
2020/08/11 1,551 1,653 1,551 1,645 16,600
2020/08/07 1,562 1,578 1,551 1,555 9,700
2020/08/06 1,566 1,579 1,535 1,575 9,200
2020/08/05 1,555 1,563 1,540 1,550 8,500
2020/08/04 1,572 1,596 1,557 1,595 8,100
2020/08/03 1,495 1,600 1,495 1,600 17,600
2020/07/31 1,597 1,597 1,485 1,485 14,000
2020/07/30 1,596 1,618 1,589 1,606 9,800
2020/07/29 1,588 1,602 1,583 1,583 5,400
2020/07/28 1,628 1,628 1,557 1,574 13,800
2020/07/27 1,586 1,611 1,562 1,611 24,700
2020/07/22 1,626 1,628 1,593 1,593 9,400
2020/07/21 1,629 1,643 1,602 1,631 19,300
2020/07/20 1,623 1,645 1,601 1,629 18,100
2020/07/17 1,641 1,641 1,603 1,620 7,700
2020/07/16 1,577 1,658 1,577 1,649 13,700
2020/07/15 1,605 1,631 1,569 1,617 23,400
2020/07/14 1,579 1,621 1,573 1,608 10,400
2020/07/13 1,551 1,595 1,547 1,579 18,300
2020/07/10 1,601 1,606 1,530 1,530 22,500
2020/07/09 1,654 1,654 1,596 1,602 21,800
2020/07/08 1,679 1,713 1,651 1,651 12,600
2020/07/07 1,730 1,730 1,678 1,679 6,700
2020/07/06 1,685 1,740 1,685 1,730 16,100
2020/07/03 1,701 1,725 1,690 1,725 8,500
2020/07/02 1,723 1,743 1,701 1,701 10,200
2020/07/01 1,750 1,753 1,704 1,726 18,700
2020/06/30 1,791 1,814 1,775 1,775 5,100
2020/06/29 1,801 1,803 1,777 1,791 4,600
2020/06/26 1,753 1,811 1,753 1,811 7,600
2020/06/25 1,765 1,765 1,734 1,748 6,400
2020/06/24 1,775 1,775 1,747 1,749 4,000
2020/06/23 1,798 1,798 1,752 1,787 11,900
2020/06/22 1,836 1,858 1,796 1,802 10,300
2020/06/19 1,820 1,878 1,819 1,836 21,300
2020/06/18 1,856 1,856 1,804 1,819 7,500
2020/06/17 1,816 1,868 1,816 1,859 13,200
2020/06/16 1,792 1,821 1,771 1,820 11,400
2020/06/15 1,761 1,768 1,739 1,756 6,900
2020/06/12 1,740 1,779 1,738 1,761 14,400
2020/06/11 1,771 1,804 1,761 1,787 10,800
2020/06/10 1,800 1,801 1,750 1,801 25,500
2020/06/09 1,850 1,850 1,800 1,800 9,100
2020/06/08 1,891 1,891 1,821 1,850 19,800
2020/06/05 1,825 1,886 1,815 1,858 9,700
2020/06/04 1,803 1,824 1,755 1,807 13,400
2020/06/03 1,839 1,847 1,770 1,803 15,800
2020/06/02 1,884 1,884 1,794 1,839 15,300
2020/06/01 1,885 1,904 1,794 1,856 15,600
2020/05/29 1,890 1,909 1,844 1,852 13,800
2020/05/28 1,874 1,909 1,845 1,903 23,800
2020/05/27 1,855 1,875 1,762 1,875 27,100
2020/05/26 1,803 1,855 1,797 1,855 13,400
2020/05/25 1,764 1,780 1,763 1,769 2,400
2020/05/22 1,764 1,778 1,734 1,778 7,900
2020/05/21 1,736 1,761 1,686 1,761 13,000
2020/05/20 1,753 1,753 1,674 1,733 14,300
2020/05/19 1,769 1,769 1,705 1,753 16,100
2020/05/18 1,802 1,805 1,704 1,739 16,300
2020/05/15 1,771 1,807 1,771 1,807 2,600
2020/05/14 1,805 1,818 1,785 1,786 5,000
2020/05/13 1,815 1,815 1,765 1,799 7,300
2020/05/12 1,793 1,813 1,784 1,787 3,900
2020/05/11 1,780 1,796 1,756 1,783 4,300
2020/05/08 1,764 1,791 1,755 1,790 4,200
2020/05/07 1,800 1,810 1,724 1,745 6,000
2020/05/01 1,797 1,797 1,750 1,784 6,700
2020/04/30 1,721 1,849 1,707 1,814 22,600
2020/04/28 1,809 1,809 1,664 1,739 10,700
2020/04/27 1,796 1,800 1,751 1,800 7,800
2020/04/24 1,708 1,790 1,683 1,790 13,000
2020/04/23 1,654 1,708 1,638 1,708 7,900
2020/04/22 1,651 1,665 1,607 1,646 26,300
2020/04/21 1,707 1,710 1,664 1,691 16,400
2020/04/20 1,763 1,763 1,719 1,721 14,800
2020/04/17 1,830 1,834 1,763 1,763 17,800
2020/04/16 1,760 1,855 1,756 1,847 16,800
2020/04/15 1,879 1,879 1,757 1,760 12,600
2020/04/14 1,761 1,889 1,740 1,879 20,200
2020/04/13 1,840 1,840 1,751 1,758 8,700
2020/04/10 1,798 1,867 1,791 1,844 9,200
2020/04/09 1,837 1,838 1,762 1,786 12,200
2020/04/08 1,794 1,844 1,786 1,837 16,600
2020/04/07 1,749 1,795 1,710 1,795 11,500
2020/04/06 1,722 1,749 1,669 1,749 12,400
2020/04/03 1,711 1,753 1,661 1,682 5,700
2020/04/02 1,760 1,760 1,686 1,711 7,900
2020/04/01 1,840 1,858 1,727 1,756 13,400
2020/03/31 1,935 1,950 1,819 1,847 14,400
2020/03/30 1,989 1,997 1,842 1,940 20,100
2020/03/27 1,960 2,050 1,925 2,050 32,800
2020/03/26 1,803 1,968 1,803 1,960 31,300
2020/03/25 1,857 1,857 1,770 1,803 16,900
2020/03/24 1,738 1,786 1,687 1,778 24,100
2020/03/23 1,687 1,698 1,562 1,698 20,900
2020/03/19 1,544 1,687 1,544 1,687 23,600
2020/03/18 1,566 1,616 1,511 1,514 17,700
2020/03/17 1,403 1,548 1,378 1,526 45,400
2020/03/16 1,441 1,499 1,430 1,431 20,000
2020/03/13 1,431 1,480 1,384 1,441 50,600
2020/03/12 1,592 1,619 1,533 1,552 27,500
2020/03/11 1,664 1,698 1,627 1,627 16,700
2020/03/10 1,550 1,637 1,516 1,624 22,800
2020/03/09 1,629 1,643 1,565 1,579 22,400
2020/03/06 1,711 1,733 1,674 1,676 23,300
2020/03/05 1,774 1,779 1,723 1,735 13,700
2020/03/04 1,730 1,827 1,705 1,774 19,000
2020/03/03 1,874 1,874 1,753 1,765 21,100
2020/03/02 1,738 1,829 1,730 1,829 17,300
2020/02/28 1,770 1,773 1,720 1,738 17,500
2020/02/27 1,851 1,855 1,797 1,810 17,200
2020/02/26 1,843 1,880 1,830 1,871 14,400
2020/02/25 1,954 1,954 1,867 1,883 25,300
2020/02/21 1,947 1,981 1,947 1,976 6,700
2020/02/20 1,990 1,990 1,944 1,947 11,700
2020/02/19 2,057 2,099 1,985 1,989 40,200
2020/02/18 2,017 2,017 1,964 1,967 9,400
2020/02/17 2,056 2,056 2,011 2,017 5,100
2020/02/14 2,021 2,056 2,011 2,056 10,600
2020/02/13 2,089 2,089 2,042 2,055 4,500
2020/02/12 2,100 2,102 2,071 2,079 5,800
2020/02/10 2,090 2,114 2,068 2,096 12,100
2020/02/07 2,138 2,146 2,119 2,121 2,600
2020/02/06 2,150 2,160 2,139 2,139 13,900
2020/02/05 2,124 2,135 2,108 2,121 8,900
2020/02/04 2,081 2,129 2,080 2,126 8,100
2020/02/03 2,057 2,070 2,043 2,066 4,200
2020/01/31 2,040 2,070 2,035 2,056 3,800
2020/01/30 2,029 2,062 1,991 2,062 10,600
2020/01/29 2,061 2,063 2,036 2,045 7,100
2020/01/28 2,029 2,067 1,997 2,065 13,600
2020/01/27 2,002 2,062 1,986 2,062 14,100
2020/01/24 2,100 2,100 2,038 2,038 9,700
2020/01/23 2,119 2,143 2,097 2,099 5,000
2020/01/22 2,105 2,136 2,087 2,120 16,100
2020/01/21 2,139 2,139 2,105 2,118 11,500
2020/01/20 2,155 2,163 2,119 2,119 10,000
2020/01/17 2,145 2,159 2,130 2,155 11,800
2020/01/16 2,151 2,151 2,109 2,123 8,200
2020/01/15 2,157 2,168 2,130 2,164 9,100
2020/01/14 2,152 2,180 2,128 2,170 11,700
2020/01/10 2,166 2,186 2,146 2,146 4,100
2020/01/09 2,170 2,176 2,145 2,166 4,800
2020/01/08 2,139 2,159 2,108 2,134 10,000
2020/01/07 2,145 2,176 2,140 2,171 8,400
2020/01/06 2,136 2,160 2,107 2,137 11,400

このページの先頭へ