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
2023/12/29 1,524 1,545 1,524 1,538 9,700
2023/12/28 1,507 1,526 1,507 1,526 10,400
2023/12/27 1,498 1,508 1,491 1,507 21,900
2023/12/26 1,485 1,499 1,481 1,498 15,900
2023/12/25 1,504 1,506 1,481 1,485 15,300
2023/12/22 1,459 1,482 1,454 1,482 16,700
2023/12/21 1,476 1,476 1,453 1,453 34,600
2023/12/20 1,487 1,491 1,465 1,476 49,500
2023/12/19 1,488 1,494 1,477 1,487 20,100
2023/12/18 1,479 1,491 1,466 1,486 22,200
2023/12/15 1,496 1,504 1,481 1,489 23,400
2023/12/14 1,513 1,513 1,486 1,491 23,000
2023/12/13 1,531 1,536 1,509 1,513 21,600
2023/12/12 1,560 1,560 1,531 1,531 16,500
2023/12/11 1,563 1,579 1,554 1,567 18,800
2023/12/08 1,526 1,559 1,526 1,547 39,000
2023/12/07 1,526 1,532 1,520 1,526 11,600
2023/12/06 1,508 1,526 1,508 1,522 9,600
2023/12/05 1,520 1,525 1,503 1,508 13,400
2023/12/04 1,544 1,544 1,526 1,526 5,500
2023/12/01 1,539 1,546 1,527 1,530 13,100
2023/11/30 1,518 1,532 1,517 1,532 39,000
2023/11/29 1,542 1,561 1,520 1,520 20,000
2023/11/28 1,548 1,561 1,528 1,542 18,200
2023/11/27 1,552 1,557 1,537 1,548 9,100
2023/11/24 1,552 1,561 1,547 1,558 28,600
2023/11/22 1,540 1,553 1,540 1,546 22,500
2023/11/21 1,566 1,571 1,544 1,549 14,500
2023/11/20 1,564 1,587 1,562 1,566 16,400
2023/11/17 1,537 1,570 1,536 1,562 16,400
2023/11/16 1,547 1,564 1,536 1,543 14,800
2023/11/15 1,572 1,572 1,540 1,550 18,400
2023/11/14 1,587 1,587 1,552 1,560 13,400
2023/11/13 1,600 1,600 1,554 1,562 32,000
2023/11/10 1,610 1,652 1,610 1,649 11,600
2023/11/09 1,617 1,642 1,595 1,639 11,200
2023/11/08 1,686 1,686 1,602 1,619 42,100
2023/11/07 1,685 1,710 1,685 1,691 22,100
2023/11/06 1,708 1,714 1,692 1,692 19,400
2023/11/02 1,718 1,719 1,688 1,705 22,900
2023/11/01 1,692 1,704 1,670 1,704 28,400
2023/10/31 1,635 1,665 1,605 1,665 36,700
2023/10/30 1,611 1,649 1,597 1,600 25,800
2023/10/27 1,612 1,628 1,600 1,625 18,600
2023/10/26 1,645 1,645 1,598 1,612 14,600
2023/10/25 1,605 1,630 1,595 1,616 9,400
2023/10/24 1,628 1,628 1,575 1,605 14,100
2023/10/23 1,611 1,638 1,611 1,611 7,900
2023/10/20 1,619 1,635 1,610 1,611 10,300
2023/10/19 1,599 1,624 1,599 1,619 6,100
2023/10/18 1,625 1,632 1,607 1,620 8,500
2023/10/17 1,601 1,609 1,593 1,600 4,200
2023/10/16 1,579 1,600 1,577 1,588 7,400
2023/10/13 1,605 1,630 1,592 1,598 18,900
2023/10/12 1,623 1,631 1,614 1,624 7,800
2023/10/11 1,635 1,637 1,618 1,623 9,800
2023/10/10 1,607 1,638 1,607 1,638 9,300
2023/10/06 1,629 1,629 1,600 1,607 10,800
2023/10/05 1,556 1,606 1,556 1,604 17,000
2023/10/04 1,565 1,592 1,550 1,557 24,400
2023/10/03 1,617 1,618 1,591 1,593 18,600
2023/10/02 1,630 1,656 1,617 1,618 15,300
2023/09/29 1,674 1,674 1,599 1,611 21,300
2023/09/28 1,654 1,677 1,652 1,653 25,400
2023/09/27 1,661 1,693 1,650 1,693 34,000
2023/09/26 1,680 1,685 1,643 1,653 69,100
2023/09/25 1,697 1,697 1,676 1,678 14,600
2023/09/22 1,669 1,712 1,661 1,704 44,500
2023/09/21 1,685 1,703 1,666 1,670 26,400
2023/09/20 1,710 1,710 1,667 1,671 30,700
2023/09/19 1,695 1,713 1,693 1,709 19,100
2023/09/15 1,683 1,716 1,666 1,682 43,100
2023/09/14 1,697 1,699 1,680 1,682 23,000
2023/09/13 1,641 1,668 1,641 1,660 21,900
2023/09/12 1,653 1,661 1,629 1,648 21,100
2023/09/11 1,603 1,650 1,603 1,650 31,200
2023/09/08 1,580 1,602 1,580 1,587 32,200
2023/09/07 1,615 1,615 1,598 1,603 11,300
2023/09/06 1,584 1,618 1,584 1,607 11,800
2023/09/05 1,605 1,608 1,577 1,597 22,900
2023/09/04 1,573 1,603 1,572 1,598 22,700
2023/09/01 1,546 1,567 1,540 1,565 14,700
2023/08/31 1,557 1,559 1,548 1,548 13,200
2023/08/30 1,545 1,557 1,536 1,556 15,800
2023/08/29 1,542 1,545 1,529 1,536 5,100
2023/08/28 1,527 1,543 1,527 1,542 3,900
2023/08/25 1,529 1,536 1,520 1,526 8,300
2023/08/24 1,530 1,548 1,528 1,541 9,300
2023/08/23 1,527 1,529 1,522 1,528 3,800
2023/08/22 1,505 1,527 1,503 1,527 13,300
2023/08/21 1,502 1,511 1,502 1,503 9,300
2023/08/18 1,517 1,522 1,494 1,498 18,700
2023/08/17 1,506 1,517 1,480 1,517 18,100
2023/08/16 1,516 1,519 1,496 1,498 27,900
2023/08/15 1,522 1,532 1,518 1,528 4,900
2023/08/14 1,540 1,545 1,522 1,522 8,200
2023/08/10 1,530 1,550 1,521 1,540 13,900
2023/08/09 1,544 1,546 1,523 1,531 14,600
2023/08/08 1,530 1,550 1,530 1,550 14,600
2023/08/07 1,520 1,536 1,519 1,529 8,200
2023/08/04 1,520 1,541 1,514 1,529 8,900
2023/08/03 1,530 1,535 1,511 1,520 28,200
2023/08/02 1,557 1,558 1,542 1,550 11,900
2023/08/01 1,571 1,579 1,537 1,569 43,400
2023/07/31 1,525 1,542 1,515 1,531 48,000
2023/07/28 1,490 1,522 1,485 1,522 30,300
2023/07/27 1,482 1,493 1,478 1,488 16,900
2023/07/26 1,480 1,480 1,468 1,473 8,200
2023/07/25 1,470 1,479 1,470 1,473 9,700
2023/07/24 1,475 1,482 1,470 1,472 11,800
2023/07/21 1,480 1,480 1,463 1,469 13,400
2023/07/20 1,487 1,490 1,480 1,481 23,400
2023/07/19 1,485 1,489 1,473 1,487 17,200
2023/07/18 1,451 1,478 1,451 1,471 17,200
2023/07/14 1,457 1,459 1,448 1,448 11,300
2023/07/13 1,457 1,457 1,445 1,452 13,900
2023/07/12 1,455 1,464 1,449 1,449 12,900
2023/07/11 1,468 1,474 1,451 1,453 13,500
2023/07/10 1,480 1,499 1,466 1,468 24,500
2023/07/07 1,453 1,481 1,443 1,462 20,800
2023/07/06 1,466 1,479 1,452 1,454 11,700
2023/07/05 1,483 1,486 1,473 1,475 15,000
2023/07/04 1,470 1,492 1,467 1,492 25,500
2023/07/03 1,458 1,477 1,456 1,472 19,500
2023/06/30 1,454 1,462 1,448 1,458 11,500
2023/06/29 1,470 1,470 1,452 1,462 11,000
2023/06/28 1,454 1,467 1,451 1,467 16,300
2023/06/27 1,432 1,445 1,432 1,445 10,100
2023/06/26 1,446 1,446 1,431 1,434 9,500
2023/06/23 1,449 1,455 1,435 1,442 23,700
2023/06/22 1,435 1,446 1,435 1,444 38,900
2023/06/21 1,432 1,434 1,426 1,434 23,300
2023/06/20 1,430 1,435 1,425 1,434 20,900
2023/06/19 1,423 1,430 1,422 1,430 17,200
2023/06/16 1,421 1,434 1,420 1,422 32,700
2023/06/15 1,428 1,429 1,419 1,420 16,700
2023/06/14 1,425 1,435 1,421 1,428 17,400
2023/06/13 1,433 1,433 1,417 1,417 21,400
2023/06/12 1,429 1,432 1,422 1,428 20,200
2023/06/09 1,415 1,432 1,415 1,428 29,200
2023/06/08 1,418 1,426 1,415 1,415 13,300
2023/06/07 1,427 1,433 1,418 1,418 24,900
2023/06/06 1,420 1,427 1,419 1,421 11,800
2023/06/05 1,442 1,450 1,428 1,436 18,100
2023/06/02 1,419 1,430 1,411 1,428 11,900
2023/06/01 1,405 1,412 1,404 1,404 17,400
2023/05/31 1,402 1,415 1,402 1,409 43,000
2023/05/30 1,417 1,417 1,407 1,408 28,500
2023/05/29 1,422 1,424 1,416 1,416 15,600
2023/05/26 1,431 1,431 1,412 1,412 25,900
2023/05/25 1,431 1,435 1,425 1,430 15,400
2023/05/24 1,432 1,445 1,432 1,432 14,500
2023/05/23 1,442 1,442 1,431 1,434 21,800
2023/05/22 1,436 1,441 1,431 1,432 16,400
2023/05/19 1,447 1,447 1,432 1,435 25,500
2023/05/18 1,449 1,455 1,441 1,441 18,900
2023/05/17 1,448 1,452 1,439 1,443 17,000
2023/05/16 1,462 1,462 1,437 1,444 17,900
2023/05/15 1,447 1,455 1,445 1,454 7,300
2023/05/12 1,452 1,452 1,437 1,443 18,800
2023/05/11 1,438 1,452 1,436 1,449 9,300
2023/05/10 1,457 1,457 1,440 1,443 17,000
2023/05/09 1,439 1,458 1,436 1,448 24,100
2023/05/08 1,435 1,447 1,434 1,438 18,000
2023/05/02 1,462 1,464 1,440 1,447 15,900
2023/05/01 1,475 1,475 1,446 1,458 19,900
2023/04/28 1,443 1,463 1,443 1,457 24,400
2023/04/27 1,450 1,455 1,442 1,446 11,900
2023/04/26 1,470 1,470 1,446 1,453 13,500
2023/04/25 1,471 1,486 1,470 1,475 14,700
2023/04/24 1,500 1,500 1,474 1,474 10,800
2023/04/21 1,507 1,507 1,488 1,491 12,300
2023/04/20 1,479 1,509 1,476 1,506 29,500
2023/04/19 1,455 1,481 1,449 1,480 21,300
2023/04/18 1,455 1,476 1,455 1,461 24,100
2023/04/17 1,446 1,447 1,436 1,445 19,600
2023/04/14 1,452 1,452 1,436 1,441 14,900
2023/04/13 1,438 1,441 1,434 1,438 15,400
2023/04/12 1,446 1,451 1,438 1,443 18,300
2023/04/11 1,450 1,450 1,435 1,442 18,600
2023/04/10 1,438 1,446 1,435 1,441 6,200
2023/04/07 1,432 1,445 1,432 1,434 9,400
2023/04/06 1,437 1,444 1,425 1,431 17,200
2023/04/05 1,455 1,455 1,436 1,437 17,400
2023/04/04 1,487 1,487 1,462 1,478 20,900
2023/04/03 1,464 1,489 1,462 1,479 15,400
2023/03/31 1,448 1,453 1,434 1,453 21,600
2023/03/30 1,440 1,446 1,420 1,436 57,500
2023/03/29 1,434 1,450 1,434 1,449 40,900
2023/03/28 1,452 1,452 1,432 1,434 27,600
2023/03/27 1,441 1,441 1,428 1,432 13,600
2023/03/24 1,441 1,449 1,434 1,441 11,300
2023/03/23 1,428 1,449 1,416 1,449 22,300
2023/03/22 1,440 1,460 1,436 1,441 24,200
2023/03/20 1,440 1,444 1,418 1,418 27,900
2023/03/17 1,430 1,441 1,426 1,440 27,400
2023/03/16 1,410 1,425 1,403 1,425 42,000
2023/03/15 1,457 1,473 1,443 1,448 39,000
2023/03/14 1,451 1,454 1,420 1,426 74,800
2023/03/13 1,500 1,501 1,472 1,487 41,500
2023/03/10 1,566 1,573 1,518 1,518 45,000
2023/03/09 1,572 1,583 1,570 1,582 25,900
2023/03/08 1,559 1,577 1,557 1,577 14,900
2023/03/07 1,553 1,563 1,546 1,562 20,200
2023/03/06 1,585 1,585 1,544 1,553 18,400
2023/03/03 1,562 1,572 1,558 1,567 17,900
2023/03/02 1,593 1,598 1,560 1,566 14,000
2023/03/01 1,577 1,608 1,577 1,592 19,300
2023/02/28 1,599 1,599 1,566 1,577 18,400
2023/02/27 1,597 1,605 1,585 1,593 9,900
2023/02/24 1,572 1,598 1,572 1,588 35,900
2023/02/22 1,580 1,589 1,560 1,564 19,500
2023/02/21 1,546 1,594 1,546 1,580 14,600
2023/02/20 1,538 1,551 1,538 1,546 12,300
2023/02/17 1,531 1,543 1,531 1,538 8,000
2023/02/16 1,522 1,534 1,520 1,534 13,900
2023/02/15 1,530 1,545 1,503 1,522 16,200
2023/02/14 1,535 1,547 1,525 1,547 12,400
2023/02/13 1,522 1,550 1,500 1,527 37,800
2023/02/10 1,507 1,533 1,507 1,522 6,400
2023/02/09 1,523 1,531 1,514 1,515 7,500
2023/02/08 1,514 1,524 1,502 1,517 7,100
2023/02/07 1,501 1,522 1,501 1,513 7,000
2023/02/06 1,519 1,519 1,493 1,501 14,100
2023/02/03 1,516 1,518 1,505 1,515 12,000
2023/02/02 1,534 1,535 1,518 1,519 24,800
2023/02/01 1,548 1,568 1,524 1,524 7,900
2023/01/31 1,570 1,579 1,544 1,548 10,100
2023/01/30 1,562 1,600 1,557 1,574 21,900
2023/01/27 1,540 1,572 1,536 1,562 18,300
2023/01/26 1,540 1,547 1,531 1,545 14,000
2023/01/25 1,567 1,570 1,539 1,541 10,300
2023/01/24 1,530 1,569 1,530 1,564 24,100
2023/01/23 1,528 1,543 1,514 1,530 24,300
2023/01/20 1,494 1,522 1,488 1,516 20,700
2023/01/19 1,521 1,530 1,489 1,494 23,400
2023/01/18 1,531 1,531 1,483 1,528 50,500
2023/01/17 1,550 1,550 1,520 1,533 25,000
2023/01/16 1,602 1,602 1,553 1,557 32,500
2023/01/13 1,545 1,629 1,544 1,612 63,000
2023/01/12 1,524 1,553 1,520 1,539 43,500
2023/01/11 1,519 1,527 1,515 1,524 8,600
2023/01/10 1,533 1,537 1,510 1,514 16,900
2023/01/06 1,505 1,542 1,503 1,533 24,100
2023/01/05 1,546 1,546 1,497 1,501 49,000
2023/01/04 1,554 1,559 1,545 1,546 29,200

このページの先頭へ