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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,515 | 1,515 | 1,492 | 1,496 | 6,700 |
| 2024/08/29 | 1,514 | 1,517 | 1,500 | 1,500 | 4,300 |
| 2024/08/28 | 1,515 | 1,524 | 1,500 | 1,518 | 4,200 |
| 2024/08/27 | 1,503 | 1,519 | 1,496 | 1,515 | 9,000 |
| 2024/08/26 | 1,528 | 1,529 | 1,490 | 1,498 | 13,200 |
| 2024/08/23 | 1,533 | 1,544 | 1,528 | 1,532 | 4,300 |
| 2024/08/22 | 1,550 | 1,550 | 1,516 | 1,533 | 8,500 |
| 2024/08/21 | 1,540 | 1,555 | 1,531 | 1,540 | 10,200 |
| 2024/08/20 | 1,576 | 1,576 | 1,531 | 1,540 | 11,400 |
| 2024/08/19 | 1,565 | 1,580 | 1,541 | 1,541 | 9,600 |
| 2024/08/16 | 1,560 | 1,575 | 1,550 | 1,575 | 13,300 |
| 2024/08/15 | 1,559 | 1,560 | 1,539 | 1,549 | 7,400 |
| 2024/08/14 | 1,526 | 1,552 | 1,526 | 1,548 | 9,700 |
| 2024/08/13 | 1,510 | 1,527 | 1,510 | 1,526 | 7,000 |
| 2024/08/09 | 1,504 | 1,525 | 1,476 | 1,488 | 26,500 |
| 2024/08/08 | 1,472 | 1,492 | 1,451 | 1,451 | 34,700 |
| 2024/08/07 | 1,441 | 1,519 | 1,441 | 1,487 | 22,300 |
| 2024/08/06 | 1,427 | 1,509 | 1,427 | 1,452 | 23,800 |
| 2024/08/05 | 1,486 | 1,486 | 1,320 | 1,368 | 98,400 |
| 2024/08/02 | 1,576 | 1,586 | 1,519 | 1,519 | 32,500 |
| 2024/08/01 | 1,625 | 1,649 | 1,620 | 1,624 | 30,200 |
| 2024/07/31 | 1,581 | 1,622 | 1,575 | 1,622 | 19,900 |
| 2024/07/30 | 1,591 | 1,591 | 1,572 | 1,581 | 11,100 |
| 2024/07/29 | 1,576 | 1,600 | 1,570 | 1,591 | 13,200 |
| 2024/07/26 | 1,570 | 1,578 | 1,561 | 1,566 | 14,700 |
| 2024/07/25 | 1,576 | 1,580 | 1,563 | 1,570 | 24,600 |
| 2024/07/24 | 1,603 | 1,606 | 1,582 | 1,582 | 16,300 |
| 2024/07/23 | 1,610 | 1,610 | 1,601 | 1,606 | 13,000 |
| 2024/07/22 | 1,612 | 1,623 | 1,594 | 1,596 | 21,000 |
| 2024/07/19 | 1,620 | 1,621 | 1,596 | 1,609 | 28,500 |
| 2024/07/18 | 1,611 | 1,628 | 1,601 | 1,620 | 15,400 |
| 2024/07/17 | 1,609 | 1,622 | 1,609 | 1,617 | 8,300 |
| 2024/07/16 | 1,606 | 1,626 | 1,604 | 1,607 | 7,900 |
| 2024/07/12 | 1,591 | 1,609 | 1,590 | 1,609 | 11,200 |
| 2024/07/11 | 1,596 | 1,603 | 1,591 | 1,601 | 10,400 |
| 2024/07/10 | 1,602 | 1,616 | 1,590 | 1,591 | 20,800 |
| 2024/07/09 | 1,595 | 1,603 | 1,585 | 1,602 | 16,600 |
| 2024/07/08 | 1,615 | 1,615 | 1,593 | 1,594 | 20,500 |
| 2024/07/05 | 1,629 | 1,635 | 1,611 | 1,615 | 9,700 |
| 2024/07/04 | 1,644 | 1,644 | 1,624 | 1,629 | 16,300 |
| 2024/07/03 | 1,654 | 1,654 | 1,629 | 1,637 | 24,000 |
| 2024/07/02 | 1,665 | 1,670 | 1,651 | 1,654 | 13,000 |
| 2024/07/01 | 1,666 | 1,666 | 1,643 | 1,658 | 19,800 |
| 2024/06/28 | 1,659 | 1,664 | 1,643 | 1,646 | 14,400 |
| 2024/06/27 | 1,694 | 1,694 | 1,649 | 1,649 | 26,900 |
| 2024/06/26 | 1,697 | 1,697 | 1,680 | 1,694 | 13,200 |
| 2024/06/25 | 1,670 | 1,704 | 1,670 | 1,692 | 33,100 |
| 2024/06/24 | 1,697 | 1,697 | 1,654 | 1,669 | 17,300 |
| 2024/06/21 | 1,666 | 1,690 | 1,662 | 1,690 | 37,800 |
| 2024/06/20 | 1,670 | 1,675 | 1,643 | 1,665 | 15,600 |
| 2024/06/19 | 1,649 | 1,671 | 1,649 | 1,670 | 17,400 |
| 2024/06/18 | 1,644 | 1,650 | 1,626 | 1,650 | 13,300 |
| 2024/06/17 | 1,634 | 1,635 | 1,611 | 1,620 | 9,000 |
| 2024/06/14 | 1,600 | 1,634 | 1,600 | 1,634 | 35,600 |
| 2024/06/13 | 1,624 | 1,654 | 1,601 | 1,609 | 16,900 |
| 2024/06/12 | 1,615 | 1,628 | 1,611 | 1,621 | 15,700 |
| 2024/06/11 | 1,670 | 1,670 | 1,617 | 1,620 | 25,000 |
| 2024/06/10 | 1,651 | 1,672 | 1,651 | 1,667 | 17,400 |
| 2024/06/07 | 1,635 | 1,656 | 1,627 | 1,639 | 9,700 |
| 2024/06/06 | 1,630 | 1,647 | 1,621 | 1,636 | 12,100 |
| 2024/06/05 | 1,608 | 1,638 | 1,597 | 1,622 | 29,900 |
| 2024/06/04 | 1,663 | 1,667 | 1,621 | 1,622 | 20,700 |
| 2024/06/03 | 1,636 | 1,656 | 1,635 | 1,656 | 17,400 |
| 2024/05/31 | 1,607 | 1,633 | 1,607 | 1,633 | 17,400 |
| 2024/05/30 | 1,591 | 1,614 | 1,578 | 1,607 | 19,900 |
| 2024/05/29 | 1,585 | 1,610 | 1,585 | 1,593 | 26,500 |
| 2024/05/28 | 1,588 | 1,595 | 1,581 | 1,585 | 14,500 |
| 2024/05/27 | 1,582 | 1,588 | 1,575 | 1,588 | 7,900 |
| 2024/05/24 | 1,565 | 1,570 | 1,562 | 1,570 | 7,400 |
| 2024/05/23 | 1,572 | 1,587 | 1,572 | 1,577 | 7,800 |
| 2024/05/22 | 1,554 | 1,584 | 1,554 | 1,578 | 15,300 |
| 2024/05/21 | 1,577 | 1,583 | 1,559 | 1,573 | 13,000 |
| 2024/05/20 | 1,561 | 1,579 | 1,561 | 1,577 | 7,500 |
| 2024/05/17 | 1,543 | 1,560 | 1,540 | 1,560 | 15,800 |
| 2024/05/16 | 1,572 | 1,575 | 1,543 | 1,543 | 15,500 |
| 2024/05/15 | 1,588 | 1,594 | 1,560 | 1,571 | 19,500 |
| 2024/05/14 | 1,587 | 1,594 | 1,575 | 1,594 | 14,400 |
| 2024/05/13 | 1,563 | 1,599 | 1,555 | 1,575 | 19,200 |
| 2024/05/10 | 1,542 | 1,567 | 1,532 | 1,565 | 16,300 |
| 2024/05/09 | 1,541 | 1,559 | 1,537 | 1,548 | 13,100 |
| 2024/05/08 | 1,540 | 1,543 | 1,532 | 1,534 | 6,900 |
| 2024/05/07 | 1,551 | 1,557 | 1,531 | 1,541 | 15,700 |
| 2024/05/02 | 1,560 | 1,560 | 1,548 | 1,551 | 3,100 |
| 2024/05/01 | 1,556 | 1,570 | 1,554 | 1,560 | 5,800 |
| 2024/04/30 | 1,583 | 1,583 | 1,550 | 1,566 | 12,600 |
| 2024/04/26 | 1,586 | 1,587 | 1,556 | 1,573 | 14,200 |
| 2024/04/25 | 1,585 | 1,600 | 1,583 | 1,583 | 24,100 |
| 2024/04/24 | 1,594 | 1,594 | 1,581 | 1,583 | 9,800 |
| 2024/04/23 | 1,579 | 1,592 | 1,579 | 1,585 | 9,600 |
| 2024/04/22 | 1,554 | 1,575 | 1,552 | 1,574 | 10,700 |
| 2024/04/19 | 1,560 | 1,561 | 1,535 | 1,551 | 18,000 |
| 2024/04/18 | 1,540 | 1,569 | 1,540 | 1,569 | 7,200 |
| 2024/04/17 | 1,570 | 1,570 | 1,533 | 1,536 | 18,500 |
| 2024/04/16 | 1,581 | 1,585 | 1,550 | 1,552 | 17,100 |
| 2024/04/15 | 1,581 | 1,590 | 1,560 | 1,581 | 13,000 |
| 2024/04/12 | 1,574 | 1,581 | 1,566 | 1,581 | 10,200 |
| 2024/04/11 | 1,561 | 1,569 | 1,552 | 1,567 | 5,400 |
| 2024/04/10 | 1,541 | 1,560 | 1,541 | 1,560 | 4,600 |
| 2024/04/09 | 1,551 | 1,558 | 1,544 | 1,549 | 9,800 |
| 2024/04/08 | 1,531 | 1,566 | 1,531 | 1,552 | 11,700 |
| 2024/04/05 | 1,514 | 1,530 | 1,510 | 1,530 | 17,700 |
| 2024/04/04 | 1,532 | 1,538 | 1,525 | 1,535 | 19,000 |
| 2024/04/03 | 1,518 | 1,548 | 1,513 | 1,532 | 21,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,531 | 1,532 | 39,900 |
| 2024/04/01 | 1,572 | 1,587 | 1,562 | 1,565 | 28,300 |
| 2024/03/29 | 1,605 | 1,616 | 1,603 | 1,612 | 13,500 |
| 2024/03/28 | 1,621 | 1,627 | 1,602 | 1,602 | 16,200 |
| 2024/03/27 | 1,660 | 1,677 | 1,654 | 1,661 | 30,400 |
| 2024/03/26 | 1,645 | 1,658 | 1,643 | 1,655 | 12,300 |
| 2024/03/25 | 1,676 | 1,676 | 1,651 | 1,651 | 15,400 |
| 2024/03/22 | 1,676 | 1,677 | 1,646 | 1,677 | 24,600 |
| 2024/03/21 | 1,643 | 1,675 | 1,637 | 1,665 | 22,600 |
| 2024/03/19 | 1,618 | 1,636 | 1,618 | 1,632 | 19,800 |
| 2024/03/18 | 1,614 | 1,625 | 1,604 | 1,618 | 13,600 |
| 2024/03/15 | 1,583 | 1,610 | 1,583 | 1,610 | 21,400 |
| 2024/03/14 | 1,587 | 1,588 | 1,569 | 1,588 | 7,700 |
| 2024/03/13 | 1,613 | 1,613 | 1,560 | 1,580 | 17,100 |
| 2024/03/12 | 1,590 | 1,598 | 1,575 | 1,598 | 5,100 |
| 2024/03/11 | 1,638 | 1,638 | 1,579 | 1,597 | 20,600 |
| 2024/03/08 | 1,614 | 1,647 | 1,614 | 1,639 | 36,200 |
| 2024/03/07 | 1,594 | 1,618 | 1,594 | 1,614 | 22,600 |
| 2024/03/06 | 1,575 | 1,590 | 1,575 | 1,588 | 13,100 |
| 2024/03/05 | 1,570 | 1,594 | 1,560 | 1,592 | 15,600 |
| 2024/03/04 | 1,595 | 1,598 | 1,564 | 1,576 | 22,400 |
| 2024/03/01 | 1,595 | 1,595 | 1,575 | 1,589 | 10,400 |
| 2024/02/29 | 1,580 | 1,595 | 1,576 | 1,587 | 9,400 |
| 2024/02/28 | 1,559 | 1,598 | 1,559 | 1,577 | 28,400 |
| 2024/02/27 | 1,559 | 1,578 | 1,545 | 1,568 | 25,200 |
| 2024/02/26 | 1,571 | 1,572 | 1,555 | 1,558 | 13,900 |
| 2024/02/22 | 1,579 | 1,591 | 1,556 | 1,571 | 12,600 |
| 2024/02/21 | 1,566 | 1,580 | 1,553 | 1,574 | 15,800 |
| 2024/02/20 | 1,579 | 1,593 | 1,559 | 1,566 | 16,200 |
| 2024/02/19 | 1,540 | 1,575 | 1,540 | 1,575 | 10,100 |
| 2024/02/16 | 1,524 | 1,550 | 1,524 | 1,542 | 11,000 |
| 2024/02/15 | 1,546 | 1,546 | 1,520 | 1,524 | 12,700 |
| 2024/02/14 | 1,561 | 1,561 | 1,537 | 1,546 | 13,600 |
| 2024/02/13 | 1,565 | 1,574 | 1,558 | 1,567 | 11,900 |
| 2024/02/09 | 1,552 | 1,576 | 1,550 | 1,563 | 11,300 |
| 2024/02/08 | 1,567 | 1,570 | 1,551 | 1,567 | 14,000 |
| 2024/02/07 | 1,566 | 1,582 | 1,566 | 1,567 | 6,600 |
| 2024/02/06 | 1,583 | 1,583 | 1,564 | 1,566 | 21,400 |
| 2024/02/05 | 1,582 | 1,599 | 1,574 | 1,591 | 12,400 |
| 2024/02/02 | 1,582 | 1,582 | 1,560 | 1,574 | 17,100 |
| 2024/02/01 | 1,591 | 1,603 | 1,584 | 1,598 | 10,200 |
| 2024/01/31 | 1,582 | 1,610 | 1,580 | 1,610 | 13,000 |
| 2024/01/30 | 1,610 | 1,632 | 1,582 | 1,582 | 32,000 |
| 2024/01/29 | 1,609 | 1,609 | 1,574 | 1,599 | 19,600 |
| 2024/01/26 | 1,583 | 1,613 | 1,575 | 1,600 | 23,500 |
| 2024/01/25 | 1,586 | 1,597 | 1,573 | 1,584 | 13,800 |
| 2024/01/24 | 1,541 | 1,583 | 1,540 | 1,573 | 15,200 |
| 2024/01/23 | 1,567 | 1,567 | 1,542 | 1,543 | 10,200 |
| 2024/01/22 | 1,551 | 1,560 | 1,549 | 1,559 | 5,300 |
| 2024/01/19 | 1,554 | 1,555 | 1,541 | 1,544 | 10,500 |
| 2024/01/18 | 1,558 | 1,564 | 1,545 | 1,564 | 8,500 |
| 2024/01/17 | 1,559 | 1,566 | 1,534 | 1,542 | 11,200 |
| 2024/01/16 | 1,560 | 1,560 | 1,535 | 1,544 | 8,700 |
| 2024/01/15 | 1,540 | 1,555 | 1,538 | 1,551 | 10,100 |
| 2024/01/12 | 1,556 | 1,556 | 1,526 | 1,526 | 11,400 |
| 2024/01/11 | 1,549 | 1,571 | 1,549 | 1,555 | 9,300 |
| 2024/01/10 | 1,551 | 1,561 | 1,541 | 1,545 | 12,000 |
| 2024/01/09 | 1,553 | 1,566 | 1,542 | 1,546 | 14,600 |
| 2024/01/05 | 1,558 | 1,558 | 1,548 | 1,553 | 5,200 |
| 2024/01/04 | 1,540 | 1,540 | 1,519 | 1,540 | 6,400 |