滋賀銀行(8366)の株価時系列情報
滋賀銀行(8366)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,770 | 6,050 | 5,700 | 5,930 | 271,100 |
| 2025/06/12 | 5,710 | 5,760 | 5,680 | 5,690 | 85,500 |
| 2025/06/11 | 5,760 | 5,780 | 5,680 | 5,720 | 114,400 |
| 2025/06/10 | 5,850 | 5,880 | 5,730 | 5,770 | 136,600 |
| 2025/06/09 | 5,940 | 5,940 | 5,830 | 5,870 | 116,300 |
| 2025/06/06 | 6,050 | 6,050 | 5,900 | 5,920 | 106,300 |
| 2025/06/05 | 6,160 | 6,190 | 6,070 | 6,070 | 120,800 |
| 2025/06/04 | 6,180 | 6,240 | 6,160 | 6,160 | 112,200 |
| 2025/06/03 | 6,280 | 6,320 | 6,190 | 6,190 | 91,500 |
| 2025/06/02 | 6,100 | 6,270 | 6,070 | 6,270 | 118,000 |
| 2025/05/30 | 6,030 | 6,180 | 6,030 | 6,160 | 115,400 |
| 2025/05/29 | 6,010 | 6,140 | 6,010 | 6,110 | 133,300 |
| 2025/05/28 | 6,060 | 6,100 | 5,990 | 5,990 | 89,400 |
| 2025/05/27 | 6,020 | 6,070 | 6,010 | 6,010 | 69,900 |
| 2025/05/26 | 6,160 | 6,210 | 6,050 | 6,050 | 81,400 |
| 2025/05/23 | 6,130 | 6,230 | 6,100 | 6,100 | 103,900 |
| 2025/05/22 | 6,140 | 6,220 | 6,110 | 6,130 | 139,100 |
| 2025/05/21 | 6,090 | 6,260 | 6,090 | 6,140 | 189,900 |
| 2025/05/20 | 6,070 | 6,150 | 6,000 | 6,030 | 157,900 |
| 2025/05/19 | 5,970 | 6,110 | 5,970 | 6,060 | 150,600 |
| 2025/05/16 | 6,160 | 6,160 | 5,910 | 6,000 | 183,900 |
| 2025/05/15 | 6,340 | 6,390 | 6,120 | 6,130 | 170,500 |
| 2025/05/14 | 6,120 | 6,440 | 6,080 | 6,390 | 343,200 |
| 2025/05/13 | 6,220 | 6,290 | 6,020 | 6,020 | 181,300 |
| 2025/05/12 | 5,960 | 6,120 | 5,930 | 6,100 | 191,700 |
| 2025/05/09 | 5,950 | 6,120 | 5,940 | 5,990 | 266,000 |
| 2025/05/08 | 5,760 | 5,930 | 5,740 | 5,930 | 199,900 |
| 2025/05/07 | 5,570 | 5,850 | 5,570 | 5,810 | 332,100 |
| 2025/05/02 | 5,510 | 5,520 | 5,350 | 5,510 | 255,600 |
| 2025/05/01 | 5,690 | 5,700 | 5,480 | 5,530 | 156,300 |
| 2025/04/30 | 5,700 | 5,740 | 5,640 | 5,710 | 195,900 |
| 2025/04/28 | 5,640 | 5,760 | 5,600 | 5,660 | 148,900 |
| 2025/04/25 | 5,750 | 5,770 | 5,580 | 5,600 | 176,200 |
| 2025/04/24 | 5,910 | 5,980 | 5,700 | 5,720 | 243,700 |
| 2025/04/23 | 5,990 | 6,040 | 5,880 | 5,900 | 188,200 |
| 2025/04/22 | 5,930 | 6,090 | 5,790 | 5,810 | 273,400 |
| 2025/04/21 | 5,630 | 5,950 | 5,620 | 5,930 | 270,500 |
| 2025/04/18 | 5,480 | 5,680 | 5,440 | 5,680 | 245,900 |
| 2025/04/17 | 5,270 | 5,420 | 5,220 | 5,420 | 214,100 |
| 2025/04/16 | 5,200 | 5,220 | 5,110 | 5,180 | 198,100 |
| 2025/04/15 | 5,100 | 5,170 | 5,070 | 5,140 | 191,000 |
| 2025/04/14 | 4,780 | 4,990 | 4,755 | 4,940 | 152,500 |
| 2025/04/11 | 4,735 | 4,810 | 4,660 | 4,785 | 148,600 |
| 2025/04/10 | 4,980 | 5,030 | 4,860 | 4,930 | 350,500 |
| 2025/04/09 | 4,595 | 4,630 | 4,420 | 4,475 | 422,100 |
| 2025/04/08 | 4,565 | 4,790 | 4,565 | 4,700 | 309,600 |
| 2025/04/07 | 4,220 | 4,345 | 4,145 | 4,270 | 514,100 |
| 2025/04/04 | 4,665 | 4,745 | 4,580 | 4,685 | 358,600 |
| 2025/04/03 | 5,040 | 5,110 | 4,855 | 4,940 | 414,900 |
| 2025/04/02 | 5,290 | 5,340 | 5,180 | 5,310 | 155,100 |
| 2025/04/01 | 5,340 | 5,350 | 5,170 | 5,240 | 166,600 |
| 2025/03/31 | 5,210 | 5,310 | 5,160 | 5,260 | 185,900 |
| 2025/03/28 | 5,500 | 5,550 | 5,360 | 5,370 | 195,800 |
| 2025/03/27 | 5,210 | 5,540 | 5,190 | 5,500 | 300,300 |
| 2025/03/26 | 5,160 | 5,220 | 5,070 | 5,220 | 114,900 |
| 2025/03/25 | 5,170 | 5,190 | 5,080 | 5,100 | 110,200 |
| 2025/03/24 | 5,250 | 5,250 | 5,170 | 5,170 | 148,700 |
| 2025/03/21 | 5,000 | 5,340 | 5,000 | 5,290 | 256,300 |
| 2025/03/19 | 4,915 | 4,980 | 4,900 | 4,980 | 115,700 |
| 2025/03/18 | 4,840 | 4,975 | 4,815 | 4,915 | 187,900 |
| 2025/03/17 | 4,810 | 4,840 | 4,790 | 4,815 | 137,800 |
| 2025/03/14 | 4,850 | 4,860 | 4,785 | 4,795 | 167,300 |
| 2025/03/13 | 4,810 | 4,885 | 4,795 | 4,850 | 189,800 |
| 2025/03/12 | 4,750 | 4,830 | 4,725 | 4,810 | 172,600 |
| 2025/03/11 | 4,585 | 4,735 | 4,565 | 4,735 | 259,600 |
| 2025/03/10 | 4,800 | 4,800 | 4,695 | 4,695 | 119,000 |
| 2025/03/07 | 4,775 | 4,815 | 4,740 | 4,785 | 141,000 |
| 2025/03/06 | 4,790 | 4,850 | 4,780 | 4,845 | 100,000 |
| 2025/03/05 | 4,700 | 4,770 | 4,685 | 4,735 | 103,200 |
| 2025/03/04 | 4,775 | 4,810 | 4,700 | 4,705 | 162,500 |
| 2025/03/03 | 4,750 | 4,775 | 4,700 | 4,745 | 158,600 |
| 2025/02/28 | 4,765 | 4,800 | 4,715 | 4,735 | 248,300 |
| 2025/02/27 | 4,755 | 4,775 | 4,740 | 4,765 | 133,100 |
| 2025/02/26 | 4,730 | 4,790 | 4,720 | 4,760 | 113,500 |
| 2025/02/25 | 4,750 | 4,845 | 4,725 | 4,755 | 135,200 |
| 2025/02/21 | 4,800 | 4,840 | 4,765 | 4,825 | 188,500 |
| 2025/02/20 | 4,760 | 4,835 | 4,750 | 4,800 | 171,100 |
| 2025/02/19 | 4,805 | 4,880 | 4,740 | 4,760 | 157,300 |
| 2025/02/18 | 4,830 | 4,885 | 4,795 | 4,800 | 100,000 |
| 2025/02/17 | 4,765 | 4,815 | 4,750 | 4,800 | 83,500 |
| 2025/02/14 | 4,750 | 4,805 | 4,735 | 4,785 | 103,900 |
| 2025/02/13 | 4,795 | 4,850 | 4,720 | 4,730 | 168,200 |
| 2025/02/12 | 4,725 | 4,795 | 4,715 | 4,735 | 163,400 |
| 2025/02/10 | 4,660 | 4,695 | 4,625 | 4,665 | 109,700 |
| 2025/02/07 | 4,700 | 4,715 | 4,610 | 4,620 | 151,100 |
| 2025/02/06 | 4,670 | 4,715 | 4,635 | 4,685 | 197,900 |
| 2025/02/05 | 4,635 | 4,710 | 4,575 | 4,625 | 221,600 |
| 2025/02/04 | 4,570 | 4,615 | 4,530 | 4,580 | 221,700 |
| 2025/02/03 | 4,500 | 4,595 | 4,440 | 4,500 | 261,800 |
| 2025/01/31 | 4,600 | 4,660 | 4,545 | 4,635 | 228,600 |
| 2025/01/30 | 4,435 | 4,585 | 4,435 | 4,570 | 157,700 |
| 2025/01/29 | 4,380 | 4,475 | 4,360 | 4,460 | 124,400 |
| 2025/01/28 | 4,320 | 4,400 | 4,305 | 4,380 | 124,600 |
| 2025/01/27 | 4,220 | 4,325 | 4,220 | 4,290 | 174,500 |
| 2025/01/24 | 4,185 | 4,240 | 4,145 | 4,205 | 138,000 |
| 2025/01/23 | 4,125 | 4,200 | 4,105 | 4,180 | 117,000 |
| 2025/01/22 | 4,175 | 4,175 | 4,110 | 4,125 | 131,700 |
| 2025/01/21 | 4,150 | 4,165 | 4,065 | 4,140 | 129,600 |
| 2025/01/20 | 4,075 | 4,085 | 4,035 | 4,075 | 95,900 |
| 2025/01/17 | 3,955 | 4,050 | 3,930 | 4,030 | 91,200 |
| 2025/01/16 | 3,980 | 4,015 | 3,975 | 3,990 | 85,000 |
| 2025/01/15 | 3,880 | 3,940 | 3,860 | 3,935 | 78,600 |
| 2025/01/14 | 3,855 | 3,890 | 3,830 | 3,850 | 68,200 |
| 2025/01/10 | 3,905 | 3,910 | 3,840 | 3,870 | 90,600 |
| 2025/01/09 | 3,985 | 3,995 | 3,915 | 3,940 | 91,500 |
| 2025/01/08 | 3,945 | 4,030 | 3,945 | 3,975 | 87,500 |
| 2025/01/07 | 3,965 | 4,015 | 3,935 | 3,965 | 108,000 |
| 2025/01/06 | 3,910 | 3,940 | 3,895 | 3,930 | 80,400 |
| 2024/12/30 | 3,980 | 4,015 | 3,930 | 3,930 | 77,000 |
| 2024/12/27 | 3,925 | 3,950 | 3,925 | 3,950 | 72,300 |
| 2024/12/26 | 3,955 | 3,970 | 3,910 | 3,965 | 97,800 |
| 2024/12/25 | 3,985 | 3,985 | 3,905 | 3,960 | 99,300 |
| 2024/12/24 | 3,895 | 3,980 | 3,895 | 3,960 | 106,300 |
| 2024/12/23 | 3,805 | 3,895 | 3,800 | 3,885 | 96,900 |
| 2024/12/20 | 3,800 | 3,840 | 3,765 | 3,765 | 163,600 |
| 2024/12/19 | 3,720 | 3,815 | 3,720 | 3,800 | 148,800 |
| 2024/12/18 | 3,755 | 3,800 | 3,740 | 3,780 | 133,300 |
| 2024/12/17 | 3,835 | 3,870 | 3,780 | 3,795 | 80,100 |
| 2024/12/16 | 3,850 | 3,870 | 3,825 | 3,835 | 74,500 |
| 2024/12/13 | 3,860 | 3,900 | 3,835 | 3,850 | 138,500 |
| 2024/12/12 | 3,910 | 3,940 | 3,890 | 3,900 | 81,300 |
| 2024/12/11 | 3,855 | 3,890 | 3,835 | 3,890 | 90,200 |
| 2024/12/10 | 3,920 | 3,945 | 3,885 | 3,885 | 74,800 |
| 2024/12/09 | 3,880 | 3,910 | 3,815 | 3,900 | 163,400 |
| 2024/12/06 | 3,880 | 3,905 | 3,860 | 3,880 | 85,800 |
| 2024/12/05 | 3,845 | 3,890 | 3,830 | 3,855 | 126,200 |
| 2024/12/04 | 3,875 | 3,920 | 3,825 | 3,825 | 119,100 |
| 2024/12/03 | 3,910 | 3,990 | 3,885 | 3,905 | 352,400 |
| 2024/12/02 | 3,750 | 3,945 | 3,750 | 3,895 | 425,900 |
| 2024/11/29 | 3,580 | 3,720 | 3,580 | 3,705 | 245,900 |
| 2024/11/28 | 3,495 | 3,540 | 3,480 | 3,515 | 96,700 |
| 2024/11/27 | 3,515 | 3,530 | 3,470 | 3,495 | 104,800 |
| 2024/11/26 | 3,590 | 3,605 | 3,500 | 3,520 | 77,000 |
| 2024/11/25 | 3,560 | 3,630 | 3,560 | 3,580 | 185,300 |
| 2024/11/22 | 3,505 | 3,600 | 3,500 | 3,555 | 150,500 |
| 2024/11/21 | 3,525 | 3,585 | 3,490 | 3,505 | 139,700 |
| 2024/11/20 | 3,465 | 3,535 | 3,450 | 3,500 | 79,000 |
| 2024/11/19 | 3,500 | 3,545 | 3,475 | 3,505 | 99,400 |
| 2024/11/18 | 3,485 | 3,505 | 3,440 | 3,480 | 97,400 |
| 2024/11/15 | 3,495 | 3,510 | 3,430 | 3,470 | 81,200 |
| 2024/11/14 | 3,460 | 3,520 | 3,455 | 3,485 | 70,600 |
| 2024/11/13 | 3,490 | 3,510 | 3,445 | 3,460 | 98,300 |
| 2024/11/12 | 3,595 | 3,645 | 3,425 | 3,485 | 179,000 |
| 2024/11/11 | 3,600 | 3,650 | 3,545 | 3,570 | 141,100 |
| 2024/11/08 | 3,550 | 3,650 | 3,525 | 3,600 | 186,300 |
| 2024/11/07 | 3,545 | 3,575 | 3,515 | 3,550 | 162,300 |
| 2024/11/06 | 3,285 | 3,435 | 3,275 | 3,405 | 110,500 |
| 2024/11/05 | 3,300 | 3,315 | 3,260 | 3,275 | 69,600 |
| 2024/11/01 | 3,285 | 3,335 | 3,265 | 3,285 | 73,100 |
| 2024/10/31 | 3,335 | 3,345 | 3,295 | 3,310 | 88,700 |
| 2024/10/30 | 3,300 | 3,325 | 3,290 | 3,315 | 441,600 |
| 2024/10/29 | 3,280 | 3,330 | 3,250 | 3,300 | 73,100 |
| 2024/10/28 | 3,195 | 3,265 | 3,180 | 3,265 | 104,300 |
| 2024/10/25 | 3,230 | 3,235 | 3,175 | 3,225 | 211,700 |
| 2024/10/24 | 3,250 | 3,270 | 3,210 | 3,225 | 97,600 |
| 2024/10/23 | 3,300 | 3,300 | 3,250 | 3,255 | 101,000 |
| 2024/10/22 | 3,350 | 3,350 | 3,290 | 3,300 | 98,700 |
| 2024/10/21 | 3,425 | 3,425 | 3,360 | 3,370 | 94,700 |
| 2024/10/18 | 3,450 | 3,470 | 3,430 | 3,455 | 91,200 |
| 2024/10/17 | 3,440 | 3,485 | 3,420 | 3,425 | 75,900 |
| 2024/10/16 | 3,375 | 3,440 | 3,365 | 3,405 | 59,700 |
| 2024/10/15 | 3,390 | 3,440 | 3,385 | 3,420 | 84,400 |
| 2024/10/11 | 3,380 | 3,400 | 3,350 | 3,350 | 65,600 |
| 2024/10/10 | 3,385 | 3,390 | 3,340 | 3,360 | 77,900 |
| 2024/10/09 | 3,400 | 3,415 | 3,355 | 3,360 | 87,400 |
| 2024/10/08 | 3,445 | 3,460 | 3,340 | 3,375 | 125,100 |
| 2024/10/07 | 3,455 | 3,515 | 3,425 | 3,480 | 137,600 |
| 2024/10/04 | 3,355 | 3,380 | 3,310 | 3,345 | 115,600 |
| 2024/10/03 | 3,330 | 3,360 | 3,290 | 3,320 | 127,300 |
| 2024/10/02 | 3,245 | 3,315 | 3,240 | 3,295 | 130,600 |
| 2024/10/01 | 3,265 | 3,340 | 3,250 | 3,285 | 129,700 |
| 2024/09/30 | 3,230 | 3,285 | 3,195 | 3,245 | 172,700 |
| 2024/09/27 | 3,260 | 3,300 | 3,210 | 3,225 | 196,100 |
| 2024/09/26 | 3,255 | 3,300 | 3,225 | 3,295 | 170,700 |
| 2024/09/25 | 3,280 | 3,280 | 3,215 | 3,230 | 116,800 |
| 2024/09/24 | 3,320 | 3,320 | 3,275 | 3,275 | 134,400 |
| 2024/09/20 | 3,370 | 3,370 | 3,285 | 3,290 | 201,300 |
| 2024/09/19 | 3,300 | 3,345 | 3,290 | 3,300 | 124,700 |
| 2024/09/18 | 3,235 | 3,265 | 3,225 | 3,250 | 133,400 |
| 2024/09/17 | 3,245 | 3,270 | 3,150 | 3,195 | 169,100 |
| 2024/09/13 | 3,225 | 3,275 | 3,200 | 3,215 | 207,700 |
| 2024/09/12 | 3,175 | 3,280 | 3,175 | 3,245 | 135,700 |
| 2024/09/11 | 3,220 | 3,235 | 3,130 | 3,145 | 266,300 |
| 2024/09/10 | 3,240 | 3,305 | 3,240 | 3,285 | 119,400 |
| 2024/09/09 | 3,205 | 3,255 | 3,170 | 3,240 | 192,500 |
| 2024/09/06 | 3,345 | 3,410 | 3,320 | 3,325 | 94,900 |
| 2024/09/05 | 3,300 | 3,385 | 3,270 | 3,345 | 134,300 |
| 2024/09/04 | 3,370 | 3,405 | 3,355 | 3,360 | 214,400 |
| 2024/09/03 | 3,380 | 3,470 | 3,360 | 3,465 | 138,600 |
| 2024/09/02 | 3,410 | 3,430 | 3,375 | 3,385 | 111,300 |
| 2024/08/30 | 3,360 | 3,425 | 3,355 | 3,395 | 236,100 |
| 2024/08/29 | 3,380 | 3,430 | 3,360 | 3,365 | 201,400 |
| 2024/08/28 | 3,350 | 3,420 | 3,335 | 3,385 | 449,400 |
| 2024/08/27 | 3,405 | 3,470 | 3,395 | 3,415 | 98,400 |
| 2024/08/26 | 3,475 | 3,490 | 3,410 | 3,415 | 82,700 |
| 2024/08/23 | 3,505 | 3,520 | 3,460 | 3,490 | 75,900 |
| 2024/08/22 | 3,545 | 3,545 | 3,480 | 3,505 | 83,600 |
| 2024/08/21 | 3,525 | 3,575 | 3,500 | 3,570 | 91,100 |
| 2024/08/20 | 3,660 | 3,660 | 3,570 | 3,595 | 85,700 |
| 2024/08/19 | 3,690 | 3,700 | 3,610 | 3,615 | 137,200 |