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 |
|---|---|---|---|---|---|
| 2026/03/27 | 9,250 | 9,780 | 9,240 | 9,640 | 339,000 |
| 2026/03/26 | 9,290 | 9,300 | 8,960 | 9,110 | 173,000 |
| 2026/03/25 | 9,090 | 9,160 | 8,940 | 9,110 | 237,200 |
| 2026/03/24 | 8,630 | 8,740 | 8,510 | 8,640 | 125,600 |
| 2026/03/23 | 8,510 | 8,530 | 8,230 | 8,330 | 168,600 |
| 2026/03/19 | 8,790 | 8,930 | 8,710 | 8,800 | 152,300 |
| 2026/03/18 | 8,850 | 9,040 | 8,800 | 8,940 | 170,400 |
| 2026/03/17 | 8,760 | 9,000 | 8,650 | 8,720 | 171,400 |
| 2026/03/16 | 8,510 | 8,740 | 8,510 | 8,660 | 143,000 |
| 2026/03/13 | 8,500 | 8,720 | 8,440 | 8,570 | 172,500 |
| 2026/03/12 | 8,550 | 8,670 | 8,490 | 8,580 | 229,900 |
| 2026/03/11 | 8,680 | 8,810 | 8,620 | 8,640 | 132,400 |
| 2026/03/10 | 8,300 | 8,660 | 8,270 | 8,570 | 203,000 |
| 2026/03/09 | 7,840 | 8,160 | 7,810 | 8,100 | 185,800 |
| 2026/03/06 | 8,350 | 8,580 | 8,200 | 8,540 | 126,400 |
| 2026/03/05 | 8,500 | 8,710 | 8,420 | 8,540 | 188,400 |
| 2026/03/04 | 8,350 | 8,480 | 7,900 | 8,020 | 205,500 |
| 2026/03/03 | 8,730 | 9,020 | 8,670 | 8,710 | 235,600 |
| 2026/03/02 | 8,500 | 8,700 | 8,480 | 8,700 | 220,200 |
| 2026/02/27 | 8,570 | 9,060 | 8,450 | 9,040 | 374,600 |
| 2026/02/26 | 8,430 | 8,560 | 8,410 | 8,490 | 103,900 |
| 2026/02/25 | 8,530 | 8,530 | 8,300 | 8,330 | 153,100 |
| 2026/02/24 | 8,680 | 8,730 | 8,430 | 8,570 | 142,900 |
| 2026/02/20 | 8,700 | 8,820 | 8,670 | 8,790 | 104,200 |
| 2026/02/19 | 8,560 | 8,840 | 8,540 | 8,840 | 121,800 |
| 2026/02/18 | 8,530 | 8,600 | 8,470 | 8,560 | 100,000 |
| 2026/02/17 | 8,570 | 8,640 | 8,400 | 8,430 | 103,900 |
| 2026/02/16 | 8,880 | 8,880 | 8,520 | 8,640 | 149,400 |
| 2026/02/13 | 9,160 | 9,170 | 8,840 | 8,860 | 134,500 |
| 2026/02/12 | 9,090 | 9,210 | 8,960 | 9,200 | 188,400 |
| 2026/02/10 | 8,980 | 9,150 | 8,960 | 9,150 | 164,300 |
| 2026/02/09 | 8,910 | 8,980 | 8,740 | 8,960 | 145,200 |
| 2026/02/06 | 8,520 | 8,870 | 8,470 | 8,680 | 275,000 |
| 2026/02/05 | 8,500 | 8,640 | 8,470 | 8,610 | 159,200 |
| 2026/02/04 | 8,400 | 8,460 | 8,300 | 8,370 | 140,400 |
| 2026/02/03 | 8,000 | 8,270 | 7,960 | 8,270 | 190,600 |
| 2026/02/02 | 8,120 | 8,170 | 7,860 | 7,890 | 184,700 |
| 2026/01/30 | 8,080 | 8,120 | 7,840 | 7,890 | 277,400 |
| 2026/01/29 | 8,130 | 8,320 | 7,990 | 8,230 | 230,400 |
| 2026/01/28 | 8,070 | 8,170 | 8,000 | 8,100 | 102,300 |
| 2026/01/27 | 7,940 | 8,160 | 7,900 | 8,150 | 122,900 |
| 2026/01/26 | 7,990 | 8,210 | 7,950 | 8,020 | 245,900 |
| 2026/01/23 | 8,100 | 8,280 | 8,090 | 8,210 | 170,500 |
| 2026/01/22 | 7,980 | 8,170 | 7,970 | 8,060 | 112,000 |
| 2026/01/21 | 7,820 | 7,960 | 7,700 | 7,910 | 113,400 |
| 2026/01/20 | 8,020 | 8,080 | 7,980 | 8,030 | 106,300 |
| 2026/01/19 | 8,160 | 8,170 | 8,010 | 8,080 | 78,300 |
| 2026/01/16 | 8,050 | 8,190 | 8,030 | 8,120 | 105,000 |
| 2026/01/15 | 7,850 | 8,140 | 7,840 | 8,050 | 130,600 |
| 2026/01/14 | 7,770 | 7,850 | 7,640 | 7,840 | 171,900 |
| 2026/01/13 | 7,930 | 7,940 | 7,760 | 7,770 | 184,000 |
| 2026/01/09 | 7,630 | 7,670 | 7,570 | 7,630 | 76,400 |
| 2026/01/08 | 7,670 | 7,670 | 7,510 | 7,550 | 126,100 |
| 2026/01/07 | 7,590 | 7,700 | 7,590 | 7,650 | 105,100 |
| 2026/01/06 | 7,450 | 7,750 | 7,450 | 7,660 | 160,800 |
| 2026/01/05 | 7,250 | 7,360 | 7,220 | 7,360 | 123,400 |
| 2025/12/30 | 7,220 | 7,280 | 7,170 | 7,180 | 72,300 |
| 2025/12/29 | 7,180 | 7,200 | 7,110 | 7,200 | 97,100 |
| 2025/12/26 | 7,260 | 7,260 | 7,130 | 7,180 | 95,000 |
| 2025/12/25 | 7,230 | 7,240 | 7,170 | 7,190 | 69,800 |
| 2025/12/24 | 7,390 | 7,420 | 7,220 | 7,230 | 115,600 |
| 2025/12/23 | 7,550 | 7,570 | 7,340 | 7,340 | 110,400 |
| 2025/12/22 | 7,650 | 7,730 | 7,510 | 7,550 | 151,300 |
| 2025/12/19 | 7,360 | 7,510 | 7,340 | 7,500 | 151,400 |
| 2025/12/18 | 7,430 | 7,450 | 7,270 | 7,330 | 85,400 |
| 2025/12/17 | 7,380 | 7,400 | 7,230 | 7,380 | 103,300 |
| 2025/12/16 | 7,490 | 7,490 | 7,280 | 7,310 | 147,000 |
| 2025/12/15 | 7,330 | 7,490 | 7,290 | 7,480 | 144,100 |
| 2025/12/12 | 7,390 | 7,430 | 7,300 | 7,330 | 134,600 |
| 2025/12/11 | 7,310 | 7,400 | 7,240 | 7,290 | 137,400 |
| 2025/12/10 | 7,120 | 7,250 | 7,110 | 7,240 | 129,800 |
| 2025/12/09 | 7,050 | 7,110 | 7,040 | 7,070 | 64,500 |
| 2025/12/08 | 7,050 | 7,130 | 6,920 | 7,050 | 99,500 |
| 2025/12/05 | 7,000 | 7,070 | 6,950 | 7,050 | 109,300 |
| 2025/12/04 | 6,780 | 7,060 | 6,780 | 7,050 | 141,800 |
| 2025/12/03 | 7,000 | 7,010 | 6,760 | 6,800 | 179,400 |
| 2025/12/02 | 7,270 | 7,270 | 6,980 | 7,020 | 218,500 |
| 2025/12/01 | 7,000 | 7,140 | 6,920 | 7,120 | 280,800 |
| 2025/11/28 | 6,780 | 6,940 | 6,730 | 6,800 | 256,200 |
| 2025/11/27 | 6,600 | 6,840 | 6,550 | 6,680 | 297,700 |
| 2025/11/26 | 6,350 | 6,560 | 6,330 | 6,500 | 269,000 |
| 2025/11/25 | 6,280 | 6,350 | 6,170 | 6,230 | 238,700 |
| 2025/11/21 | 6,070 | 6,260 | 6,070 | 6,180 | 182,600 |
| 2025/11/20 | 6,170 | 6,200 | 6,070 | 6,170 | 81,600 |
| 2025/11/19 | 6,100 | 6,180 | 6,050 | 6,070 | 96,400 |
| 2025/11/18 | 6,080 | 6,140 | 6,030 | 6,060 | 142,600 |
| 2025/11/17 | 6,100 | 6,140 | 5,980 | 6,130 | 223,200 |
| 2025/11/14 | 6,350 | 6,420 | 6,070 | 6,200 | 199,400 |
| 2025/11/13 | 6,410 | 6,460 | 6,380 | 6,380 | 67,500 |
| 2025/11/12 | 6,340 | 6,410 | 6,310 | 6,350 | 80,600 |
| 2025/11/11 | 6,460 | 6,460 | 6,310 | 6,330 | 82,400 |
| 2025/11/10 | 6,420 | 6,470 | 6,360 | 6,470 | 76,400 |
| 2025/11/07 | 6,380 | 6,380 | 6,220 | 6,360 | 105,900 |
| 2025/11/06 | 6,250 | 6,420 | 6,220 | 6,380 | 144,300 |
| 2025/11/05 | 6,270 | 6,310 | 6,070 | 6,270 | 110,600 |
| 2025/11/04 | 6,250 | 6,300 | 6,180 | 6,250 | 84,500 |
| 2025/10/31 | 6,230 | 6,230 | 6,110 | 6,230 | 129,200 |
| 2025/10/30 | 6,110 | 6,220 | 6,110 | 6,200 | 119,300 |
| 2025/10/29 | 6,220 | 6,250 | 6,070 | 6,080 | 96,600 |
| 2025/10/28 | 6,260 | 6,300 | 6,200 | 6,230 | 116,100 |
| 2025/10/27 | 6,250 | 6,340 | 6,240 | 6,330 | 120,000 |
| 2025/10/24 | 6,150 | 6,190 | 6,120 | 6,150 | 70,500 |
| 2025/10/23 | 6,120 | 6,220 | 6,110 | 6,190 | 103,400 |
| 2025/10/22 | 6,180 | 6,240 | 6,140 | 6,140 | 111,900 |
| 2025/10/21 | 6,310 | 6,310 | 6,190 | 6,190 | 108,800 |
| 2025/10/20 | 6,200 | 6,290 | 6,160 | 6,270 | 96,300 |
| 2025/10/17 | 6,150 | 6,160 | 6,040 | 6,100 | 84,500 |
| 2025/10/16 | 6,160 | 6,260 | 6,160 | 6,250 | 109,100 |
| 2025/10/15 | 6,070 | 6,160 | 6,020 | 6,130 | 102,600 |
| 2025/10/14 | 6,090 | 6,120 | 5,980 | 6,010 | 174,000 |
| 2025/10/10 | 6,280 | 6,310 | 6,200 | 6,200 | 152,800 |
| 2025/10/09 | 6,300 | 6,400 | 6,300 | 6,370 | 125,900 |
| 2025/10/08 | 6,310 | 6,460 | 6,310 | 6,310 | 155,700 |
| 2025/10/07 | 6,400 | 6,470 | 6,360 | 6,360 | 95,700 |
| 2025/10/06 | 6,370 | 6,440 | 6,170 | 6,380 | 310,000 |
| 2025/10/03 | 6,340 | 6,440 | 6,330 | 6,380 | 105,000 |
| 2025/10/02 | 6,460 | 6,480 | 6,340 | 6,390 | 153,400 |
| 2025/10/01 | 6,580 | 6,630 | 6,420 | 6,420 | 178,200 |
| 2025/09/30 | 6,590 | 6,830 | 6,520 | 6,780 | 226,100 |
| 2025/09/29 | 6,690 | 6,700 | 6,570 | 6,590 | 109,800 |
| 2025/09/26 | 6,650 | 6,790 | 6,610 | 6,770 | 200,600 |
| 2025/09/25 | 6,570 | 6,630 | 6,550 | 6,630 | 95,800 |
| 2025/09/24 | 6,560 | 6,600 | 6,500 | 6,560 | 113,100 |
| 2025/09/22 | 6,450 | 6,630 | 6,450 | 6,530 | 169,500 |
| 2025/09/19 | 6,460 | 6,540 | 6,410 | 6,440 | 167,300 |
| 2025/09/18 | 6,430 | 6,460 | 6,320 | 6,430 | 163,800 |
| 2025/09/17 | 6,530 | 6,530 | 6,390 | 6,410 | 138,400 |
| 2025/09/16 | 6,760 | 6,770 | 6,610 | 6,610 | 110,000 |
| 2025/09/12 | 6,650 | 6,780 | 6,630 | 6,750 | 171,800 |
| 2025/09/11 | 6,650 | 6,680 | 6,500 | 6,610 | 136,000 |
| 2025/09/10 | 6,460 | 6,680 | 6,440 | 6,650 | 212,500 |
| 2025/09/09 | 6,640 | 6,640 | 6,440 | 6,500 | 122,200 |
| 2025/09/08 | 6,640 | 6,700 | 6,560 | 6,640 | 132,400 |
| 2025/09/05 | 6,620 | 6,690 | 6,610 | 6,620 | 91,300 |
| 2025/09/04 | 6,470 | 6,630 | 6,470 | 6,620 | 98,600 |
| 2025/09/03 | 6,620 | 6,660 | 6,420 | 6,440 | 162,100 |
| 2025/09/02 | 6,640 | 6,720 | 6,590 | 6,590 | 156,600 |
| 2025/09/01 | 6,530 | 6,690 | 6,520 | 6,570 | 88,500 |
| 2025/08/29 | 6,550 | 6,660 | 6,540 | 6,570 | 127,500 |
| 2025/08/28 | 6,410 | 6,550 | 6,390 | 6,530 | 72,600 |
| 2025/08/27 | 6,550 | 6,590 | 6,430 | 6,450 | 113,400 |
| 2025/08/26 | 6,600 | 6,630 | 6,470 | 6,540 | 170,500 |
| 2025/08/25 | 6,760 | 6,770 | 6,620 | 6,640 | 104,800 |
| 2025/08/22 | 6,580 | 6,720 | 6,570 | 6,680 | 142,700 |
| 2025/08/21 | 6,500 | 6,600 | 6,420 | 6,560 | 102,100 |
| 2025/08/20 | 6,530 | 6,580 | 6,470 | 6,500 | 77,400 |
| 2025/08/19 | 6,760 | 6,760 | 6,490 | 6,490 | 118,300 |
| 2025/08/18 | 6,790 | 6,890 | 6,750 | 6,770 | 154,000 |
| 2025/08/15 | 6,650 | 6,800 | 6,650 | 6,800 | 194,600 |
| 2025/08/14 | 6,440 | 6,610 | 6,350 | 6,610 | 128,200 |
| 2025/08/13 | 6,500 | 6,660 | 6,430 | 6,470 | 125,000 |
| 2025/08/12 | 6,450 | 6,520 | 6,320 | 6,470 | 109,200 |
| 2025/08/08 | 6,450 | 6,530 | 6,320 | 6,360 | 151,700 |
| 2025/08/07 | 6,290 | 6,430 | 6,290 | 6,420 | 116,700 |
| 2025/08/06 | 6,300 | 6,360 | 6,220 | 6,290 | 107,500 |
| 2025/08/05 | 6,200 | 6,300 | 6,150 | 6,290 | 92,200 |
| 2025/08/04 | 6,050 | 6,130 | 5,980 | 6,130 | 139,400 |
| 2025/08/01 | 6,210 | 6,280 | 6,090 | 6,250 | 125,800 |
| 2025/07/31 | 6,060 | 6,220 | 6,020 | 6,110 | 129,400 |
| 2025/07/30 | 6,120 | 6,200 | 5,930 | 6,040 | 129,400 |
| 2025/07/29 | 5,970 | 6,190 | 5,930 | 6,120 | 171,400 |
| 2025/07/28 | 6,220 | 6,220 | 5,970 | 5,970 | 135,100 |
| 2025/07/25 | 6,330 | 6,340 | 6,210 | 6,240 | 168,400 |
| 2025/07/24 | 6,110 | 6,390 | 6,100 | 6,310 | 223,700 |
| 2025/07/23 | 6,100 | 6,190 | 5,990 | 6,090 | 152,500 |
| 2025/07/22 | 6,140 | 6,190 | 6,000 | 6,010 | 127,700 |
| 2025/07/18 | 6,120 | 6,250 | 6,110 | 6,150 | 174,700 |
| 2025/07/17 | 5,950 | 6,040 | 5,950 | 6,020 | 73,500 |
| 2025/07/16 | 5,990 | 5,990 | 5,900 | 5,950 | 90,300 |
| 2025/07/15 | 6,100 | 6,150 | 5,950 | 6,000 | 169,100 |
| 2025/07/14 | 6,190 | 6,210 | 6,020 | 6,080 | 98,400 |
| 2025/07/11 | 6,150 | 6,350 | 6,150 | 6,220 | 144,100 |
| 2025/07/10 | 6,200 | 6,250 | 6,060 | 6,140 | 171,200 |
| 2025/07/09 | 5,960 | 6,330 | 5,910 | 6,200 | 308,000 |
| 2025/07/08 | 5,940 | 5,960 | 5,870 | 5,930 | 113,700 |
| 2025/07/07 | 5,950 | 5,980 | 5,890 | 5,940 | 65,100 |
| 2025/07/04 | 5,840 | 5,950 | 5,840 | 5,950 | 83,500 |
| 2025/07/03 | 5,870 | 5,880 | 5,760 | 5,810 | 127,600 |
| 2025/07/02 | 5,910 | 5,960 | 5,830 | 5,910 | 160,100 |
| 2025/07/01 | 5,770 | 6,010 | 5,660 | 5,960 | 265,800 |
| 2025/06/30 | 5,880 | 5,880 | 5,790 | 5,790 | 94,700 |
| 2025/06/27 | 5,760 | 5,970 | 5,760 | 5,860 | 158,400 |
| 2025/06/26 | 5,860 | 5,910 | 5,770 | 5,830 | 186,700 |
| 2025/06/25 | 5,880 | 5,880 | 5,800 | 5,860 | 79,700 |
| 2025/06/24 | 6,000 | 6,010 | 5,850 | 5,870 | 99,500 |
| 2025/06/23 | 5,960 | 5,990 | 5,880 | 5,960 | 85,100 |
| 2025/06/20 | 5,900 | 5,960 | 5,850 | 5,960 | 163,300 |
| 2025/06/19 | 5,990 | 6,010 | 5,910 | 5,930 | 86,100 |
| 2025/06/18 | 5,990 | 6,080 | 5,970 | 5,990 | 157,500 |
| 2025/06/17 | 5,950 | 6,070 | 5,950 | 6,030 | 119,100 |
| 2025/06/16 | 5,980 | 6,100 | 5,910 | 5,930 | 177,300 |
| 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 |