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

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
1999/12/30 475 475 475 475 20,000
1999/12/29 485 486 470 470 49,000
1999/12/28 485 485 485 485 9,000
1999/12/27 490 495 490 490 11,000
1999/12/24 500 507 493 500 131,000
1999/12/22 493 500 493 500 97,000
1999/12/21 496 497 490 493 38,000
1999/12/20 491 491 486 486 58,000
1999/12/17 490 490 486 486 45,000
1999/12/16 483 486 481 486 61,000
1999/12/15 507 507 476 481 189,000
1999/12/14 506 507 504 506 55,000
1999/12/13 507 508 506 506 31,000
1999/12/10 500 510 500 506 173,000
1999/12/09 499 502 496 500 109,000
1999/12/08 494 500 494 499 121,000
1999/12/07 490 499 482 494 90,000
1999/12/06 496 508 495 495 75,000
1999/12/03 500 509 491 495 78,000
1999/12/02 516 516 506 509 80,000
1999/12/01 510 515 497 506 71,000
1999/11/30 519 519 500 500 87,000
1999/11/29 511 518 510 510 49,000
1999/11/26 515 518 500 512 52,000
1999/11/25 507 525 507 525 95,000
1999/11/24 520 520 515 517 52,000
1999/11/22 519 529 519 520 113,000
1999/11/19 523 523 513 519 55,000
1999/11/18 520 530 518 523 179,000
1999/11/17 509 520 500 520 165,000
1999/11/16 507 509 500 509 104,000
1999/11/15 502 507 501 507 38,000
1999/11/12 507 507 501 502 74,000
1999/11/11 507 507 500 501 60,000
1999/11/10 515 520 506 520 41,000
1999/11/09 510 525 508 515 166,000
1999/11/08 523 523 490 490 118,000
1999/11/05 527 530 518 524 184,000
1999/11/04 520 524 515 517 63,000
1999/11/02 525 525 516 524 82,000
1999/11/01 534 534 520 520 50,000
1999/10/29 524 530 516 525 282,000
1999/10/28 524 535 515 515 367,000
1999/10/27 515 524 515 520 340,000
1999/10/26 510 517 510 511 247,000
1999/10/25 496 521 496 500 185,000
1999/10/22 486 498 486 495 26,000
1999/10/21 501 501 480 480 141,000
1999/10/20 503 504 499 504 34,000
1999/10/19 507 507 498 500 30,000
1999/10/18 507 507 497 498 31,000
1999/10/15 500 508 500 501 47,000
1999/10/14 500 509 495 495 78,000
1999/10/13 495 509 495 501 61,000
1999/10/12 482 486 482 486 74,000
1999/10/08 489 490 489 489 88,000
1999/10/07 486 490 485 489 61,000
1999/10/06 482 494 482 487 20,000
1999/10/05 477 484 477 482 22,000
1999/10/04 500 502 496 502 59,000
1999/10/01 514 514 501 505 72,000
1999/09/30 504 508 500 505 117,000
1999/09/29 497 498 476 476 37,000
1999/09/28 505 509 494 495 5,000
1999/09/27 510 512 500 509 27,000
1999/09/24 506 519 486 514 81,000
1999/09/22 510 512 510 512 67,000
1999/09/21 501 510 500 510 32,000
1999/09/20 511 511 494 500 54,000
1999/09/17 505 506 504 504 32,000
1999/09/16 506 506 494 506 78,000
1999/09/14 500 508 499 506 180,000
1999/09/13 481 500 481 495 103,000
1999/09/10 490 493 489 491 137,000
1999/09/09 494 496 485 485 62,000
1999/09/08 496 497 494 494 52,000
1999/09/07 498 498 491 495 52,000
1999/09/06 499 500 498 498 128,000
1999/09/03 510 510 499 499 102,000
1999/09/02 520 540 510 510 62,000
1999/09/01 512 515 512 515 35,000
1999/08/31 511 511 505 505 17,000
1999/08/30 512 512 511 511 41,000
1999/08/27 520 529 512 512 19,000
1999/08/26 517 531 512 530 25,000
1999/08/25 540 540 525 531 30,000
1999/08/24 550 550 541 542 29,000
1999/08/23 530 541 530 541 53,000
1999/08/20 535 535 530 530 6,000
1999/08/19 520 535 520 535 15,000
1999/08/18 540 540 520 520 18,000
1999/08/17 538 539 535 538 22,000
1999/08/16 515 539 510 539 40,000
1999/08/13 511 539 511 521 24,000
1999/08/12 525 525 510 510 9,000
1999/08/11 546 546 532 532 13,000
1999/08/10 530 550 530 550 15,000
1999/08/09 519 530 519 530 4,000
1999/08/06 520 521 520 520 13,000
1999/08/05 543 543 520 520 48,000
1999/08/04 520 520 505 510 49,000
1999/08/03 535 535 520 520 41,000
1999/08/02 537 538 521 525 149,000
1999/07/30 538 550 538 550 30,000
1999/07/29 540 540 538 538 31,000
1999/07/28 543 544 539 539 41,000
1999/07/27 543 550 543 550 27,000
1999/07/26 543 544 543 543 65,000
1999/07/23 545 548 545 548 29,000
1999/07/22 546 546 543 545 32,000
1999/07/21 554 560 545 560 41,000
1999/07/19 546 555 546 555 40,000
1999/07/16 560 560 550 550 18,000
1999/07/15 560 562 560 560 17,000
1999/07/14 548 564 548 560 26,000
1999/07/13 548 568 548 568 63,000
1999/07/12 550 550 545 547 8,000
1999/07/09 545 560 543 550 36,000
1999/07/08 549 550 543 543 57,000
1999/07/07 549 550 549 550 11,000
1999/07/06 546 549 546 549 20,000
1999/07/05 548 570 548 568 58,000
1999/07/02 555 555 545 549 30,000
1999/07/01 545 547 542 545 25,000
1999/06/30 548 551 545 545 39,000
1999/06/29 548 551 548 548 17,000
1999/06/28 548 551 548 551 20,000
1999/06/25 555 555 550 550 22,000
1999/06/24 550 554 550 550 79,000
1999/06/23 551 556 551 553 67,000
1999/06/22 570 570 555 570 44,000
1999/06/21 555 565 550 557 30,000
1999/06/18 570 570 555 555 10,000
1999/06/17 551 556 551 552 23,000
1999/06/16 556 565 556 556 41,000
1999/06/15 578 578 556 556 66,000
1999/06/14 573 578 573 578 116,000
1999/06/11 562 576 562 573 176,000
1999/06/10 565 574 565 572 45,000
1999/06/09 551 569 551 565 24,000
1999/06/08 559 560 559 560 4,000
1999/06/07 551 571 551 569 33,000
1999/06/04 554 554 551 551 2,000
1999/06/03 571 571 560 560 32,000
1999/06/02 570 573 569 571 48,000
1999/06/01 568 568 565 565 44,000
1999/05/31 559 568 559 568 16,000
1999/05/28 545 547 545 547 17,000
1999/05/27 550 550 547 547 10,000
1999/05/26 560 560 550 550 11,000
1999/05/25 550 550 547 547 2,000
1999/05/24 549 560 546 560 20,000
1999/05/21 550 550 548 549 43,000
1999/05/20 560 560 550 550 32,000
1999/05/19 550 552 549 552 29,000
1999/05/18 562 562 549 551 27,000
1999/05/17 540 554 540 548 79,000
1999/05/14 557 557 549 550 43,000
1999/05/13 554 560 554 557 20,000
1999/05/12 562 565 562 565 18,000
1999/05/11 552 562 552 552 14,000
1999/05/10 551 555 551 552 15,000
1999/05/07 570 570 551 551 41,000
1999/05/06 574 574 554 564 11,000
1999/04/30 560 561 550 550 40,000
1999/04/28 570 570 540 540 82,000
1999/04/27 573 573 560 569 59,000
1999/04/26 557 573 557 572 58,000
1999/04/23 560 571 560 569 46,000
1999/04/22 573 573 560 560 8,000
1999/04/21 555 556 552 553 17,000
1999/04/20 556 557 555 555 15,000
1999/04/19 558 561 556 556 21,000
1999/04/16 579 583 558 558 28,000
1999/04/15 557 557 556 556 15,000
1999/04/14 557 557 557 557 9,000
1999/04/13 557 566 556 566 39,000
1999/04/12 578 578 555 555 17,000
1999/04/09 564 589 564 587 25,000
1999/04/08 557 577 557 574 14,000
1999/04/07 555 563 555 560 16,000
1999/04/06 570 570 552 554 29,000
1999/04/05 555 592 555 589 17,000
1999/04/02 596 596 550 555 66,000
1999/04/01 603 603 568 596 43,000
1999/03/31 600 605 580 600 121,000
1999/03/30 555 607 555 590 61,000
1999/03/29 550 555 550 554 28,000
1999/03/26 549 556 549 550 43,000
1999/03/25 551 555 540 551 77,000
1999/03/24 581 581 540 540 123,000
1999/03/23 590 593 590 592 95,000
1999/03/19 590 591 590 590 13,000
1999/03/18 600 600 580 590 42,000
1999/03/17 610 610 590 610 21,000
1999/03/16 600 610 600 610 42,000
1999/03/15 601 614 592 604 48,000
1999/03/12 610 614 600 600 202,000
1999/03/11 607 610 607 610 49,000
1999/03/10 608 609 602 606 71,000
1999/03/09 609 609 600 605 26,000
1999/03/08 610 614 590 609 46,000
1999/03/05 544 620 544 620 133,000
1999/03/04 559 559 544 544 23,000
1999/03/03 540 540 540 540 20,000
1999/03/02 540 552 540 540 27,000
1999/03/01 540 550 540 540 47,000
1999/02/26 544 559 544 559 18,000
1999/02/25 543 546 543 544 7,000
1999/02/24 556 557 556 556 9,000
1999/02/23 541 570 541 570 72,000
1999/02/22 560 561 559 560 28,000
1999/02/19 541 560 541 550 22,000
1999/02/18 569 569 560 560 11,000
1999/02/17 561 562 559 559 8,000
1999/02/16 541 561 541 541 36,000
1999/02/15 542 542 541 541 16,000
1999/02/12 549 551 541 542 17,000
1999/02/10 549 549 549 549 6,000
1999/02/09 560 560 550 560 6,000
1999/02/08 550 560 550 560 6,000
1999/02/05 550 560 550 560 13,000
1999/02/04 554 561 554 560 13,000
1999/02/03 565 565 565 565 2,000
1999/02/02 610 610 598 598 19,000
1999/02/01 610 611 600 610 71,000
1999/01/29 605 610 605 610 17,000
1999/01/28 610 615 605 605 72,000
1999/01/27 609 610 609 610 19,000
1999/01/26 610 615 607 615 52,000
1999/01/25 609 610 603 610 34,000
1999/01/22 620 620 613 613 122,000
1999/01/21 570 620 570 620 33,000
1999/01/20 555 570 550 570 61,000
1999/01/19 550 555 550 555 64,000
1999/01/18 544 550 544 550 27,000
1999/01/14 535 544 535 544 44,000
1999/01/13 538 540 538 538 25,000
1999/01/12 536 540 536 537 28,000
1999/01/11 536 536 536 536 1,000
1999/01/08 545 545 534 534 70,000
1999/01/07 550 550 545 545 39,000
1999/01/06 542 549 542 549 10,000
1999/01/05 550 550 535 541 74,000
1999/01/04 545 550 531 545 15,000

このページの先頭へ