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
2002/12/30 449 454 444 450 8,000
2002/12/27 450 456 449 454 63,000
2002/12/26 433 448 433 445 29,000
2002/12/25 430 439 430 438 256,000
2002/12/24 433 438 430 431 97,000
2002/12/20 440 445 430 440 211,000
2002/12/19 430 440 430 440 102,000
2002/12/18 440 441 431 431 176,000
2002/12/17 435 439 435 439 91,000
2002/12/16 442 443 435 436 89,000
2002/12/13 440 444 440 441 299,000
2002/12/12 445 449 444 449 65,000
2002/12/11 455 455 440 447 133,000
2002/12/10 444 455 444 455 555,000
2002/12/09 448 448 440 444 59,000
2002/12/06 449 451 449 450 52,000
2002/12/05 450 455 450 450 51,000
2002/12/04 449 457 446 456 86,000
2002/12/03 452 452 450 452 102,000
2002/12/02 457 457 447 447 87,000
2002/11/29 447 457 447 456 172,000
2002/11/28 452 453 446 446 45,000
2002/11/27 451 453 451 452 88,000
2002/11/26 458 458 449 452 72,000
2002/11/25 448 462 448 458 178,000
2002/11/22 449 451 447 448 162,000
2002/11/21 440 448 440 443 67,000
2002/11/20 430 440 430 440 75,000
2002/11/19 439 439 425 427 72,000
2002/11/18 445 445 432 433 54,000
2002/11/15 428 439 426 435 64,000
2002/11/14 428 435 421 423 81,000
2002/11/13 447 448 430 433 43,000
2002/11/12 434 450 425 449 83,000
2002/11/11 448 448 427 434 72,000
2002/11/08 430 447 430 447 55,000
2002/11/07 448 448 445 445 32,000
2002/11/06 452 455 448 448 84,000
2002/11/05 450 451 447 451 138,000
2002/11/01 450 450 439 450 51,000
2002/10/31 450 450 444 446 35,000
2002/10/30 432 450 432 446 70,000
2002/10/29 445 445 430 441 37,000
2002/10/28 442 444 434 442 70,000
2002/10/25 423 449 420 449 108,000
2002/10/24 420 428 420 428 98,000
2002/10/23 435 436 417 430 155,000
2002/10/22 440 440 410 435 110,000
2002/10/21 450 450 431 440 153,000
2002/10/18 445 449 440 440 57,000
2002/10/17 455 455 442 447 42,000
2002/10/16 454 454 441 442 65,000
2002/10/15 457 458 444 450 71,000
2002/10/11 450 458 447 457 69,000
2002/10/10 441 450 440 445 49,000
2002/10/09 444 451 440 441 61,000
2002/10/08 440 450 440 449 76,000
2002/10/07 445 447 441 441 40,000
2002/10/04 440 458 440 458 71,000
2002/10/03 450 457 447 450 83,000
2002/10/02 458 458 450 455 135,000
2002/10/01 448 453 446 450 70,000
2002/09/30 458 458 446 447 67,000
2002/09/27 449 454 449 451 166,000
2002/09/26 446 457 441 454 131,000
2002/09/25 455 455 444 445 81,000
2002/09/24 460 460 452 459 106,000
2002/09/20 459 465 456 461 105,000
2002/09/19 470 470 459 459 88,000
2002/09/18 475 475 446 463 129,000
2002/09/17 469 484 469 474 210,000
2002/09/13 454 471 453 469 543,000
2002/09/12 445 471 445 464 241,000
2002/09/11 447 450 445 445 37,000
2002/09/10 455 455 450 452 168,000
2002/09/09 455 455 450 454 56,000
2002/09/06 448 454 448 454 119,000
2002/09/05 447 450 446 448 85,000
2002/09/04 451 452 448 448 70,000
2002/09/03 454 454 450 450 141,000
2002/09/02 455 455 450 450 54,000
2002/08/30 455 455 444 454 117,000
2002/08/29 448 448 437 445 68,000
2002/08/28 450 452 435 448 88,000
2002/08/27 443 450 441 450 59,000
2002/08/26 439 448 439 448 148,000
2002/08/23 440 441 440 440 89,000
2002/08/22 440 441 430 440 74,000
2002/08/21 441 441 439 440 40,000
2002/08/20 442 442 430 436 55,000
2002/08/19 439 441 431 441 73,000
2002/08/16 442 442 430 441 64,000
2002/08/15 440 441 440 441 87,000
2002/08/14 428 441 428 435 76,000
2002/08/13 424 439 418 433 33,000
2002/08/12 441 441 428 428 77,000
2002/08/09 429 441 426 441 121,000
2002/08/08 414 418 414 416 35,000
2002/08/07 417 417 415 415 22,000
2002/08/06 412 419 411 417 82,000
2002/08/05 419 419 415 417 48,000
2002/08/02 417 419 406 419 104,000
2002/08/01 412 417 411 416 76,000
2002/07/31 409 412 404 407 113,000
2002/07/30 406 413 401 409 81,000
2002/07/29 401 404 401 401 109,000
2002/07/26 416 419 401 401 126,000
2002/07/25 420 428 416 418 44,000
2002/07/24 429 429 415 416 71,000
2002/07/23 435 437 430 434 128,000
2002/07/22 417 434 417 430 130,000
2002/07/19 408 416 406 407 51,000
2002/07/18 422 422 415 415 82,000
2002/07/17 412 416 405 413 108,000
2002/07/16 416 416 406 412 157,000
2002/07/15 417 420 416 416 57,000
2002/07/12 421 427 418 418 44,000
2002/07/11 429 431 418 418 48,000
2002/07/10 436 442 430 434 44,000
2002/07/09 426 436 425 436 37,000
2002/07/08 444 444 426 426 63,000
2002/07/05 437 438 435 437 41,000
2002/07/04 440 440 435 437 176,000
2002/07/03 442 444 439 444 113,000
2002/07/02 440 442 437 442 125,000
2002/07/01 443 443 436 436 59,000
2002/06/28 434 439 434 435 80,000
2002/06/27 422 429 420 426 76,000
2002/06/26 431 437 423 425 80,000
2002/06/25 432 434 426 434 53,000
2002/06/24 431 432 428 432 96,000
2002/06/21 432 434 424 424 84,000
2002/06/20 435 435 422 432 62,000
2002/06/19 435 435 425 425 84,000
2002/06/18 436 437 426 435 131,000
2002/06/17 424 428 424 426 135,000
2002/06/14 443 443 427 427 512,000
2002/06/13 445 445 436 436 81,000
2002/06/12 441 441 437 440 112,000
2002/06/11 436 444 434 442 136,000
2002/06/10 441 443 434 434 294,000
2002/06/07 431 439 429 438 71,000
2002/06/06 439 441 426 426 129,000
2002/06/05 440 441 437 437 80,000
2002/06/04 443 443 434 435 100,000
2002/06/03 440 442 438 438 26,000
2002/05/31 436 439 433 433 55,000
2002/05/30 436 441 431 431 60,000
2002/05/29 440 443 435 435 56,000
2002/05/28 435 439 435 439 20,000
2002/05/27 443 443 435 435 91,000
2002/05/24 439 442 438 442 96,000
2002/05/23 433 441 431 438 59,000
2002/05/22 432 435 430 431 183,000
2002/05/21 428 431 428 431 74,000
2002/05/20 435 435 428 428 119,000
2002/05/17 435 436 432 432 85,000
2002/05/16 430 434 426 432 57,000
2002/05/15 427 428 425 425 41,000
2002/05/14 432 433 426 426 50,000
2002/05/13 427 432 426 429 84,000
2002/05/10 431 433 427 432 82,000
2002/05/09 432 437 430 431 25,000
2002/05/08 432 436 430 430 42,000
2002/05/07 437 437 432 432 69,000
2002/05/02 437 437 432 433 72,000
2002/05/01 436 438 431 438 38,000
2002/04/30 435 436 431 431 51,000
2002/04/26 431 433 429 430 79,000
2002/04/25 428 433 428 431 45,000
2002/04/24 436 437 431 431 40,000
2002/04/23 438 438 435 436 47,000
2002/04/22 436 436 431 435 81,000
2002/04/19 430 436 429 436 32,000
2002/04/18 438 439 433 434 84,000
2002/04/17 438 438 431 433 52,000
2002/04/16 436 436 431 434 73,000
2002/04/15 426 436 426 436 50,000
2002/04/12 431 436 425 436 34,000
2002/04/11 437 439 430 430 166,000
2002/04/10 429 439 428 436 73,000
2002/04/09 440 440 423 424 95,000
2002/04/08 443 443 436 440 51,000
2002/04/05 438 443 438 443 39,000
2002/04/04 443 445 437 445 78,000
2002/04/03 446 447 441 443 74,000
2002/04/02 451 451 445 446 82,000
2002/04/01 447 448 440 448 112,000
2002/03/29 444 446 439 440 64,000
2002/03/28 445 449 440 445 133,000
2002/03/27 446 451 445 449 80,000
2002/03/26 445 449 445 445 73,000
2002/03/25 459 459 444 446 118,000
2002/03/22 460 460 448 454 166,000
2002/03/20 459 460 449 460 107,000
2002/03/19 460 464 452 460 193,000
2002/03/18 463 463 451 452 123,000
2002/03/15 445 457 444 457 163,000
2002/03/14 448 452 445 445 132,000
2002/03/13 456 460 448 451 153,000
2002/03/12 465 465 456 456 27,000
2002/03/11 463 465 463 465 102,000
2002/03/08 451 468 451 463 425,000
2002/03/07 460 462 454 456 499,000
2002/03/06 455 460 455 460 238,000
2002/03/05 458 458 451 451 142,000
2002/03/04 458 458 450 455 240,000
2002/03/01 448 449 444 448 189,000
2002/02/28 446 448 446 448 177,000
2002/02/27 445 446 444 446 139,000
2002/02/26 445 445 441 445 50,000
2002/02/25 441 445 432 445 51,000
2002/02/22 445 445 441 441 151,000
2002/02/21 439 445 439 445 139,000
2002/02/20 435 444 428 444 44,000
2002/02/19 444 444 436 436 151,000
2002/02/18 442 444 440 444 64,000
2002/02/15 433 440 424 440 61,000
2002/02/14 437 440 433 434 101,000
2002/02/13 438 438 432 437 118,000
2002/02/12 428 438 428 438 123,000
2002/02/08 424 425 423 423 116,000
2002/02/07 424 425 422 425 27,000
2002/02/06 423 427 416 427 40,000
2002/02/05 425 425 411 424 61,000
2002/02/04 428 428 418 428 39,000
2002/02/01 428 428 422 422 71,000
2002/01/31 424 428 424 428 83,000
2002/01/30 422 424 420 424 31,000
2002/01/29 428 428 420 423 23,000
2002/01/28 425 425 420 423 70,000
2002/01/25 419 425 419 422 21,000
2002/01/24 420 427 420 424 135,000
2002/01/23 430 430 423 424 98,000
2002/01/22 431 431 425 430 85,000
2002/01/21 432 432 430 430 96,000
2002/01/18 429 432 425 432 86,000
2002/01/17 420 429 420 421 103,000
2002/01/16 414 425 414 425 66,000
2002/01/15 414 420 414 417 92,000
2002/01/11 419 422 419 419 193,000
2002/01/10 420 420 418 418 60,000
2002/01/09 418 424 418 422 60,000
2002/01/08 429 429 420 422 94,000
2002/01/07 430 430 425 427 66,000
2002/01/04 423 424 420 424 10,000

このページの先頭へ