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
2004/12/30 590 599 588 595 60,000
2004/12/29 582 593 578 581 185,000
2004/12/28 577 580 572 580 203,000
2004/12/27 570 577 568 568 300,000
2004/12/24 559 566 554 564 393,000
2004/12/22 557 557 550 553 435,000
2004/12/21 549 552 548 550 273,000
2004/12/20 551 553 548 549 254,000
2004/12/17 553 558 550 554 345,000
2004/12/16 551 558 545 553 254,000
2004/12/15 559 560 554 558 154,000
2004/12/14 549 562 545 559 437,000
2004/12/13 549 556 545 548 407,000
2004/12/10 565 565 550 550 342,000
2004/12/09 558 568 558 565 660,000
2004/12/08 549 557 549 554 99,000
2004/12/07 559 560 555 555 50,000
2004/12/06 558 562 557 558 50,000
2004/12/03 564 567 564 564 49,000
2004/12/02 566 568 556 565 195,000
2004/12/01 557 557 553 555 116,000
2004/11/30 565 568 560 562 142,000
2004/11/29 558 571 555 570 104,000
2004/11/26 563 565 559 559 70,000
2004/11/25 561 568 558 568 99,000
2004/11/24 558 573 558 561 141,000
2004/11/22 571 571 557 557 193,000
2004/11/19 574 575 569 571 146,000
2004/11/18 570 584 570 574 237,000
2004/11/17 567 570 562 568 168,000
2004/11/16 562 569 560 565 174,000
2004/11/15 556 567 556 567 143,000
2004/11/12 548 564 548 564 79,000
2004/11/11 550 552 548 550 171,000
2004/11/10 554 554 547 550 87,000
2004/11/09 554 557 548 551 129,000
2004/11/08 571 571 557 559 115,000
2004/11/05 559 573 559 573 155,000
2004/11/04 560 561 554 559 78,000
2004/11/02 556 561 554 561 136,000
2004/11/01 558 558 550 555 113,000
2004/10/29 551 557 548 557 159,000
2004/10/28 554 554 550 552 43,000
2004/10/27 551 554 547 553 107,000
2004/10/26 545 553 545 551 58,000
2004/10/25 555 555 540 550 105,000
2004/10/22 552 558 551 555 51,000
2004/10/21 560 560 549 550 98,000
2004/10/20 557 559 549 556 100,000
2004/10/19 549 556 549 553 85,000
2004/10/18 555 555 545 549 73,000
2004/10/15 556 556 547 554 62,000
2004/10/14 560 560 553 555 74,000
2004/10/13 558 563 553 561 72,000
2004/10/12 564 565 551 552 66,000
2004/10/08 560 566 560 563 58,000
2004/10/07 564 564 558 559 58,000
2004/10/06 553 565 553 564 58,000
2004/10/05 557 569 557 569 61,000
2004/10/04 558 569 555 567 138,000
2004/10/01 551 557 550 557 206,000
2004/09/30 551 554 548 549 78,000
2004/09/29 554 554 549 549 89,000
2004/09/28 542 552 542 552 129,000
2004/09/27 545 549 541 545 41,000
2004/09/24 553 553 542 547 89,000
2004/09/22 551 555 550 553 107,000
2004/09/21 556 559 548 548 102,000
2004/09/17 551 553 549 551 129,000
2004/09/16 542 550 542 548 117,000
2004/09/15 552 553 530 547 121,000
2004/09/14 553 554 550 554 88,000
2004/09/13 554 556 550 551 91,000
2004/09/10 555 557 548 554 474,000
2004/09/09 542 555 538 538 159,000
2004/09/08 558 558 541 547 86,000
2004/09/07 556 559 547 550 76,000
2004/09/06 547 561 539 561 95,000
2004/09/03 564 564 547 547 72,000
2004/09/02 564 566 558 563 180,000
2004/09/01 557 560 554 558 90,000
2004/08/31 549 560 546 547 136,000
2004/08/30 547 549 533 549 65,000
2004/08/27 529 540 524 540 60,000
2004/08/26 530 544 520 526 77,000
2004/08/25 515 536 515 533 75,000
2004/08/24 528 528 518 520 92,000
2004/08/23 518 528 518 520 106,000
2004/08/20 532 532 515 515 76,000
2004/08/19 508 524 507 524 107,000
2004/08/18 516 516 505 507 116,000
2004/08/17 516 532 514 515 82,000
2004/08/16 516 525 510 514 72,000
2004/08/13 525 526 515 520 158,000
2004/08/12 525 542 525 525 152,000
2004/08/11 541 541 522 535 66,000
2004/08/10 533 540 530 531 89,000
2004/08/09 538 544 524 533 87,000
2004/08/06 520 533 520 528 130,000
2004/08/05 531 540 531 533 57,000
2004/08/04 536 539 524 530 107,000
2004/08/03 550 557 535 545 112,000
2004/08/02 544 558 544 550 71,000
2004/07/30 550 554 546 550 121,000
2004/07/29 544 547 537 540 135,000
2004/07/28 550 550 540 546 88,000
2004/07/27 538 542 534 534 82,000
2004/07/26 537 544 537 540 115,000
2004/07/23 550 554 541 541 198,000
2004/07/22 553 555 540 550 114,000
2004/07/21 544 557 544 557 145,000
2004/07/20 534 551 534 544 162,000
2004/07/16 544 546 535 544 131,000
2004/07/15 541 550 540 541 201,000
2004/07/14 551 560 537 537 181,000
2004/07/13 555 556 550 550 70,000
2004/07/12 563 564 550 558 203,000
2004/07/09 551 563 549 560 134,000
2004/07/08 540 559 540 550 222,000
2004/07/07 535 554 535 550 119,000
2004/07/06 566 580 555 555 110,000
2004/07/05 580 581 563 573 111,000
2004/07/02 600 612 590 590 346,000
2004/07/01 593 598 590 594 111,000
2004/06/30 592 596 586 593 88,000
2004/06/29 586 592 586 592 107,000
2004/06/28 581 586 578 586 116,000
2004/06/25 565 576 562 571 84,000
2004/06/24 580 581 567 572 88,000
2004/06/23 578 585 578 580 259,000
2004/06/22 574 580 567 578 152,000
2004/06/21 569 582 563 565 130,000
2004/06/18 568 569 530 563 123,000
2004/06/17 564 565 556 565 74,000
2004/06/16 558 569 557 566 131,000
2004/06/15 546 557 546 550 70,000
2004/06/14 560 569 556 556 119,000
2004/06/11 557 560 550 558 462,000
2004/06/10 550 560 550 560 109,000
2004/06/09 572 573 557 560 261,000
2004/06/08 560 567 560 563 132,000
2004/06/07 544 564 544 557 152,000
2004/06/04 524 555 524 541 87,000
2004/06/03 550 553 511 524 148,000
2004/06/02 554 554 536 547 70,000
2004/06/01 550 565 550 555 152,000
2004/05/31 549 549 540 546 42,000
2004/05/28 527 550 526 550 105,000
2004/05/27 523 531 513 527 145,000
2004/05/26 540 541 521 533 117,000
2004/05/25 544 553 535 540 184,000
2004/05/24 541 551 541 544 186,000
2004/05/21 515 540 515 539 163,000
2004/05/20 485 515 479 514 171,000
2004/05/19 505 507 500 500 56,000
2004/05/18 498 509 492 498 135,000
2004/05/17 481 486 467 474 119,000
2004/05/14 486 498 483 490 178,000
2004/05/13 500 500 482 483 226,000
2004/05/12 500 506 485 506 159,000
2004/05/11 491 507 483 500 224,000
2004/05/10 537 537 506 506 212,000
2004/05/07 554 558 536 536 158,000
2004/05/06 575 575 544 544 171,000
2004/04/30 561 564 544 561 174,000
2004/04/28 567 568 558 561 51,000
2004/04/27 560 570 553 557 42,000
2004/04/26 572 572 562 562 92,000
2004/04/23 560 572 560 572 243,000
2004/04/22 549 570 549 557 131,000
2004/04/21 549 549 539 543 54,000
2004/04/20 534 549 534 549 145,000
2004/04/19 561 561 500 533 273,000
2004/04/16 576 576 561 568 108,000
2004/04/15 565 575 530 556 193,000
2004/04/14 570 588 561 585 130,000
2004/04/13 560 604 560 593 319,000
2004/04/12 525 546 516 545 102,000
2004/04/09 517 529 515 528 68,000
2004/04/08 533 533 519 527 63,000
2004/04/07 525 536 525 533 94,000
2004/04/06 515 528 513 528 277,000
2004/04/05 500 534 494 520 324,000
2004/04/02 499 500 495 496 102,000
2004/04/01 500 500 490 495 91,000
2004/03/31 494 500 485 500 115,000
2004/03/30 498 498 494 497 73,000
2004/03/29 499 499 490 498 87,000
2004/03/26 496 498 495 498 63,000
2004/03/25 494 495 478 487 44,000
2004/03/24 475 486 469 484 101,000
2004/03/23 490 494 479 486 89,000
2004/03/22 495 496 486 489 58,000
2004/03/19 487 499 484 497 198,000
2004/03/18 485 486 480 486 103,000
2004/03/17 469 482 469 482 88,000
2004/03/16 482 482 464 466 55,000
2004/03/15 470 478 470 473 63,000
2004/03/12 467 472 464 465 335,000
2004/03/11 487 490 485 487 117,000
2004/03/10 489 498 489 493 237,000
2004/03/09 489 489 482 488 91,000
2004/03/08 485 495 483 494 99,000
2004/03/05 490 490 485 490 47,000
2004/03/04 477 492 477 492 110,000
2004/03/03 499 499 486 492 114,000
2004/03/02 500 500 489 499 194,000
2004/03/01 475 498 475 498 256,000
2004/02/27 453 475 443 475 199,000
2004/02/26 450 453 449 453 79,000
2004/02/25 436 453 433 445 64,000
2004/02/24 454 454 436 436 51,000
2004/02/23 446 454 446 447 89,000
2004/02/20 446 450 446 446 24,000
2004/02/19 450 453 445 445 43,000
2004/02/18 450 453 447 447 69,000
2004/02/17 446 449 440 446 85,000
2004/02/16 451 451 440 442 61,000
2004/02/13 451 456 442 455 57,000
2004/02/12 440 462 440 442 151,000
2004/02/10 434 439 431 437 52,000
2004/02/09 433 438 424 424 31,000
2004/02/06 437 437 429 430 60,000
2004/02/05 436 436 426 427 40,000
2004/02/04 444 447 430 435 78,000
2004/02/03 450 450 425 444 100,000
2004/02/02 430 445 430 444 81,000
2004/01/30 431 431 417 420 140,000
2004/01/29 420 430 411 411 144,000
2004/01/28 430 432 422 422 162,000
2004/01/27 448 449 435 435 107,000
2004/01/26 447 453 447 447 54,000
2004/01/23 444 453 444 446 54,000
2004/01/22 450 454 441 443 98,000
2004/01/21 441 449 440 440 67,000
2004/01/20 457 458 450 450 67,000
2004/01/19 454 456 446 456 49,000
2004/01/16 436 447 429 445 97,000
2004/01/15 456 458 441 441 122,000
2004/01/14 455 460 455 455 96,000
2004/01/13 462 467 455 462 121,000
2004/01/09 471 480 462 467 49,000
2004/01/08 490 492 486 486 55,000
2004/01/07 490 490 477 483 34,000
2004/01/06 500 500 488 495 166,000
2004/01/05 495 500 495 498 92,000

このページの先頭へ