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
2007/12/28 760 763 743 749 205,000
2007/12/27 774 775 764 764 211,000
2007/12/26 771 780 771 773 145,000
2007/12/25 787 787 765 770 202,000
2007/12/21 761 767 751 757 535,000
2007/12/20 777 781 757 760 719,000
2007/12/19 778 788 772 776 346,000
2007/12/18 780 788 770 785 662,000
2007/12/17 791 794 779 781 357,000
2007/12/14 788 800 787 792 679,000
2007/12/13 801 808 791 794 536,000
2007/12/12 806 815 796 811 817,000
2007/12/11 828 839 828 836 607,000
2007/12/10 833 836 819 821 680,000
2007/12/07 830 842 828 833 588,000
2007/12/06 820 828 810 827 386,000
2007/12/05 808 820 805 819 672,000
2007/12/04 802 820 799 817 653,000
2007/12/03 812 817 800 802 336,000
2007/11/30 797 817 794 811 955,000
2007/11/29 788 798 788 795 343,000
2007/11/28 791 791 771 784 523,000
2007/11/27 771 795 758 795 551,000
2007/11/26 769 779 764 772 478,000
2007/11/22 764 775 744 747 641,000
2007/11/21 771 776 759 764 407,000
2007/11/20 758 762 745 761 742,000
2007/11/19 771 785 753 761 585,000
2007/11/16 765 774 749 770 1,051,000
2007/11/15 735 757 734 755 601,000
2007/11/14 715 730 707 725 578,000
2007/11/13 729 735 701 702 1,261,000
2007/11/12 712 740 712 721 653,000
2007/11/09 740 751 720 722 822,000
2007/11/08 756 758 729 734 381,000
2007/11/07 801 801 767 768 478,000
2007/11/06 787 806 786 791 684,000
2007/11/05 785 800 779 785 249,000
2007/11/02 806 809 792 799 287,000
2007/11/01 813 820 802 818 325,000
2007/10/31 782 815 775 815 490,000
2007/10/30 767 788 766 782 437,000
2007/10/29 760 782 759 777 404,000
2007/10/26 740 757 740 752 346,000
2007/10/25 742 750 730 739 1,001,000
2007/10/24 758 772 745 751 408,000
2007/10/23 756 765 751 758 334,000
2007/10/22 741 762 738 755 666,000
2007/10/19 750 754 745 751 378,000
2007/10/18 765 779 749 754 498,000
2007/10/17 770 778 757 765 541,000
2007/10/16 793 793 773 774 278,000
2007/10/15 804 809 784 793 181,000
2007/10/12 806 819 790 794 711,000
2007/10/11 808 822 792 815 456,000
2007/10/10 822 822 799 807 279,000
2007/10/09 819 829 813 813 302,000
2007/10/05 809 828 806 818 359,000
2007/10/04 812 828 806 819 334,000
2007/10/03 814 816 803 815 546,000
2007/10/02 808 815 800 807 437,000
2007/10/01 790 800 747 782 773,000
2007/09/28 801 801 783 791 667,000
2007/09/27 780 807 780 800 518,000
2007/09/26 762 773 756 770 393,000
2007/09/25 744 763 735 752 875,000
2007/09/21 744 752 738 746 752,000
2007/09/20 758 766 737 753 488,000
2007/09/19 756 775 752 757 508,000
2007/09/18 744 750 732 740 562,000
2007/09/14 744 753 738 752 702,000
2007/09/13 731 746 730 734 523,000
2007/09/12 729 751 724 730 838,000
2007/09/11 725 743 714 728 1,086,000
2007/09/10 736 745 720 726 885,000
2007/09/07 731 749 731 746 479,000
2007/09/06 741 746 730 741 421,000
2007/09/05 760 766 745 751 882,000
2007/09/04 752 765 752 764 243,000
2007/09/03 766 770 755 762 221,000
2007/08/31 748 766 743 766 546,000
2007/08/30 738 740 728 740 388,000
2007/08/29 720 729 712 728 288,000
2007/08/28 720 737 720 735 326,000
2007/08/27 730 741 724 731 399,000
2007/08/24 735 737 723 730 346,000
2007/08/23 713 733 713 731 362,000
2007/08/22 712 718 706 708 363,000
2007/08/21 704 723 696 711 569,000
2007/08/20 702 710 687 694 821,000
2007/08/17 729 729 691 692 1,420,000
2007/08/16 713 725 708 720 1,482,000
2007/08/15 756 762 727 728 723,000
2007/08/14 769 773 751 770 563,000
2007/08/13 800 800 766 768 1,018,000
2007/08/10 804 833 795 819 876,000
2007/08/09 787 850 785 826 1,674,000
2007/08/08 750 777 750 777 467,000
2007/08/07 754 757 745 751 356,000
2007/08/06 740 758 740 751 677,000
2007/08/03 762 762 733 751 699,000
2007/08/02 760 766 753 766 659,000
2007/08/01 772 772 752 755 889,000
2007/07/31 774 780 764 771 572,000
2007/07/30 771 778 764 773 724,000
2007/07/27 786 786 771 782 421,000
2007/07/26 801 801 785 794 666,000
2007/07/25 797 805 789 800 503,000
2007/07/24 796 802 790 802 329,000
2007/07/23 798 798 783 794 521,000
2007/07/20 795 803 790 798 635,000
2007/07/19 787 801 786 795 468,000
2007/07/18 785 788 771 783 509,000
2007/07/17 788 796 782 791 500,000
2007/07/13 795 805 788 792 547,000
2007/07/12 781 795 777 787 577,000
2007/07/11 795 796 779 780 810,000
2007/07/10 806 807 797 798 670,000
2007/07/09 809 819 806 811 505,000
2007/07/06 816 821 802 808 705,000
2007/07/05 818 826 814 815 323,000
2007/07/04 818 820 810 815 292,000
2007/07/03 816 821 815 816 493,000
2007/07/02 847 847 817 821 543,000
2007/06/29 825 844 825 844 368,000
2007/06/28 819 828 814 825 297,000
2007/06/27 818 818 809 812 495,000
2007/06/26 815 819 812 818 319,000
2007/06/25 818 823 809 812 519,000
2007/06/22 829 830 809 818 651,000
2007/06/21 829 831 822 829 530,000
2007/06/20 828 839 824 838 382,000
2007/06/19 854 854 826 828 689,000
2007/06/18 860 860 849 855 251,000
2007/06/15 849 860 843 858 609,000
2007/06/14 849 849 836 841 593,000
2007/06/13 839 849 833 848 623,000
2007/06/12 853 860 843 846 539,000
2007/06/11 859 865 851 859 358,000
2007/06/08 849 860 840 858 675,000
2007/06/07 841 850 839 849 424,000
2007/06/06 854 857 847 851 416,000
2007/06/05 850 856 842 855 575,000
2007/06/04 856 856 843 851 368,000
2007/06/01 848 857 846 851 411,000
2007/05/31 830 845 830 843 435,000
2007/05/30 830 831 821 830 323,000
2007/05/29 812 831 810 829 260,000
2007/05/28 814 820 813 819 317,000
2007/05/25 814 816 795 814 656,000
2007/05/24 812 834 802 830 443,000
2007/05/23 819 830 817 821 526,000
2007/05/22 814 824 803 819 569,000
2007/05/21 807 815 804 813 358,000
2007/05/18 825 827 806 812 488,000
2007/05/17 835 843 823 829 303,000
2007/05/16 836 841 831 835 199,000
2007/05/15 840 847 838 838 221,000
2007/05/14 853 863 849 850 266,000
2007/05/11 857 859 836 849 299,000
2007/05/10 859 869 853 859 521,000
2007/05/09 841 853 839 851 176,000
2007/05/08 846 853 842 842 227,000
2007/05/07 849 857 845 852 306,000
2007/05/02 835 848 831 848 218,000
2007/05/01 844 845 835 837 476,000
2007/04/27 825 845 825 845 454,000
2007/04/26 822 832 815 831 304,000
2007/04/25 825 834 822 827 205,000
2007/04/24 829 836 822 832 316,000
2007/04/23 835 840 822 827 432,000
2007/04/20 828 835 815 834 464,000
2007/04/19 835 841 828 838 325,000
2007/04/18 828 852 827 848 697,000
2007/04/17 822 831 809 818 340,000
2007/04/16 824 842 822 830 382,000
2007/04/13 819 821 811 814 348,000
2007/04/12 815 822 803 820 384,000
2007/04/11 820 824 814 820 287,000
2007/04/10 822 824 813 818 233,000
2007/04/09 813 824 813 818 173,000
2007/04/06 809 824 805 812 168,000
2007/04/05 814 818 811 814 262,000
2007/04/04 807 820 807 814 323,000
2007/04/03 805 813 797 800 523,000
2007/04/02 825 832 809 809 392,000
2007/03/30 815 826 806 819 331,000
2007/03/29 818 818 796 805 313,000
2007/03/28 817 829 812 821 401,000
2007/03/27 809 820 795 808 175,000
2007/03/26 827 827 808 818 259,000
2007/03/23 815 820 811 817 132,000
2007/03/22 815 818 807 807 229,000
2007/03/20 809 816 803 807 272,000
2007/03/19 780 798 769 795 452,000
2007/03/16 800 804 783 784 361,000
2007/03/15 802 805 794 796 384,000
2007/03/14 820 820 793 795 451,000
2007/03/13 843 844 827 827 267,000
2007/03/12 859 859 837 845 460,000
2007/03/09 830 844 820 843 646,000
2007/03/08 804 813 800 810 356,000
2007/03/07 808 824 807 807 413,000
2007/03/06 801 810 798 806 340,000
2007/03/05 825 825 810 811 308,000
2007/03/02 845 846 826 826 342,000
2007/03/01 833 843 829 842 332,000
2007/02/28 824 845 824 836 590,000
2007/02/27 884 884 860 864 314,000
2007/02/26 893 893 872 876 251,000
2007/02/23 887 889 877 888 284,000
2007/02/22 891 899 883 887 362,000
2007/02/21 866 896 865 886 384,000
2007/02/20 860 876 850 874 582,000
2007/02/19 859 862 851 858 178,000
2007/02/16 850 859 845 857 239,000
2007/02/15 849 859 848 855 241,000
2007/02/14 840 849 839 842 190,000
2007/02/13 838 860 838 840 305,000
2007/02/09 817 849 817 845 322,000
2007/02/08 835 847 826 826 276,000
2007/02/07 826 834 817 826 234,000
2007/02/06 824 835 823 830 273,000
2007/02/05 843 843 816 816 445,000
2007/02/02 838 845 833 840 419,000
2007/02/01 808 836 803 835 616,000
2007/01/31 801 803 792 796 264,000
2007/01/30 796 818 795 806 207,000
2007/01/29 788 810 788 801 226,000
2007/01/26 803 810 794 798 338,000
2007/01/25 826 831 813 813 264,000
2007/01/24 836 838 830 830 302,000
2007/01/23 841 843 824 840 455,000
2007/01/22 820 842 814 841 515,000
2007/01/19 808 816 807 815 472,000
2007/01/18 798 812 797 808 670,000
2007/01/17 781 797 777 794 620,000
2007/01/16 755 790 750 789 732,000
2007/01/15 745 775 742 763 465,000
2007/01/12 729 740 727 737 394,000
2007/01/11 722 731 722 724 316,000
2007/01/10 734 734 720 721 396,000
2007/01/09 729 740 729 737 395,000
2007/01/05 739 745 733 737 445,000
2007/01/04 749 749 740 741 179,000

このページの先頭へ