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 |
---|---|---|---|---|---|
2017/12/29 | 575 | 583 | 573 | 577 | 327,000 |
2017/12/28 | 572 | 580 | 572 | 575 | 278,000 |
2017/12/27 | 579 | 580 | 575 | 575 | 275,000 |
2017/12/26 | 583 | 586 | 578 | 578 | 230,000 |
2017/12/25 | 586 | 589 | 582 | 582 | 290,000 |
2017/12/22 | 589 | 595 | 586 | 588 | 513,000 |
2017/12/21 | 594 | 595 | 587 | 589 | 410,000 |
2017/12/20 | 591 | 600 | 591 | 598 | 1,079,000 |
2017/12/19 | 599 | 599 | 592 | 593 | 534,000 |
2017/12/18 | 597 | 599 | 591 | 598 | 490,000 |
2017/12/15 | 601 | 601 | 588 | 591 | 464,000 |
2017/12/14 | 604 | 606 | 593 | 602 | 359,000 |
2017/12/13 | 601 | 610 | 601 | 608 | 599,000 |
2017/12/12 | 588 | 601 | 585 | 598 | 812,000 |
2017/12/11 | 579 | 587 | 579 | 587 | 672,000 |
2017/12/08 | 568 | 578 | 568 | 578 | 784,000 |
2017/12/07 | 573 | 576 | 564 | 568 | 449,000 |
2017/12/06 | 578 | 579 | 571 | 573 | 539,000 |
2017/12/05 | 572 | 585 | 572 | 585 | 284,000 |
2017/12/04 | 587 | 587 | 577 | 578 | 292,000 |
2017/12/01 | 586 | 587 | 578 | 579 | 385,000 |
2017/11/30 | 578 | 583 | 576 | 580 | 617,000 |
2017/11/29 | 574 | 577 | 570 | 572 | 430,000 |
2017/11/28 | 566 | 571 | 563 | 564 | 340,000 |
2017/11/27 | 572 | 575 | 567 | 568 | 439,000 |
2017/11/24 | 575 | 575 | 570 | 570 | 345,000 |
2017/11/22 | 580 | 583 | 576 | 576 | 443,000 |
2017/11/21 | 579 | 582 | 576 | 578 | 350,000 |
2017/11/20 | 577 | 582 | 576 | 581 | 522,000 |
2017/11/17 | 587 | 593 | 577 | 577 | 548,000 |
2017/11/16 | 577 | 586 | 574 | 582 | 744,000 |
2017/11/15 | 590 | 590 | 578 | 579 | 743,000 |
2017/11/14 | 592 | 597 | 590 | 592 | 489,000 |
2017/11/13 | 612 | 620 | 594 | 598 | 889,000 |
2017/11/10 | 619 | 625 | 617 | 622 | 320,000 |
2017/11/09 | 630 | 634 | 622 | 631 | 604,000 |
2017/11/08 | 630 | 633 | 624 | 629 | 433,000 |
2017/11/07 | 623 | 638 | 623 | 636 | 448,000 |
2017/11/06 | 642 | 642 | 629 | 633 | 432,000 |
2017/11/02 | 643 | 649 | 636 | 648 | 384,000 |
2017/11/01 | 647 | 648 | 637 | 644 | 540,000 |
2017/10/31 | 649 | 649 | 643 | 647 | 250,000 |
2017/10/30 | 644 | 657 | 641 | 654 | 1,141,000 |
2017/10/27 | 629 | 644 | 626 | 643 | 825,000 |
2017/10/26 | 632 | 634 | 625 | 625 | 247,000 |
2017/10/25 | 636 | 643 | 630 | 632 | 758,000 |
2017/10/24 | 631 | 636 | 628 | 634 | 306,000 |
2017/10/23 | 626 | 632 | 622 | 628 | 370,000 |
2017/10/20 | 621 | 625 | 619 | 621 | 304,000 |
2017/10/19 | 623 | 629 | 621 | 628 | 254,000 |
2017/10/18 | 628 | 628 | 620 | 622 | 405,000 |
2017/10/17 | 638 | 638 | 626 | 629 | 378,000 |
2017/10/16 | 621 | 636 | 620 | 633 | 502,000 |
2017/10/13 | 618 | 622 | 613 | 621 | 406,000 |
2017/10/12 | 630 | 630 | 617 | 618 | 388,000 |
2017/10/11 | 630 | 633 | 628 | 631 | 229,000 |
2017/10/10 | 627 | 630 | 625 | 630 | 271,000 |
2017/10/06 | 622 | 627 | 621 | 627 | 337,000 |
2017/10/05 | 623 | 623 | 618 | 621 | 243,000 |
2017/10/04 | 619 | 627 | 619 | 626 | 334,000 |
2017/10/03 | 630 | 630 | 622 | 626 | 359,000 |
2017/10/02 | 629 | 630 | 621 | 627 | 380,000 |
2017/09/29 | 622 | 627 | 619 | 626 | 430,000 |
2017/09/28 | 620 | 627 | 615 | 625 | 436,000 |
2017/09/27 | 614 | 617 | 609 | 613 | 316,000 |
2017/09/26 | 618 | 620 | 614 | 618 | 404,000 |
2017/09/25 | 618 | 621 | 617 | 620 | 289,000 |
2017/09/22 | 613 | 616 | 611 | 616 | 591,000 |
2017/09/21 | 600 | 609 | 600 | 608 | 679,000 |
2017/09/20 | 597 | 599 | 594 | 598 | 306,000 |
2017/09/19 | 587 | 598 | 582 | 598 | 572,000 |
2017/09/15 | 575 | 584 | 575 | 580 | 453,000 |
2017/09/14 | 579 | 587 | 577 | 578 | 228,000 |
2017/09/13 | 567 | 580 | 565 | 579 | 527,000 |
2017/09/12 | 564 | 564 | 558 | 561 | 307,000 |
2017/09/11 | 562 | 568 | 557 | 557 | 364,000 |
2017/09/08 | 568 | 569 | 558 | 560 | 556,000 |
2017/09/07 | 564 | 572 | 564 | 568 | 320,000 |
2017/09/06 | 567 | 571 | 563 | 564 | 259,000 |
2017/09/05 | 573 | 577 | 573 | 575 | 280,000 |
2017/09/04 | 584 | 584 | 574 | 574 | 315,000 |
2017/09/01 | 587 | 589 | 579 | 587 | 518,000 |
2017/08/31 | 577 | 585 | 577 | 579 | 455,000 |
2017/08/30 | 573 | 578 | 572 | 576 | 343,000 |
2017/08/29 | 562 | 574 | 559 | 572 | 498,000 |
2017/08/28 | 565 | 566 | 559 | 566 | 317,000 |
2017/08/25 | 567 | 573 | 565 | 565 | 348,000 |
2017/08/24 | 563 | 571 | 563 | 566 | 348,000 |
2017/08/23 | 572 | 575 | 564 | 566 | 535,000 |
2017/08/22 | 570 | 572 | 563 | 564 | 305,000 |
2017/08/21 | 573 | 576 | 565 | 569 | 423,000 |
2017/08/18 | 575 | 575 | 568 | 571 | 444,000 |
2017/08/17 | 585 | 585 | 578 | 580 | 455,000 |
2017/08/16 | 591 | 591 | 586 | 587 | 395,000 |
2017/08/15 | 594 | 596 | 589 | 591 | 258,000 |
2017/08/14 | 588 | 593 | 584 | 585 | 441,000 |
2017/08/10 | 593 | 595 | 587 | 595 | 301,000 |
2017/08/09 | 607 | 608 | 592 | 596 | 632,000 |
2017/08/08 | 614 | 615 | 609 | 613 | 316,000 |
2017/08/07 | 610 | 613 | 606 | 611 | 346,000 |
2017/08/04 | 605 | 609 | 603 | 608 | 407,000 |
2017/08/03 | 601 | 607 | 599 | 607 | 422,000 |
2017/08/02 | 603 | 605 | 598 | 603 | 432,000 |
2017/08/01 | 587 | 603 | 586 | 603 | 632,000 |
2017/07/31 | 586 | 588 | 577 | 585 | 630,000 |
2017/07/28 | 578 | 582 | 576 | 582 | 350,000 |
2017/07/27 | 574 | 580 | 571 | 575 | 418,000 |
2017/07/26 | 578 | 579 | 573 | 576 | 450,000 |
2017/07/25 | 567 | 571 | 565 | 569 | 368,000 |
2017/07/24 | 570 | 570 | 562 | 569 | 505,000 |
2017/07/21 | 572 | 572 | 566 | 572 | 241,000 |
2017/07/20 | 572 | 579 | 569 | 572 | 239,000 |
2017/07/19 | 578 | 579 | 571 | 572 | 271,000 |
2017/07/18 | 580 | 580 | 572 | 577 | 327,000 |
2017/07/14 | 582 | 587 | 580 | 586 | 248,000 |
2017/07/13 | 586 | 589 | 579 | 579 | 293,000 |
2017/07/12 | 592 | 592 | 584 | 586 | 275,000 |
2017/07/11 | 590 | 594 | 588 | 593 | 250,000 |
2017/07/10 | 593 | 593 | 586 | 589 | 336,000 |
2017/07/07 | 587 | 593 | 587 | 587 | 402,000 |
2017/07/06 | 590 | 595 | 588 | 593 | 341,000 |
2017/07/05 | 591 | 595 | 586 | 595 | 516,000 |
2017/07/04 | 590 | 594 | 587 | 591 | 482,000 |
2017/07/03 | 579 | 585 | 574 | 585 | 610,000 |
2017/06/30 | 584 | 586 | 577 | 579 | 705,000 |
2017/06/29 | 588 | 594 | 583 | 589 | 626,000 |
2017/06/28 | 588 | 594 | 584 | 594 | 618,000 |
2017/06/27 | 585 | 591 | 583 | 589 | 199,000 |
2017/06/26 | 588 | 588 | 584 | 584 | 166,000 |
2017/06/23 | 585 | 588 | 582 | 588 | 210,000 |
2017/06/22 | 586 | 589 | 583 | 585 | 257,000 |
2017/06/21 | 588 | 588 | 582 | 586 | 358,000 |
2017/06/20 | 590 | 598 | 588 | 592 | 352,000 |
2017/06/19 | 588 | 591 | 585 | 587 | 240,000 |
2017/06/16 | 588 | 592 | 583 | 586 | 597,000 |
2017/06/15 | 587 | 592 | 582 | 583 | 410,000 |
2017/06/14 | 590 | 595 | 588 | 588 | 425,000 |
2017/06/13 | 584 | 593 | 581 | 590 | 359,000 |
2017/06/12 | 583 | 590 | 583 | 585 | 613,000 |
2017/06/09 | 575 | 583 | 571 | 581 | 784,000 |
2017/06/08 | 572 | 580 | 570 | 575 | 477,000 |
2017/06/07 | 570 | 575 | 569 | 574 | 441,000 |
2017/06/06 | 569 | 578 | 569 | 572 | 579,000 |
2017/06/05 | 567 | 574 | 562 | 571 | 642,000 |
2017/06/02 | 557 | 574 | 557 | 573 | 713,000 |
2017/06/01 | 551 | 556 | 550 | 554 | 603,000 |
2017/05/31 | 545 | 548 | 543 | 545 | 434,000 |
2017/05/30 | 546 | 548 | 544 | 546 | 292,000 |
2017/05/29 | 548 | 549 | 544 | 547 | 403,000 |
2017/05/26 | 548 | 552 | 545 | 548 | 459,000 |
2017/05/25 | 552 | 555 | 550 | 552 | 550,000 |
2017/05/24 | 559 | 560 | 551 | 554 | 861,000 |
2017/05/23 | 556 | 558 | 549 | 553 | 507,000 |
2017/05/22 | 562 | 562 | 554 | 557 | 609,000 |
2017/05/19 | 565 | 570 | 558 | 561 | 600,000 |
2017/05/18 | 567 | 568 | 559 | 561 | 577,000 |
2017/05/17 | 580 | 580 | 574 | 577 | 387,000 |
2017/05/16 | 584 | 587 | 582 | 584 | 391,000 |
2017/05/15 | 590 | 591 | 579 | 580 | 630,000 |
2017/05/12 | 602 | 602 | 592 | 598 | 315,000 |
2017/05/11 | 600 | 603 | 597 | 601 | 347,000 |
2017/05/10 | 603 | 604 | 598 | 600 | 492,000 |
2017/05/09 | 598 | 602 | 597 | 600 | 366,000 |
2017/05/08 | 597 | 602 | 595 | 602 | 669,000 |
2017/05/02 | 587 | 591 | 585 | 588 | 603,000 |
2017/05/01 | 580 | 586 | 577 | 584 | 444,000 |
2017/04/28 | 590 | 592 | 581 | 582 | 559,000 |
2017/04/27 | 589 | 597 | 589 | 595 | 414,000 |
2017/04/26 | 586 | 594 | 584 | 593 | 452,000 |
2017/04/25 | 579 | 586 | 577 | 585 | 667,000 |
2017/04/24 | 581 | 585 | 575 | 580 | 716,000 |
2017/04/21 | 569 | 577 | 568 | 571 | 1,789,000 |
2017/04/20 | 560 | 569 | 555 | 566 | 1,825,000 |
2017/04/19 | 562 | 569 | 556 | 567 | 618,000 |
2017/04/18 | 567 | 575 | 563 | 568 | 595,000 |
2017/04/17 | 559 | 562 | 553 | 559 | 308,000 |
2017/04/14 | 560 | 564 | 557 | 562 | 349,000 |
2017/04/13 | 563 | 567 | 561 | 565 | 351,000 |
2017/04/12 | 565 | 569 | 562 | 569 | 356,000 |
2017/04/11 | 566 | 573 | 564 | 573 | 419,000 |
2017/04/10 | 566 | 575 | 563 | 572 | 729,000 |
2017/04/07 | 566 | 573 | 563 | 568 | 864,000 |
2017/04/06 | 560 | 561 | 556 | 557 | 350,000 |
2017/04/05 | 570 | 572 | 561 | 563 | 494,000 |
2017/04/04 | 573 | 573 | 565 | 570 | 561,000 |
2017/04/03 | 577 | 580 | 572 | 573 | 552,000 |
2017/03/31 | 588 | 590 | 571 | 571 | 756,000 |
2017/03/30 | 584 | 588 | 579 | 581 | 380,000 |
2017/03/29 | 591 | 593 | 580 | 586 | 231,000 |
2017/03/28 | 585 | 592 | 585 | 591 | 527,000 |
2017/03/27 | 580 | 581 | 575 | 579 | 369,000 |
2017/03/24 | 579 | 593 | 576 | 589 | 803,000 |
2017/03/23 | 582 | 582 | 573 | 575 | 1,017,000 |
2017/03/22 | 586 | 589 | 585 | 586 | 970,000 |
2017/03/21 | 598 | 604 | 598 | 601 | 1,032,000 |
2017/03/17 | 607 | 610 | 603 | 605 | 1,503,000 |
2017/03/16 | 611 | 617 | 607 | 612 | 587,000 |
2017/03/15 | 616 | 619 | 612 | 617 | 518,000 |
2017/03/14 | 626 | 626 | 622 | 622 | 250,000 |
2017/03/13 | 628 | 628 | 624 | 627 | 242,000 |
2017/03/10 | 626 | 631 | 624 | 628 | 703,000 |
2017/03/09 | 622 | 622 | 617 | 620 | 234,000 |
2017/03/08 | 624 | 624 | 618 | 621 | 296,000 |
2017/03/07 | 626 | 627 | 621 | 623 | 306,000 |
2017/03/06 | 622 | 629 | 620 | 626 | 345,000 |
2017/03/03 | 625 | 625 | 619 | 623 | 354,000 |
2017/03/02 | 631 | 632 | 624 | 625 | 348,000 |
2017/03/01 | 625 | 625 | 618 | 622 | 395,000 |
2017/02/28 | 617 | 628 | 617 | 619 | 406,000 |
2017/02/27 | 626 | 626 | 614 | 616 | 401,000 |
2017/02/24 | 634 | 637 | 626 | 633 | 362,000 |
2017/02/23 | 640 | 640 | 627 | 636 | 539,000 |
2017/02/22 | 640 | 642 | 636 | 640 | 527,000 |
2017/02/21 | 630 | 640 | 630 | 638 | 623,000 |
2017/02/20 | 622 | 636 | 620 | 634 | 1,234,000 |
2017/02/17 | 649 | 650 | 636 | 638 | 1,336,000 |
2017/02/16 | 656 | 661 | 651 | 655 | 402,000 |
2017/02/15 | 651 | 657 | 650 | 655 | 322,000 |
2017/02/14 | 650 | 651 | 642 | 644 | 313,000 |
2017/02/13 | 659 | 661 | 649 | 650 | 369,000 |
2017/02/10 | 649 | 659 | 648 | 656 | 503,000 |
2017/02/09 | 645 | 646 | 639 | 640 | 238,000 |
2017/02/08 | 644 | 647 | 638 | 647 | 289,000 |
2017/02/07 | 636 | 648 | 633 | 641 | 336,000 |
2017/02/06 | 652 | 655 | 640 | 641 | 365,000 |
2017/02/03 | 628 | 652 | 627 | 646 | 856,000 |
2017/02/02 | 645 | 647 | 627 | 628 | 485,000 |
2017/02/01 | 626 | 645 | 624 | 644 | 738,000 |
2017/01/31 | 632 | 639 | 630 | 635 | 531,000 |
2017/01/30 | 630 | 644 | 627 | 639 | 399,000 |
2017/01/27 | 644 | 645 | 637 | 640 | 295,000 |
2017/01/26 | 628 | 638 | 628 | 638 | 291,000 |
2017/01/25 | 626 | 630 | 625 | 628 | 230,000 |
2017/01/24 | 625 | 627 | 615 | 618 | 407,000 |
2017/01/23 | 634 | 634 | 628 | 629 | 171,000 |
2017/01/20 | 639 | 644 | 634 | 638 | 262,000 |
2017/01/19 | 635 | 645 | 631 | 639 | 354,000 |
2017/01/18 | 631 | 631 | 622 | 630 | 364,000 |
2017/01/17 | 627 | 634 | 622 | 630 | 463,000 |
2017/01/16 | 643 | 645 | 634 | 635 | 196,000 |
2017/01/13 | 641 | 651 | 637 | 649 | 387,000 |
2017/01/12 | 649 | 649 | 635 | 641 | 418,000 |
2017/01/11 | 645 | 652 | 644 | 649 | 296,000 |
2017/01/10 | 655 | 655 | 643 | 647 | 362,000 |
2017/01/06 | 645 | 650 | 644 | 650 | 379,000 |
2017/01/05 | 658 | 658 | 647 | 655 | 502,000 |
2017/01/04 | 653 | 662 | 646 | 655 | 870,000 |