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 |
---|---|---|---|---|---|
2018/12/28 | 2,575 | 2,602 | 2,563 | 2,573 | 87,300 |
2018/12/27 | 2,559 | 2,601 | 2,544 | 2,578 | 121,800 |
2018/12/26 | 2,474 | 2,529 | 2,472 | 2,502 | 133,900 |
2018/12/25 | 2,472 | 2,482 | 2,447 | 2,455 | 162,100 |
2018/12/21 | 2,586 | 2,586 | 2,496 | 2,523 | 186,400 |
2018/12/20 | 2,623 | 2,631 | 2,577 | 2,586 | 142,300 |
2018/12/19 | 2,664 | 2,685 | 2,615 | 2,628 | 113,600 |
2018/12/18 | 2,643 | 2,674 | 2,638 | 2,670 | 114,300 |
2018/12/17 | 2,674 | 2,685 | 2,644 | 2,665 | 65,500 |
2018/12/14 | 2,656 | 2,671 | 2,636 | 2,639 | 176,500 |
2018/12/13 | 2,714 | 2,717 | 2,682 | 2,682 | 104,800 |
2018/12/12 | 2,709 | 2,721 | 2,683 | 2,688 | 108,900 |
2018/12/11 | 2,717 | 2,718 | 2,659 | 2,665 | 156,900 |
2018/12/10 | 2,726 | 2,746 | 2,714 | 2,717 | 138,600 |
2018/12/07 | 2,791 | 2,797 | 2,732 | 2,734 | 216,100 |
2018/12/06 | 2,785 | 2,806 | 2,776 | 2,785 | 164,600 |
2018/12/05 | 2,780 | 2,826 | 2,778 | 2,785 | 137,900 |
2018/12/04 | 2,897 | 2,934 | 2,868 | 2,874 | 183,900 |
2018/12/03 | 2,872 | 2,913 | 2,847 | 2,909 | 95,400 |
2018/11/30 | 2,886 | 2,911 | 2,845 | 2,848 | 182,000 |
2018/11/29 | 2,850 | 2,926 | 2,837 | 2,915 | 203,900 |
2018/11/28 | 2,814 | 2,838 | 2,806 | 2,808 | 198,400 |
2018/11/27 | 2,763 | 2,820 | 2,763 | 2,807 | 95,000 |
2018/11/26 | 2,723 | 2,769 | 2,721 | 2,763 | 55,500 |
2018/11/22 | 2,736 | 2,763 | 2,721 | 2,757 | 75,900 |
2018/11/21 | 2,720 | 2,741 | 2,717 | 2,735 | 75,300 |
2018/11/20 | 2,736 | 2,766 | 2,725 | 2,754 | 87,800 |
2018/11/19 | 2,762 | 2,762 | 2,718 | 2,749 | 124,700 |
2018/11/16 | 2,765 | 2,785 | 2,756 | 2,770 | 76,800 |
2018/11/15 | 2,733 | 2,771 | 2,733 | 2,765 | 90,900 |
2018/11/14 | 2,773 | 2,801 | 2,759 | 2,768 | 114,200 |
2018/11/13 | 2,735 | 2,765 | 2,725 | 2,759 | 111,800 |
2018/11/12 | 2,683 | 2,809 | 2,683 | 2,801 | 187,500 |
2018/11/09 | 2,732 | 2,769 | 2,711 | 2,733 | 113,300 |
2018/11/08 | 2,740 | 2,782 | 2,732 | 2,742 | 160,700 |
2018/11/07 | 2,699 | 2,769 | 2,687 | 2,695 | 136,300 |
2018/11/06 | 2,665 | 2,715 | 2,665 | 2,699 | 125,000 |
2018/11/05 | 2,666 | 2,729 | 2,666 | 2,693 | 131,800 |
2018/11/02 | 2,659 | 2,677 | 2,633 | 2,677 | 192,200 |
2018/11/01 | 2,628 | 2,667 | 2,617 | 2,647 | 111,100 |
2018/10/31 | 2,647 | 2,655 | 2,612 | 2,628 | 184,600 |
2018/10/30 | 2,548 | 2,610 | 2,534 | 2,594 | 429,400 |
2018/10/29 | 2,573 | 2,574 | 2,523 | 2,529 | 217,400 |
2018/10/26 | 2,558 | 2,571 | 2,528 | 2,559 | 156,900 |
2018/10/25 | 2,544 | 2,582 | 2,514 | 2,559 | 206,500 |
2018/10/24 | 2,642 | 2,642 | 2,606 | 2,627 | 218,200 |
2018/10/23 | 2,686 | 2,711 | 2,651 | 2,656 | 208,300 |
2018/10/22 | 2,729 | 2,742 | 2,706 | 2,712 | 145,200 |
2018/10/19 | 2,720 | 2,769 | 2,720 | 2,760 | 74,400 |
2018/10/18 | 2,772 | 2,802 | 2,766 | 2,770 | 154,000 |
2018/10/17 | 2,759 | 2,779 | 2,735 | 2,760 | 90,200 |
2018/10/16 | 2,726 | 2,753 | 2,721 | 2,744 | 107,200 |
2018/10/15 | 2,763 | 2,778 | 2,729 | 2,743 | 163,200 |
2018/10/12 | 2,794 | 2,794 | 2,761 | 2,770 | 128,000 |
2018/10/11 | 2,777 | 2,834 | 2,765 | 2,800 | 224,800 |
2018/10/10 | 2,858 | 2,892 | 2,841 | 2,872 | 142,800 |
2018/10/09 | 2,914 | 2,919 | 2,834 | 2,849 | 160,200 |
2018/10/05 | 2,924 | 2,926 | 2,889 | 2,901 | 116,600 |
2018/10/04 | 2,914 | 2,929 | 2,878 | 2,892 | 142,700 |
2018/10/03 | 2,929 | 2,947 | 2,862 | 2,863 | 118,300 |
2018/10/02 | 2,959 | 2,964 | 2,912 | 2,916 | 96,000 |
2018/10/01 | 2,941 | 2,943 | 2,905 | 2,922 | 108,500 |
2018/09/28 | 2,980 | 2,984 | 2,924 | 2,924 | 118,600 |
2018/09/27 | 2,960 | 2,988 | 2,929 | 2,949 | 117,600 |
2018/09/26 | 2,975 | 3,015 | 2,948 | 2,968 | 192,900 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 598 | 600 | 593 | 599 | 552,000 |
2018/09/21 | 587 | 598 | 587 | 596 | 921,000 |
2018/09/20 | 580 | 588 | 577 | 584 | 544,000 |
2018/09/19 | 582 | 582 | 571 | 580 | 468,000 |
2018/09/18 | 560 | 574 | 560 | 570 | 501,000 |
2018/09/14 | 563 | 571 | 560 | 561 | 618,000 |
2018/09/13 | 561 | 568 | 559 | 563 | 378,000 |
2018/09/12 | 560 | 563 | 555 | 561 | 633,000 |
2018/09/11 | 560 | 563 | 557 | 560 | 368,000 |
2018/09/10 | 547 | 560 | 547 | 558 | 539,000 |
2018/09/07 | 549 | 552 | 545 | 550 | 603,000 |
2018/09/06 | 551 | 553 | 549 | 549 | 260,000 |
2018/09/05 | 550 | 553 | 546 | 551 | 418,000 |
2018/09/04 | 552 | 553 | 545 | 548 | 466,000 |
2018/09/03 | 553 | 555 | 545 | 547 | 402,000 |
2018/08/31 | 551 | 558 | 551 | 554 | 638,000 |
2018/08/30 | 560 | 562 | 555 | 556 | 274,000 |
2018/08/29 | 553 | 560 | 552 | 558 | 444,000 |
2018/08/28 | 557 | 557 | 551 | 553 | 445,000 |
2018/08/27 | 547 | 556 | 546 | 555 | 406,000 |
2018/08/24 | 555 | 556 | 546 | 547 | 809,000 |
2018/08/23 | 555 | 555 | 547 | 548 | 901,000 |
2018/08/22 | 560 | 561 | 553 | 553 | 648,000 |
2018/08/21 | 565 | 565 | 559 | 559 | 637,000 |
2018/08/20 | 580 | 584 | 574 | 574 | 719,000 |
2018/08/17 | 581 | 588 | 579 | 586 | 1,125,000 |
2018/08/16 | 571 | 578 | 568 | 576 | 660,000 |
2018/08/15 | 580 | 587 | 575 | 579 | 485,000 |
2018/08/14 | 570 | 583 | 570 | 580 | 503,000 |
2018/08/13 | 575 | 579 | 568 | 573 | 711,000 |
2018/08/10 | 581 | 588 | 576 | 585 | 750,000 |
2018/08/09 | 585 | 585 | 578 | 581 | 584,000 |
2018/08/08 | 585 | 592 | 584 | 586 | 642,000 |
2018/08/07 | 588 | 592 | 584 | 592 | 563,000 |
2018/08/06 | 576 | 594 | 576 | 589 | 852,000 |
2018/08/03 | 586 | 590 | 585 | 586 | 473,000 |
2018/08/02 | 599 | 601 | 586 | 589 | 635,000 |
2018/08/01 | 596 | 603 | 585 | 602 | 638,000 |
2018/07/31 | 615 | 620 | 589 | 591 | 1,187,000 |
2018/07/30 | 615 | 625 | 611 | 615 | 990,000 |
2018/07/27 | 603 | 619 | 603 | 613 | 1,007,000 |
2018/07/26 | 600 | 603 | 597 | 600 | 487,000 |
2018/07/25 | 591 | 599 | 589 | 592 | 377,000 |
2018/07/24 | 593 | 601 | 588 | 591 | 600,000 |
2018/07/23 | 580 | 596 | 578 | 588 | 746,000 |
2018/07/20 | 572 | 579 | 572 | 577 | 230,000 |
2018/07/19 | 577 | 579 | 572 | 577 | 219,000 |
2018/07/18 | 575 | 577 | 571 | 573 | 291,000 |
2018/07/17 | 571 | 583 | 571 | 575 | 437,000 |
2018/07/13 | 574 | 576 | 570 | 574 | 339,000 |
2018/07/12 | 570 | 576 | 565 | 570 | 490,000 |
2018/07/11 | 558 | 567 | 555 | 566 | 584,000 |
2018/07/10 | 565 | 566 | 555 | 555 | 363,000 |
2018/07/09 | 554 | 560 | 552 | 558 | 489,000 |
2018/07/06 | 557 | 558 | 551 | 551 | 491,000 |
2018/07/05 | 552 | 555 | 550 | 552 | 476,000 |
2018/07/04 | 558 | 563 | 556 | 557 | 507,000 |
2018/07/03 | 563 | 563 | 554 | 560 | 520,000 |
2018/07/02 | 567 | 567 | 555 | 555 | 437,000 |
2018/06/29 | 568 | 571 | 562 | 567 | 287,000 |
2018/06/28 | 567 | 568 | 560 | 563 | 316,000 |
2018/06/27 | 569 | 571 | 562 | 564 | 318,000 |
2018/06/26 | 558 | 572 | 557 | 567 | 592,000 |
2018/06/25 | 574 | 574 | 561 | 562 | 281,000 |
2018/06/22 | 569 | 569 | 564 | 567 | 551,000 |
2018/06/21 | 582 | 583 | 569 | 569 | 581,000 |
2018/06/20 | 587 | 587 | 578 | 582 | 442,000 |
2018/06/19 | 589 | 593 | 581 | 582 | 452,000 |
2018/06/18 | 596 | 598 | 587 | 589 | 248,000 |
2018/06/15 | 597 | 606 | 594 | 596 | 397,000 |
2018/06/14 | 586 | 599 | 583 | 597 | 278,000 |
2018/06/13 | 591 | 596 | 590 | 592 | 244,000 |
2018/06/12 | 600 | 600 | 585 | 589 | 511,000 |
2018/06/11 | 598 | 599 | 591 | 592 | 360,000 |
2018/06/08 | 600 | 609 | 595 | 605 | 956,000 |
2018/06/07 | 597 | 603 | 596 | 600 | 515,000 |
2018/06/06 | 586 | 596 | 585 | 594 | 407,000 |
2018/06/05 | 590 | 598 | 589 | 596 | 424,000 |
2018/06/04 | 580 | 600 | 578 | 599 | 883,000 |
2018/06/01 | 570 | 580 | 565 | 572 | 672,000 |
2018/05/31 | 569 | 573 | 558 | 573 | 850,000 |
2018/05/30 | 563 | 567 | 559 | 560 | 764,000 |
2018/05/29 | 578 | 578 | 570 | 571 | 230,000 |
2018/05/28 | 571 | 576 | 567 | 575 | 215,000 |
2018/05/25 | 566 | 578 | 565 | 571 | 385,000 |
2018/05/24 | 575 | 582 | 574 | 576 | 434,000 |
2018/05/23 | 578 | 592 | 578 | 588 | 538,000 |
2018/05/22 | 584 | 591 | 584 | 588 | 327,000 |
2018/05/21 | 593 | 597 | 584 | 585 | 520,000 |
2018/05/18 | 598 | 603 | 594 | 600 | 589,000 |
2018/05/17 | 588 | 599 | 588 | 596 | 470,000 |
2018/05/16 | 582 | 590 | 582 | 587 | 528,000 |
2018/05/15 | 576 | 594 | 576 | 585 | 520,000 |
2018/05/14 | 564 | 589 | 560 | 582 | 869,000 |
2018/05/11 | 554 | 564 | 554 | 563 | 380,000 |
2018/05/10 | 559 | 561 | 555 | 555 | 216,000 |
2018/05/09 | 555 | 557 | 551 | 556 | 434,000 |
2018/05/08 | 550 | 559 | 550 | 555 | 426,000 |
2018/05/07 | 550 | 552 | 545 | 547 | 421,000 |
2018/05/02 | 550 | 552 | 547 | 549 | 343,000 |
2018/05/01 | 554 | 557 | 544 | 544 | 580,000 |
2018/04/27 | 561 | 563 | 552 | 554 | 433,000 |
2018/04/26 | 561 | 563 | 554 | 559 | 463,000 |
2018/04/25 | 551 | 559 | 551 | 556 | 305,000 |
2018/04/24 | 555 | 557 | 553 | 555 | 463,000 |
2018/04/23 | 547 | 554 | 547 | 549 | 580,000 |
2018/04/20 | 540 | 545 | 538 | 543 | 458,000 |
2018/04/19 | 543 | 552 | 541 | 542 | 290,000 |
2018/04/18 | 544 | 545 | 539 | 542 | 308,000 |
2018/04/17 | 548 | 550 | 541 | 541 | 248,000 |
2018/04/16 | 548 | 555 | 546 | 550 | 225,000 |
2018/04/13 | 543 | 551 | 543 | 547 | 416,000 |
2018/04/12 | 543 | 545 | 540 | 541 | 244,000 |
2018/04/11 | 547 | 547 | 541 | 543 | 283,000 |
2018/04/10 | 542 | 545 | 539 | 542 | 406,000 |
2018/04/09 | 541 | 548 | 541 | 544 | 277,000 |
2018/04/06 | 540 | 546 | 540 | 543 | 310,000 |
2018/04/05 | 536 | 548 | 535 | 546 | 769,000 |
2018/04/04 | 526 | 538 | 526 | 535 | 450,000 |
2018/04/03 | 528 | 532 | 526 | 529 | 340,000 |
2018/04/02 | 536 | 536 | 530 | 530 | 206,000 |
2018/03/30 | 544 | 544 | 534 | 536 | 315,000 |
2018/03/29 | 547 | 554 | 533 | 539 | 547,000 |
2018/03/28 | 540 | 540 | 534 | 539 | 559,000 |
2018/03/27 | 537 | 552 | 537 | 545 | 837,000 |
2018/03/26 | 533 | 536 | 528 | 536 | 575,000 |
2018/03/23 | 540 | 542 | 531 | 532 | 756,000 |
2018/03/22 | 552 | 552 | 546 | 550 | 328,000 |
2018/03/20 | 548 | 557 | 547 | 553 | 309,000 |
2018/03/19 | 549 | 553 | 548 | 549 | 235,000 |
2018/03/16 | 557 | 559 | 545 | 556 | 1,037,000 |
2018/03/15 | 559 | 560 | 550 | 555 | 233,000 |
2018/03/14 | 557 | 562 | 556 | 559 | 285,000 |
2018/03/13 | 556 | 561 | 550 | 561 | 442,000 |
2018/03/12 | 553 | 559 | 548 | 557 | 358,000 |
2018/03/09 | 556 | 557 | 546 | 547 | 662,000 |
2018/03/08 | 554 | 560 | 546 | 550 | 388,000 |
2018/03/07 | 553 | 557 | 546 | 548 | 529,000 |
2018/03/06 | 554 | 559 | 553 | 556 | 477,000 |
2018/03/05 | 541 | 551 | 539 | 550 | 475,000 |
2018/03/02 | 547 | 551 | 543 | 548 | 624,000 |
2018/03/01 | 557 | 560 | 551 | 552 | 442,000 |
2018/02/28 | 569 | 571 | 560 | 560 | 345,000 |
2018/02/27 | 571 | 572 | 563 | 571 | 418,000 |
2018/02/26 | 559 | 570 | 559 | 566 | 361,000 |
2018/02/23 | 553 | 564 | 553 | 561 | 447,000 |
2018/02/22 | 560 | 562 | 555 | 559 | 443,000 |
2018/02/21 | 561 | 564 | 560 | 562 | 358,000 |
2018/02/20 | 566 | 566 | 557 | 562 | 413,000 |
2018/02/19 | 560 | 571 | 557 | 568 | 679,000 |
2018/02/16 | 548 | 556 | 546 | 553 | 376,000 |
2018/02/15 | 551 | 554 | 546 | 550 | 548,000 |
2018/02/14 | 557 | 557 | 541 | 545 | 618,000 |
2018/02/13 | 566 | 566 | 553 | 553 | 581,000 |
2018/02/09 | 553 | 563 | 551 | 560 | 819,000 |
2018/02/08 | 564 | 567 | 560 | 563 | 603,000 |
2018/02/07 | 590 | 591 | 568 | 568 | 945,000 |
2018/02/06 | 587 | 593 | 569 | 578 | 1,711,000 |
2018/02/05 | 599 | 608 | 596 | 599 | 609,000 |
2018/02/02 | 608 | 613 | 604 | 609 | 666,000 |
2018/02/01 | 594 | 620 | 594 | 610 | 1,353,000 |
2018/01/31 | 602 | 604 | 586 | 586 | 1,066,000 |
2018/01/30 | 600 | 602 | 595 | 599 | 445,000 |
2018/01/29 | 602 | 610 | 600 | 604 | 341,000 |
2018/01/26 | 604 | 610 | 601 | 603 | 505,000 |
2018/01/25 | 600 | 606 | 596 | 604 | 682,000 |
2018/01/24 | 604 | 610 | 603 | 610 | 344,000 |
2018/01/23 | 601 | 609 | 599 | 608 | 421,000 |
2018/01/22 | 604 | 607 | 598 | 599 | 404,000 |
2018/01/19 | 600 | 611 | 598 | 606 | 529,000 |
2018/01/18 | 610 | 610 | 600 | 600 | 520,000 |
2018/01/17 | 601 | 607 | 598 | 603 | 539,000 |
2018/01/16 | 613 | 614 | 607 | 610 | 523,000 |
2018/01/15 | 616 | 622 | 611 | 614 | 590,000 |
2018/01/12 | 619 | 626 | 612 | 616 | 690,000 |
2018/01/11 | 612 | 627 | 607 | 624 | 1,363,000 |
2018/01/10 | 600 | 613 | 600 | 608 | 876,000 |
2018/01/09 | 598 | 605 | 595 | 604 | 736,000 |
2018/01/05 | 598 | 598 | 590 | 597 | 455,000 |
2018/01/04 | 585 | 594 | 585 | 594 | 426,000 |