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
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

このページの先頭へ