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
2019/12/30 2,803 2,808 2,778 2,787 64,600
2019/12/27 2,791 2,821 2,783 2,819 74,300
2019/12/26 2,752 2,773 2,752 2,770 38,200
2019/12/25 2,745 2,750 2,727 2,737 38,300
2019/12/24 2,782 2,782 2,745 2,745 25,600
2019/12/23 2,806 2,812 2,769 2,775 34,600
2019/12/20 2,760 2,796 2,754 2,784 111,100
2019/12/19 2,763 2,769 2,739 2,757 68,100
2019/12/18 2,795 2,795 2,757 2,770 68,400
2019/12/17 2,813 2,816 2,757 2,792 78,300
2019/12/16 2,820 2,827 2,793 2,805 42,100
2019/12/13 2,811 2,833 2,787 2,815 178,900
2019/12/12 2,769 2,779 2,739 2,745 38,600
2019/12/11 2,782 2,782 2,757 2,765 62,500
2019/12/10 2,780 2,816 2,772 2,772 82,700
2019/12/09 2,792 2,800 2,772 2,785 124,700
2019/12/06 2,732 2,764 2,732 2,763 88,100
2019/12/05 2,737 2,740 2,721 2,732 63,100
2019/12/04 2,669 2,717 2,661 2,717 86,400
2019/12/03 2,705 2,714 2,682 2,696 68,500
2019/12/02 2,716 2,748 2,714 2,743 41,900
2019/11/29 2,707 2,728 2,700 2,720 64,700
2019/11/28 2,690 2,708 2,684 2,700 29,900
2019/11/27 2,692 2,707 2,684 2,699 46,900
2019/11/26 2,693 2,710 2,666 2,683 133,000
2019/11/25 2,703 2,714 2,681 2,689 33,300
2019/11/22 2,662 2,710 2,630 2,685 109,800
2019/11/21 2,663 2,676 2,625 2,662 96,000
2019/11/20 2,652 2,654 2,633 2,633 82,000
2019/11/19 2,682 2,696 2,664 2,665 55,300
2019/11/18 2,674 2,700 2,670 2,693 66,200
2019/11/15 2,686 2,719 2,636 2,703 84,400
2019/11/14 2,707 2,707 2,636 2,651 62,700
2019/11/13 2,714 2,721 2,696 2,696 93,400
2019/11/12 2,680 2,712 2,673 2,707 72,000
2019/11/11 2,676 2,687 2,659 2,671 84,900
2019/11/08 2,700 2,700 2,653 2,660 104,300
2019/11/07 2,677 2,689 2,652 2,670 72,100
2019/11/06 2,667 2,694 2,657 2,688 73,800
2019/11/05 2,678 2,684 2,640 2,667 96,200
2019/11/01 2,598 2,632 2,591 2,622 70,200
2019/10/31 2,642 2,646 2,605 2,630 97,100
2019/10/30 2,647 2,658 2,632 2,643 70,700
2019/10/29 2,650 2,678 2,644 2,660 76,600
2019/10/28 2,618 2,636 2,615 2,623 64,800
2019/10/25 2,620 2,626 2,592 2,618 93,700
2019/10/24 2,600 2,615 2,589 2,597 71,600
2019/10/23 2,560 2,594 2,547 2,592 149,500
2019/10/21 2,527 2,544 2,519 2,532 37,500
2019/10/18 2,527 2,556 2,509 2,513 62,500
2019/10/17 2,557 2,560 2,515 2,523 73,500
2019/10/16 2,588 2,603 2,541 2,550 84,000
2019/10/15 2,550 2,588 2,540 2,547 105,100
2019/10/11 2,506 2,509 2,486 2,495 78,300
2019/10/10 2,479 2,479 2,440 2,478 47,600
2019/10/09 2,431 2,483 2,431 2,480 73,700
2019/10/08 2,442 2,468 2,439 2,461 59,900
2019/10/07 2,445 2,452 2,419 2,425 78,500
2019/10/04 2,446 2,448 2,412 2,445 102,900
2019/10/03 2,456 2,481 2,450 2,480 103,200
2019/10/02 2,454 2,516 2,454 2,506 116,700
2019/10/01 2,451 2,485 2,442 2,482 114,500
2019/09/30 2,470 2,470 2,436 2,455 115,500
2019/09/27 2,539 2,539 2,462 2,495 102,100
2019/09/26 2,599 2,609 2,538 2,546 160,500
2019/09/25 2,505 2,511 2,486 2,499 53,800
2019/09/24 2,504 2,529 2,495 2,507 77,600
2019/09/20 2,516 2,532 2,495 2,523 165,200
2019/09/19 2,475 2,519 2,475 2,493 99,800
2019/09/18 2,479 2,485 2,441 2,451 113,700
2019/09/17 2,499 2,528 2,490 2,514 91,000
2019/09/13 2,483 2,508 2,434 2,498 174,800
2019/09/12 2,465 2,485 2,437 2,471 116,900
2019/09/11 2,444 2,444 2,396 2,440 130,900
2019/09/10 2,342 2,381 2,332 2,374 162,800
2019/09/09 2,287 2,313 2,287 2,310 49,800
2019/09/06 2,301 2,308 2,282 2,290 82,400
2019/09/05 2,252 2,305 2,243 2,285 103,800
2019/09/04 2,241 2,248 2,214 2,227 67,700
2019/09/03 2,265 2,275 2,257 2,258 57,800
2019/09/02 2,306 2,313 2,265 2,268 60,800
2019/08/30 2,305 2,325 2,285 2,320 128,500
2019/08/29 2,289 2,290 2,260 2,279 63,100
2019/08/28 2,275 2,290 2,268 2,281 65,900
2019/08/27 2,283 2,296 2,276 2,280 54,500
2019/08/26 2,222 2,273 2,219 2,266 106,500
2019/08/23 2,295 2,306 2,295 2,298 85,500
2019/08/22 2,282 2,292 2,265 2,291 84,700
2019/08/21 2,238 2,267 2,236 2,264 63,300
2019/08/20 2,264 2,272 2,253 2,271 59,900
2019/08/19 2,252 2,258 2,246 2,254 58,400
2019/08/16 2,218 2,229 2,203 2,227 56,100
2019/08/15 2,215 2,240 2,215 2,233 68,300
2019/08/14 2,266 2,286 2,254 2,276 55,200
2019/08/13 2,230 2,257 2,218 2,251 123,100
2019/08/09 2,282 2,282 2,255 2,259 87,800
2019/08/08 2,250 2,273 2,243 2,263 57,900
2019/08/07 2,248 2,276 2,246 2,265 87,400
2019/08/06 2,236 2,273 2,221 2,273 99,200
2019/08/05 2,308 2,325 2,277 2,302 155,200
2019/08/02 2,346 2,351 2,323 2,336 181,300
2019/08/01 2,390 2,412 2,378 2,390 66,100
2019/07/31 2,403 2,435 2,397 2,409 85,400
2019/07/30 2,450 2,459 2,423 2,432 74,500
2019/07/29 2,450 2,455 2,430 2,438 92,900
2019/07/26 2,422 2,434 2,419 2,427 56,900
2019/07/25 2,453 2,453 2,430 2,437 60,100
2019/07/24 2,450 2,465 2,420 2,437 102,800
2019/07/23 2,439 2,479 2,434 2,453 106,500
2019/07/22 2,453 2,458 2,433 2,439 65,700
2019/07/19 2,434 2,475 2,417 2,460 87,900
2019/07/18 2,496 2,502 2,425 2,434 132,900
2019/07/17 2,521 2,546 2,512 2,520 62,900
2019/07/16 2,516 2,535 2,510 2,533 80,900
2019/07/12 2,536 2,539 2,512 2,523 72,600
2019/07/11 2,537 2,537 2,520 2,536 55,300
2019/07/10 2,487 2,532 2,483 2,527 123,700
2019/07/09 2,497 2,521 2,488 2,503 123,300
2019/07/08 2,513 2,541 2,508 2,510 90,600
2019/07/05 2,541 2,542 2,498 2,507 117,500
2019/07/04 2,530 2,533 2,519 2,530 74,600
2019/07/03 2,517 2,539 2,517 2,531 110,100
2019/07/02 2,536 2,559 2,534 2,543 106,900
2019/07/01 2,528 2,579 2,528 2,568 104,800
2019/06/28 2,494 2,505 2,481 2,501 90,600
2019/06/27 2,449 2,497 2,439 2,494 122,500
2019/06/26 2,442 2,455 2,425 2,435 67,400
2019/06/25 2,456 2,462 2,434 2,458 94,400
2019/06/24 2,480 2,481 2,431 2,443 110,100
2019/06/21 2,529 2,530 2,477 2,487 154,700
2019/06/20 2,519 2,539 2,501 2,529 72,500
2019/06/19 2,509 2,528 2,502 2,519 108,000
2019/06/18 2,530 2,541 2,487 2,495 121,300
2019/06/17 2,573 2,576 2,544 2,544 72,600
2019/06/14 2,579 2,586 2,568 2,576 88,900
2019/06/13 2,587 2,612 2,570 2,586 104,200
2019/06/12 2,643 2,643 2,606 2,607 56,900
2019/06/11 2,651 2,660 2,628 2,651 92,500
2019/06/10 2,635 2,654 2,619 2,654 49,600
2019/06/07 2,616 2,631 2,598 2,622 101,600
2019/06/06 2,614 2,637 2,596 2,612 84,000
2019/06/05 2,604 2,639 2,574 2,622 113,500
2019/06/04 2,551 2,571 2,530 2,563 87,800
2019/06/03 2,536 2,554 2,523 2,541 57,800
2019/05/31 2,582 2,587 2,565 2,569 81,800
2019/05/30 2,595 2,614 2,595 2,606 69,300
2019/05/29 2,599 2,626 2,599 2,608 63,200
2019/05/28 2,636 2,646 2,616 2,625 86,100
2019/05/27 2,612 2,650 2,610 2,643 50,900
2019/05/24 2,570 2,608 2,562 2,603 54,000
2019/05/23 2,576 2,607 2,570 2,604 70,800
2019/05/22 2,593 2,598 2,549 2,576 45,700
2019/05/21 2,558 2,602 2,558 2,587 56,200
2019/05/20 2,588 2,599 2,571 2,594 42,600
2019/05/17 2,551 2,590 2,541 2,569 75,400
2019/05/16 2,506 2,531 2,503 2,528 71,600
2019/05/15 2,501 2,520 2,482 2,520 78,900
2019/05/14 2,466 2,508 2,466 2,505 111,900
2019/05/13 2,534 2,560 2,520 2,534 133,400
2019/05/10 2,555 2,616 2,524 2,541 130,700
2019/05/09 2,536 2,571 2,519 2,530 117,400
2019/05/08 2,564 2,624 2,539 2,571 135,200
2019/05/07 2,634 2,643 2,585 2,593 121,800
2019/04/26 2,658 2,660 2,637 2,652 74,100
2019/04/25 2,640 2,666 2,629 2,661 98,100
2019/04/24 2,666 2,678 2,636 2,653 74,200
2019/04/23 2,665 2,686 2,654 2,674 67,000
2019/04/22 2,637 2,665 2,614 2,665 27,200
2019/04/19 2,668 2,668 2,641 2,644 24,200
2019/04/18 2,649 2,667 2,638 2,640 92,800
2019/04/17 2,631 2,664 2,629 2,658 71,900
2019/04/16 2,674 2,685 2,653 2,660 38,500
2019/04/15 2,684 2,709 2,672 2,698 91,500
2019/04/12 2,644 2,653 2,608 2,616 59,800
2019/04/11 2,625 2,629 2,604 2,618 81,500
2019/04/10 2,614 2,631 2,602 2,623 94,700
2019/04/09 2,657 2,657 2,614 2,646 60,600
2019/04/08 2,640 2,656 2,631 2,651 57,500
2019/04/05 2,661 2,675 2,638 2,656 100,400
2019/04/04 2,679 2,679 2,653 2,661 81,700
2019/04/03 2,672 2,683 2,660 2,666 115,500
2019/04/02 2,746 2,746 2,684 2,694 132,200
2019/04/01 2,670 2,695 2,649 2,673 146,300
2019/03/29 2,661 2,661 2,627 2,638 72,600
2019/03/28 2,672 2,682 2,622 2,632 132,200
2019/03/27 2,699 2,723 2,671 2,720 141,000
2019/03/26 2,668 2,712 2,646 2,712 167,500
2019/03/25 2,640 2,652 2,627 2,650 113,100
2019/03/22 2,676 2,703 2,638 2,693 127,600
2019/03/20 2,654 2,696 2,637 2,696 122,400
2019/03/19 2,684 2,696 2,648 2,655 96,400
2019/03/18 2,669 2,682 2,644 2,681 89,100
2019/03/15 2,616 2,661 2,613 2,661 143,200
2019/03/14 2,602 2,642 2,602 2,618 79,900
2019/03/13 2,581 2,639 2,580 2,614 75,000
2019/03/12 2,568 2,634 2,554 2,612 97,200
2019/03/11 2,571 2,571 2,544 2,553 65,700
2019/03/08 2,579 2,598 2,564 2,571 182,200
2019/03/07 2,582 2,618 2,573 2,612 126,500
2019/03/06 2,631 2,644 2,620 2,625 85,500
2019/03/05 2,603 2,642 2,598 2,639 57,800
2019/03/04 2,634 2,648 2,612 2,641 69,400
2019/03/01 2,606 2,636 2,605 2,630 67,200
2019/02/28 2,597 2,622 2,594 2,609 60,700
2019/02/27 2,636 2,641 2,585 2,591 102,100
2019/02/26 2,636 2,645 2,620 2,640 95,800
2019/02/25 2,628 2,653 2,617 2,644 63,400
2019/02/22 2,584 2,606 2,558 2,606 75,800
2019/02/21 2,618 2,622 2,596 2,619 98,100
2019/02/20 2,574 2,603 2,571 2,598 60,700
2019/02/19 2,559 2,596 2,551 2,575 74,700
2019/02/18 2,597 2,597 2,502 2,587 136,400
2019/02/15 2,508 2,508 2,452 2,498 118,200
2019/02/14 2,480 2,507 2,480 2,498 68,100
2019/02/13 2,493 2,498 2,459 2,478 70,000
2019/02/12 2,407 2,461 2,407 2,461 124,600
2019/02/08 2,434 2,439 2,398 2,402 102,100
2019/02/07 2,500 2,501 2,453 2,460 131,700
2019/02/06 2,536 2,536 2,476 2,480 106,900
2019/02/05 2,512 2,536 2,506 2,514 83,100
2019/02/04 2,489 2,541 2,489 2,515 96,700
2019/02/01 2,529 2,549 2,468 2,472 138,600
2019/01/31 2,575 2,620 2,532 2,533 142,400
2019/01/30 2,606 2,606 2,559 2,560 87,600
2019/01/29 2,603 2,603 2,559 2,579 72,400
2019/01/28 2,596 2,618 2,571 2,572 63,000
2019/01/25 2,591 2,650 2,591 2,622 76,200
2019/01/24 2,581 2,615 2,573 2,612 52,600
2019/01/23 2,588 2,614 2,580 2,596 84,700
2019/01/22 2,633 2,637 2,596 2,617 74,300
2019/01/21 2,615 2,665 2,614 2,642 72,500
2019/01/18 2,607 2,645 2,601 2,613 84,200
2019/01/17 2,607 2,624 2,582 2,615 104,000
2019/01/16 2,586 2,587 2,537 2,573 83,400
2019/01/15 2,536 2,574 2,521 2,574 108,300
2019/01/11 2,548 2,553 2,518 2,536 130,500
2019/01/10 2,528 2,563 2,507 2,522 124,400
2019/01/09 2,596 2,600 2,556 2,560 155,900
2019/01/08 2,603 2,632 2,596 2,596 142,200
2019/01/07 2,668 2,668 2,593 2,608 163,000
2019/01/04 2,523 2,578 2,508 2,576 148,500

このページの先頭へ