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
2020/12/30 2,098 2,125 2,080 2,110 156,400
2020/12/29 2,110 2,118 2,090 2,116 72,500
2020/12/28 2,128 2,132 2,081 2,112 124,100
2020/12/25 2,112 2,130 2,083 2,127 96,000
2020/12/24 2,099 2,131 2,075 2,102 55,200
2020/12/23 2,115 2,132 2,047 2,081 147,400
2020/12/22 2,144 2,156 2,107 2,115 95,500
2020/12/21 2,197 2,220 2,159 2,168 57,100
2020/12/18 2,226 2,230 2,184 2,197 117,900
2020/12/17 2,264 2,267 2,231 2,241 89,400
2020/12/16 2,321 2,322 2,276 2,288 48,900
2020/12/15 2,309 2,319 2,280 2,315 46,600
2020/12/14 2,300 2,334 2,287 2,308 47,600
2020/12/11 2,280 2,308 2,250 2,305 67,200
2020/12/10 2,291 2,314 2,272 2,279 72,300
2020/12/09 2,268 2,313 2,265 2,278 95,200
2020/12/08 2,264 2,282 2,245 2,258 52,000
2020/12/07 2,333 2,333 2,264 2,265 50,100
2020/12/04 2,333 2,346 2,300 2,313 44,300
2020/12/03 2,348 2,371 2,324 2,343 72,800
2020/12/02 2,382 2,384 2,328 2,343 143,000
2020/12/01 2,395 2,402 2,330 2,345 95,600
2020/11/30 2,403 2,431 2,370 2,373 206,500
2020/11/27 2,440 2,454 2,406 2,429 118,000
2020/11/26 2,390 2,443 2,351 2,426 76,700
2020/11/25 2,477 2,477 2,390 2,401 81,400
2020/11/24 2,488 2,502 2,423 2,427 72,900
2020/11/20 2,439 2,456 2,413 2,440 88,400
2020/11/19 2,435 2,457 2,417 2,440 74,300
2020/11/18 2,414 2,447 2,390 2,436 51,900
2020/11/17 2,440 2,443 2,393 2,434 57,400
2020/11/16 2,432 2,469 2,331 2,439 124,500
2020/11/13 2,419 2,419 2,352 2,382 75,700
2020/11/12 2,414 2,427 2,386 2,419 63,200
2020/11/11 2,443 2,480 2,422 2,441 97,400
2020/11/10 2,445 2,447 2,350 2,393 126,300
2020/11/09 2,378 2,398 2,333 2,355 51,700
2020/11/06 2,316 2,385 2,307 2,372 57,900
2020/11/05 2,302 2,326 2,275 2,318 63,200
2020/11/04 2,380 2,380 2,301 2,303 63,200
2020/11/02 2,269 2,345 2,263 2,338 66,500
2020/10/30 2,274 2,283 2,241 2,249 59,300
2020/10/29 2,232 2,308 2,232 2,295 61,200
2020/10/28 2,239 2,256 2,210 2,246 51,700
2020/10/27 2,285 2,285 2,254 2,270 42,100
2020/10/26 2,294 2,312 2,269 2,289 24,900
2020/10/23 2,307 2,351 2,298 2,305 54,200
2020/10/22 2,330 2,330 2,296 2,306 36,300
2020/10/21 2,309 2,367 2,309 2,346 49,000
2020/10/20 2,343 2,350 2,291 2,292 52,400
2020/10/19 2,337 2,367 2,337 2,363 32,100
2020/10/16 2,340 2,353 2,327 2,335 33,500
2020/10/15 2,369 2,380 2,343 2,348 32,900
2020/10/14 2,390 2,407 2,373 2,391 45,400
2020/10/13 2,418 2,425 2,386 2,401 35,700
2020/10/12 2,400 2,400 2,365 2,396 29,200
2020/10/09 2,476 2,476 2,410 2,417 42,000
2020/10/08 2,454 2,482 2,448 2,462 78,300
2020/10/07 2,458 2,474 2,427 2,436 80,000
2020/10/06 2,457 2,505 2,427 2,471 67,100
2020/10/05 2,420 2,477 2,417 2,456 81,200
2020/10/02 2,452 2,472 2,390 2,398 82,600
2020/09/30 2,555 2,555 2,462 2,462 73,100
2020/09/29 2,591 2,594 2,554 2,573 57,600
2020/09/28 2,581 2,622 2,581 2,622 128,100
2020/09/25 2,560 2,610 2,559 2,571 94,300
2020/09/24 2,566 2,566 2,528 2,531 50,300
2020/09/23 2,531 2,563 2,528 2,548 104,200
2020/09/18 2,598 2,618 2,568 2,581 133,400
2020/09/17 2,598 2,615 2,566 2,584 45,300
2020/09/16 2,575 2,599 2,560 2,586 60,900
2020/09/15 2,600 2,600 2,556 2,571 35,800
2020/09/14 2,502 2,598 2,502 2,574 44,000
2020/09/11 2,470 2,509 2,455 2,509 86,000
2020/09/10 2,468 2,507 2,465 2,494 61,400
2020/09/09 2,448 2,483 2,448 2,468 91,700
2020/09/08 2,507 2,527 2,502 2,520 52,400
2020/09/07 2,537 2,547 2,487 2,507 50,600
2020/09/04 2,463 2,498 2,445 2,494 57,600
2020/09/03 2,470 2,480 2,437 2,440 44,600
2020/09/02 2,448 2,462 2,440 2,460 25,700
2020/09/01 2,469 2,471 2,434 2,451 52,800
2020/08/31 2,535 2,550 2,479 2,479 48,500
2020/08/28 2,478 2,539 2,478 2,502 75,400
2020/08/27 2,500 2,500 2,440 2,459 22,000
2020/08/26 2,474 2,493 2,469 2,485 22,400
2020/08/25 2,489 2,499 2,446 2,497 44,500
2020/08/24 2,460 2,460 2,415 2,418 34,400
2020/08/21 2,477 2,499 2,444 2,452 44,900
2020/08/20 2,481 2,521 2,477 2,477 49,700
2020/08/19 2,494 2,496 2,466 2,484 26,800
2020/08/18 2,514 2,524 2,476 2,506 49,400
2020/08/17 2,543 2,606 2,543 2,546 27,200
2020/08/14 2,623 2,625 2,585 2,589 38,200
2020/08/13 2,600 2,640 2,600 2,638 82,700
2020/08/12 2,513 2,585 2,513 2,581 83,700
2020/08/11 2,397 2,493 2,384 2,493 84,900
2020/08/07 2,354 2,381 2,329 2,336 42,500
2020/08/06 2,375 2,386 2,349 2,368 30,000
2020/08/05 2,381 2,392 2,355 2,377 36,400
2020/08/04 2,388 2,441 2,388 2,401 54,600
2020/08/03 2,319 2,366 2,310 2,358 49,500
2020/07/31 2,356 2,387 2,284 2,291 65,400
2020/07/30 2,419 2,422 2,368 2,387 78,200
2020/07/29 2,450 2,493 2,427 2,447 44,100
2020/07/28 2,491 2,524 2,455 2,466 57,700
2020/07/27 2,440 2,520 2,421 2,512 56,300
2020/07/22 2,520 2,521 2,471 2,471 59,300
2020/07/21 2,464 2,525 2,461 2,520 81,900
2020/07/20 2,448 2,469 2,419 2,468 57,300
2020/07/17 2,450 2,455 2,427 2,442 45,900
2020/07/16 2,402 2,461 2,402 2,456 55,800
2020/07/15 2,419 2,451 2,400 2,435 50,100
2020/07/14 2,457 2,457 2,411 2,416 104,800
2020/07/13 2,433 2,479 2,416 2,474 52,200
2020/07/10 2,424 2,433 2,367 2,369 59,000
2020/07/09 2,449 2,485 2,440 2,441 38,300
2020/07/08 2,497 2,513 2,452 2,454 43,600
2020/07/07 2,524 2,533 2,410 2,496 44,200
2020/07/06 2,476 2,530 2,466 2,521 53,200
2020/07/03 2,424 2,467 2,414 2,463 71,700
2020/07/02 2,374 2,436 2,374 2,426 77,900
2020/07/01 2,428 2,435 2,375 2,385 70,500
2020/06/30 2,440 2,455 2,390 2,390 72,200
2020/06/29 2,410 2,436 2,399 2,425 54,200
2020/06/26 2,410 2,474 2,406 2,460 95,600
2020/06/25 2,405 2,450 2,361 2,375 93,100
2020/06/24 2,510 2,522 2,455 2,455 62,000
2020/06/23 2,499 2,556 2,499 2,525 84,400
2020/06/22 2,486 2,511 2,478 2,499 32,700
2020/06/19 2,478 2,511 2,457 2,505 153,900
2020/06/18 2,439 2,470 2,426 2,468 57,800
2020/06/17 2,518 2,519 2,479 2,484 76,100
2020/06/16 2,470 2,526 2,436 2,516 96,200
2020/06/15 2,467 2,468 2,367 2,370 92,500
2020/06/12 2,479 2,527 2,465 2,475 88,400
2020/06/11 2,510 2,564 2,495 2,543 66,800
2020/06/10 2,579 2,602 2,567 2,572 80,000
2020/06/09 2,641 2,647 2,551 2,577 109,700
2020/06/08 2,622 2,644 2,582 2,641 98,800
2020/06/05 2,559 2,593 2,549 2,581 84,200
2020/06/04 2,570 2,572 2,520 2,553 59,700
2020/06/03 2,530 2,539 2,487 2,522 68,100
2020/06/02 2,481 2,496 2,467 2,480 60,900
2020/06/01 2,484 2,484 2,436 2,465 70,600
2020/05/29 2,522 2,585 2,496 2,507 138,600
2020/05/28 2,511 2,573 2,511 2,570 103,800
2020/05/27 2,423 2,480 2,396 2,469 110,000
2020/05/26 2,348 2,379 2,328 2,376 60,900
2020/05/25 2,337 2,350 2,316 2,336 26,700
2020/05/22 2,328 2,361 2,304 2,317 61,900
2020/05/21 2,298 2,336 2,292 2,327 59,900
2020/05/20 2,231 2,317 2,215 2,298 92,800
2020/05/19 2,361 2,379 2,297 2,331 81,800
2020/05/18 2,234 2,291 2,225 2,286 75,700
2020/05/15 2,249 2,255 2,197 2,242 98,100
2020/05/14 2,350 2,350 2,221 2,225 144,500
2020/05/13 2,442 2,458 2,331 2,352 199,000
2020/05/12 2,547 2,598 2,530 2,542 79,500
2020/05/11 2,559 2,575 2,532 2,545 75,100
2020/05/08 2,541 2,565 2,526 2,559 59,300
2020/05/07 2,513 2,544 2,483 2,523 89,500
2020/05/01 2,500 2,529 2,481 2,520 92,100
2020/04/30 2,563 2,587 2,530 2,536 109,300
2020/04/28 2,548 2,568 2,515 2,541 113,500
2020/04/27 2,600 2,600 2,543 2,553 157,300
2020/04/24 2,563 2,594 2,520 2,592 231,500
2020/04/23 2,557 2,586 2,526 2,586 155,400
2020/04/22 2,529 2,579 2,519 2,556 121,800
2020/04/21 2,510 2,566 2,500 2,555 99,700
2020/04/20 2,476 2,540 2,476 2,530 86,500
2020/04/17 2,524 2,586 2,477 2,483 97,200
2020/04/16 2,477 2,563 2,466 2,560 126,600
2020/04/15 2,537 2,576 2,511 2,527 181,300
2020/04/14 2,578 2,658 2,550 2,606 127,600
2020/04/13 2,602 2,652 2,570 2,588 101,600
2020/04/10 2,605 2,661 2,574 2,652 82,300
2020/04/09 2,593 2,654 2,530 2,579 146,600
2020/04/08 2,587 2,699 2,574 2,643 166,400
2020/04/07 2,580 2,655 2,528 2,579 124,100
2020/04/06 2,417 2,555 2,417 2,530 110,600
2020/04/03 2,371 2,494 2,371 2,417 108,500
2020/04/02 2,430 2,436 2,342 2,369 81,000
2020/04/01 2,547 2,583 2,419 2,419 124,200
2020/03/31 2,662 2,709 2,549 2,568 124,100
2020/03/30 2,598 2,698 2,514 2,672 195,400
2020/03/27 2,643 2,699 2,528 2,676 209,900
2020/03/26 2,490 2,624 2,437 2,593 173,200
2020/03/25 2,425 2,516 2,420 2,482 152,500
2020/03/24 2,365 2,469 2,302 2,463 228,400
2020/03/23 2,502 2,540 2,290 2,328 294,800
2020/03/19 2,390 2,771 2,390 2,552 308,000
2020/03/18 2,162 2,478 2,086 2,324 255,200
2020/03/17 1,852 2,181 1,840 2,164 212,500
2020/03/16 1,887 1,970 1,865 1,903 84,200
2020/03/13 1,811 1,917 1,811 1,873 165,500
2020/03/12 2,039 2,043 1,946 1,971 136,200
2020/03/11 2,077 2,123 2,064 2,095 127,700
2020/03/10 2,072 2,108 1,999 2,092 126,900
2020/03/09 2,172 2,175 2,083 2,092 171,200
2020/03/06 2,295 2,320 2,238 2,254 98,400
2020/03/05 2,381 2,393 2,349 2,351 111,900
2020/03/04 2,366 2,403 2,364 2,383 138,800
2020/03/03 2,482 2,482 2,428 2,429 100,900
2020/03/02 2,395 2,471 2,388 2,445 104,400
2020/02/28 2,379 2,444 2,365 2,437 275,200
2020/02/27 2,468 2,470 2,433 2,443 120,700
2020/02/26 2,496 2,506 2,473 2,502 130,700
2020/02/25 2,561 2,565 2,526 2,546 151,900
2020/02/21 2,635 2,656 2,628 2,628 67,400
2020/02/20 2,641 2,655 2,611 2,624 73,900
2020/02/19 2,648 2,653 2,610 2,616 87,900
2020/02/18 2,649 2,656 2,628 2,649 83,400
2020/02/17 2,660 2,670 2,638 2,664 61,200
2020/02/14 2,648 2,677 2,640 2,677 51,200
2020/02/13 2,666 2,668 2,641 2,659 52,500
2020/02/12 2,677 2,684 2,657 2,684 50,900
2020/02/10 2,652 2,687 2,652 2,670 31,100
2020/02/07 2,720 2,720 2,676 2,686 51,500
2020/02/06 2,728 2,731 2,703 2,709 86,800
2020/02/05 2,713 2,725 2,677 2,678 79,200
2020/02/04 2,622 2,686 2,621 2,686 61,000
2020/02/03 2,614 2,655 2,606 2,637 57,800
2020/01/31 2,621 2,674 2,606 2,660 71,600
2020/01/30 2,598 2,599 2,567 2,596 63,600
2020/01/29 2,574 2,591 2,573 2,588 46,900
2020/01/28 2,564 2,587 2,548 2,580 60,800
2020/01/27 2,562 2,597 2,548 2,594 59,800
2020/01/24 2,617 2,623 2,602 2,612 51,700
2020/01/23 2,621 2,638 2,619 2,628 78,000
2020/01/22 2,633 2,666 2,633 2,649 37,500
2020/01/21 2,656 2,664 2,634 2,652 37,000
2020/01/20 2,655 2,684 2,653 2,670 36,500
2020/01/17 2,656 2,672 2,650 2,658 52,200
2020/01/16 2,677 2,677 2,652 2,655 30,600
2020/01/15 2,667 2,680 2,648 2,676 52,000
2020/01/14 2,738 2,741 2,668 2,689 84,200
2020/01/10 2,752 2,766 2,737 2,750 48,500
2020/01/09 2,773 2,782 2,748 2,760 54,100
2020/01/08 2,745 2,766 2,732 2,734 66,600
2020/01/07 2,756 2,803 2,753 2,795 79,800
2020/01/06 2,700 2,763 2,700 2,742 88,900

このページの先頭へ