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
2021/12/30 2,055 2,083 2,055 2,069 107,300
2021/12/29 2,036 2,066 2,036 2,057 70,500
2021/12/28 2,026 2,053 2,007 2,039 69,500
2021/12/27 2,003 2,032 2,000 2,026 69,200
2021/12/24 2,024 2,039 2,009 2,009 64,900
2021/12/23 2,017 2,037 2,012 2,036 53,700
2021/12/22 1,999 2,019 1,997 1,999 72,600
2021/12/21 1,993 2,018 1,986 1,999 96,600
2021/12/20 1,973 1,980 1,951 1,971 167,800
2021/12/17 1,979 2,016 1,969 1,998 331,600
2021/12/16 1,949 1,990 1,945 1,988 151,300
2021/12/15 1,915 1,954 1,915 1,948 102,900
2021/12/14 1,920 1,923 1,895 1,906 94,700
2021/12/13 1,960 1,962 1,917 1,919 142,700
2021/12/10 1,964 1,970 1,949 1,957 159,300
2021/12/09 1,928 1,957 1,926 1,955 179,400
2021/12/08 1,915 1,939 1,907 1,928 205,300
2021/12/07 1,865 1,919 1,855 1,915 148,700
2021/12/06 1,843 1,881 1,835 1,848 164,000
2021/12/03 1,825 1,850 1,802 1,843 114,300
2021/12/02 1,800 1,827 1,785 1,795 131,300
2021/12/01 1,739 1,812 1,739 1,803 141,900
2021/11/30 1,790 1,818 1,750 1,751 176,000
2021/11/29 1,794 1,805 1,774 1,786 120,100
2021/11/26 1,810 1,841 1,810 1,834 163,900
2021/11/25 1,821 1,845 1,819 1,821 94,100
2021/11/24 1,859 1,872 1,830 1,830 78,600
2021/11/22 1,819 1,846 1,809 1,840 69,000
2021/11/19 1,836 1,841 1,811 1,836 80,300
2021/11/18 1,876 1,876 1,841 1,848 125,000
2021/11/17 1,900 1,910 1,891 1,894 75,200
2021/11/16 1,897 1,920 1,893 1,910 79,500
2021/11/15 1,920 1,944 1,881 1,882 104,900
2021/11/12 1,858 1,902 1,855 1,900 93,900
2021/11/11 1,859 1,869 1,846 1,859 72,100
2021/11/10 1,891 1,895 1,867 1,869 60,200
2021/11/09 1,935 1,936 1,884 1,885 67,100
2021/11/08 1,939 1,960 1,932 1,935 119,700
2021/11/05 1,897 1,921 1,889 1,920 83,500
2021/11/04 1,912 1,930 1,898 1,930 93,500
2021/11/02 1,928 1,942 1,888 1,895 185,900
2021/11/01 1,878 1,940 1,878 1,938 280,300
2021/10/29 1,765 1,842 1,751 1,839 273,900
2021/10/28 1,789 1,794 1,753 1,762 520,400
2021/10/27 1,839 1,844 1,802 1,808 165,300
2021/10/26 1,860 1,860 1,834 1,839 132,800
2021/10/25 1,876 1,887 1,861 1,864 71,900
2021/10/22 1,878 1,890 1,858 1,887 101,900
2021/10/21 1,892 1,905 1,879 1,893 76,700
2021/10/20 1,887 1,924 1,883 1,895 89,900
2021/10/19 1,915 1,923 1,875 1,880 64,700
2021/10/18 1,920 1,929 1,896 1,914 75,100
2021/10/15 1,907 1,923 1,889 1,923 100,200
2021/10/14 1,881 1,887 1,862 1,878 102,000
2021/10/13 1,954 1,957 1,887 1,887 106,700
2021/10/12 1,959 1,980 1,943 1,967 144,100
2021/10/11 1,962 1,974 1,945 1,969 144,500
2021/10/08 1,936 1,960 1,925 1,947 163,400
2021/10/07 1,912 1,919 1,892 1,911 117,800
2021/10/06 1,851 1,891 1,849 1,875 90,200
2021/10/05 1,850 1,881 1,829 1,833 81,100
2021/10/04 1,880 1,882 1,853 1,867 64,700
2021/10/01 1,880 1,890 1,845 1,851 102,200
2021/09/30 1,890 1,925 1,890 1,906 137,100
2021/09/29 1,877 1,881 1,845 1,871 146,900
2021/09/28 1,902 1,920 1,898 1,918 114,900
2021/09/27 1,933 1,935 1,901 1,908 59,500
2021/09/24 1,932 1,943 1,909 1,920 106,100
2021/09/22 1,885 1,885 1,860 1,864 98,200
2021/09/21 1,911 1,914 1,893 1,893 132,000
2021/09/17 1,953 1,963 1,941 1,960 114,600
2021/09/16 1,952 1,952 1,927 1,935 91,700
2021/09/15 1,954 1,954 1,929 1,935 71,600
2021/09/14 1,985 1,994 1,971 1,986 83,100
2021/09/13 1,940 1,972 1,930 1,971 77,200
2021/09/10 1,904 1,951 1,900 1,945 117,400
2021/09/09 1,927 1,937 1,894 1,904 77,300
2021/09/08 1,919 1,950 1,919 1,943 96,300
2021/09/07 1,911 1,922 1,890 1,911 81,100
2021/09/06 1,927 1,932 1,885 1,892 66,700
2021/09/03 1,881 1,922 1,881 1,912 83,100
2021/09/02 1,882 1,891 1,876 1,886 56,700
2021/09/01 1,876 1,904 1,875 1,900 63,700
2021/08/31 1,861 1,892 1,851 1,879 58,300
2021/08/30 1,878 1,892 1,873 1,890 70,100
2021/08/27 1,853 1,870 1,853 1,869 57,100
2021/08/26 1,857 1,869 1,849 1,869 56,700
2021/08/25 1,845 1,860 1,841 1,848 55,100
2021/08/24 1,842 1,854 1,836 1,847 59,000
2021/08/23 1,850 1,867 1,842 1,842 94,800
2021/08/20 1,818 1,838 1,818 1,830 79,200
2021/08/19 1,830 1,846 1,815 1,815 68,300
2021/08/18 1,816 1,847 1,816 1,843 85,800
2021/08/17 1,835 1,847 1,813 1,813 96,100
2021/08/16 1,859 1,859 1,821 1,835 68,700
2021/08/13 1,879 1,887 1,869 1,875 40,600
2021/08/12 1,915 1,922 1,891 1,891 59,200
2021/08/11 1,891 1,910 1,885 1,897 99,000
2021/08/10 1,880 1,892 1,855 1,861 73,300
2021/08/06 1,877 1,883 1,862 1,874 56,500
2021/08/05 1,848 1,881 1,845 1,866 59,600
2021/08/04 1,887 1,894 1,853 1,858 82,600
2021/08/03 1,903 1,915 1,882 1,884 103,400
2021/08/02 1,889 1,940 1,875 1,934 101,700
2021/07/30 1,884 1,908 1,850 1,855 114,600
2021/07/29 1,918 1,918 1,868 1,869 90,100
2021/07/28 1,889 1,911 1,886 1,905 57,200
2021/07/27 1,893 1,917 1,889 1,910 87,700
2021/07/26 1,919 1,920 1,870 1,872 63,300
2021/07/21 1,903 1,910 1,879 1,879 91,600
2021/07/20 1,866 1,886 1,857 1,884 92,500
2021/07/19 1,920 1,923 1,892 1,899 94,700
2021/07/16 1,957 1,972 1,933 1,933 62,700
2021/07/15 2,002 2,020 1,960 1,969 111,000
2021/07/14 1,981 2,012 1,978 1,993 72,900
2021/07/13 1,960 2,003 1,960 1,996 94,100
2021/07/12 1,959 1,960 1,927 1,934 155,300
2021/07/09 1,913 1,924 1,892 1,905 234,900
2021/07/08 1,975 1,999 1,940 1,940 144,900
2021/07/07 1,988 2,022 1,985 1,992 101,400
2021/07/06 2,001 2,039 1,996 2,022 96,700
2021/07/05 1,999 2,013 1,988 1,997 67,200
2021/07/02 1,974 2,014 1,974 2,001 121,000
2021/07/01 1,955 1,985 1,949 1,965 119,200
2021/06/30 1,998 2,002 1,942 1,942 99,300
2021/06/29 2,008 2,014 1,974 1,982 110,800
2021/06/28 2,022 2,050 2,007 2,040 131,900
2021/06/25 2,015 2,024 2,004 2,007 63,000
2021/06/24 2,040 2,040 1,999 2,002 58,900
2021/06/23 2,050 2,070 2,026 2,033 71,400
2021/06/22 2,022 2,056 2,016 2,050 104,100
2021/06/21 2,017 2,025 1,980 1,982 93,600
2021/06/18 2,040 2,061 2,026 2,050 122,200
2021/06/17 2,056 2,078 2,054 2,056 51,200
2021/06/16 2,051 2,077 2,050 2,055 67,600
2021/06/15 2,040 2,059 2,040 2,057 50,600
2021/06/14 2,070 2,093 2,035 2,043 54,300
2021/06/11 2,068 2,077 2,047 2,058 140,500
2021/06/10 2,060 2,067 2,030 2,060 97,200
2021/06/09 2,082 2,095 2,073 2,073 113,000
2021/06/08 2,075 2,094 2,065 2,075 73,900
2021/06/07 2,115 2,115 2,068 2,075 77,900
2021/06/04 2,150 2,156 2,108 2,114 81,800
2021/06/03 2,139 2,179 2,139 2,152 127,200
2021/06/02 2,052 2,142 2,052 2,134 183,800
2021/06/01 2,019 2,066 2,018 2,064 172,900
2021/05/31 2,035 2,059 2,014 2,019 113,900
2021/05/28 2,014 2,038 1,991 2,037 130,600
2021/05/27 2,050 2,055 1,973 1,974 174,600
2021/05/26 2,084 2,097 2,051 2,054 103,900
2021/05/25 2,100 2,124 2,094 2,105 86,700
2021/05/24 2,099 2,144 2,099 2,127 59,400
2021/05/21 2,100 2,129 2,089 2,109 85,300
2021/05/20 2,100 2,132 2,100 2,116 74,500
2021/05/19 2,100 2,139 2,096 2,108 102,400
2021/05/18 2,147 2,159 2,105 2,126 108,400
2021/05/17 2,097 2,161 2,097 2,149 113,300
2021/05/14 2,059 2,104 2,051 2,086 96,400
2021/05/13 2,051 2,083 2,019 2,019 75,300
2021/05/12 2,075 2,125 2,051 2,068 123,700
2021/05/11 2,169 2,187 2,126 2,133 81,100
2021/05/10 2,156 2,204 2,141 2,195 74,500
2021/05/07 2,157 2,204 2,150 2,168 71,300
2021/05/06 2,185 2,202 2,155 2,157 94,700
2021/04/30 2,142 2,176 2,142 2,155 70,000
2021/04/28 2,184 2,197 2,127 2,132 80,700
2021/04/27 2,192 2,204 2,164 2,167 81,700
2021/04/26 2,213 2,217 2,174 2,182 58,400
2021/04/23 2,219 2,241 2,192 2,200 74,100
2021/04/22 2,225 2,240 2,202 2,219 45,500
2021/04/21 2,208 2,226 2,189 2,212 71,900
2021/04/20 2,280 2,287 2,252 2,258 53,400
2021/04/19 2,318 2,330 2,293 2,304 43,200
2021/04/16 2,309 2,330 2,293 2,309 61,800
2021/04/15 2,316 2,331 2,299 2,309 58,200
2021/04/14 2,282 2,289 2,260 2,286 52,500
2021/04/13 2,326 2,347 2,292 2,294 52,400
2021/04/12 2,317 2,330 2,289 2,308 81,800
2021/04/09 2,326 2,342 2,301 2,309 72,600
2021/04/08 2,382 2,395 2,309 2,314 105,100
2021/04/07 2,387 2,394 2,361 2,382 43,800
2021/04/06 2,460 2,460 2,378 2,391 70,600
2021/04/05 2,429 2,477 2,421 2,460 77,000
2021/04/02 2,415 2,439 2,384 2,412 44,600
2021/04/01 2,384 2,411 2,375 2,398 90,400
2021/03/31 2,431 2,431 2,392 2,396 80,900
2021/03/30 2,438 2,474 2,408 2,463 123,500
2021/03/29 2,480 2,486 2,438 2,476 140,900
2021/03/26 2,481 2,487 2,432 2,445 103,400
2021/03/25 2,411 2,463 2,405 2,443 96,800
2021/03/24 2,453 2,461 2,356 2,364 163,400
2021/03/23 2,516 2,538 2,476 2,496 248,200
2021/03/22 2,463 2,529 2,435 2,516 318,400
2021/03/19 2,409 2,500 2,400 2,493 962,100
2021/03/18 2,314 2,380 2,291 2,372 211,600
2021/03/17 2,328 2,337 2,290 2,323 153,700
2021/03/16 2,250 2,315 2,250 2,314 192,400
2021/03/15 2,255 2,290 2,246 2,290 150,700
2021/03/12 2,220 2,238 2,195 2,238 187,200
2021/03/11 2,175 2,263 2,161 2,247 179,800
2021/03/10 2,129 2,174 2,107 2,151 155,500
2021/03/09 2,130 2,178 2,094 2,175 308,600
2021/03/08 2,139 2,139 2,078 2,101 332,900
2021/03/05 2,130 2,141 2,067 2,095 244,100
2021/03/04 2,095 2,131 2,081 2,109 295,100
2021/03/03 2,125 2,136 2,083 2,106 279,000
2021/03/02 2,110 2,124 2,081 2,118 179,200
2021/03/01 2,070 2,123 2,061 2,120 131,700
2021/02/26 2,170 2,174 2,081 2,084 158,700
2021/02/25 2,180 2,212 2,174 2,200 166,300
2021/02/24 2,070 2,172 2,057 2,156 245,000
2021/02/22 2,035 2,082 2,035 2,056 132,900
2021/02/19 2,015 2,028 1,999 2,010 169,700
2021/02/18 2,086 2,086 2,026 2,035 176,800
2021/02/17 2,082 2,110 2,075 2,090 124,900
2021/02/16 2,021 2,091 2,017 2,066 130,600
2021/02/15 2,001 2,020 1,999 2,014 80,700
2021/02/12 1,970 2,000 1,970 1,988 74,100
2021/02/10 1,945 1,976 1,939 1,969 89,300
2021/02/09 1,973 1,981 1,933 1,948 110,000
2021/02/08 1,953 1,990 1,953 1,981 121,400
2021/02/05 1,942 1,963 1,938 1,953 102,000
2021/02/04 1,915 1,936 1,909 1,923 57,900
2021/02/03 1,908 1,935 1,901 1,927 61,700
2021/02/02 1,918 1,926 1,896 1,904 89,600
2021/02/01 1,916 1,940 1,909 1,919 66,600
2021/01/29 1,930 1,983 1,910 1,916 118,300
2021/01/28 1,938 1,963 1,933 1,936 114,000
2021/01/27 1,961 1,965 1,943 1,964 59,300
2021/01/26 1,959 1,970 1,938 1,948 72,800
2021/01/25 1,953 1,964 1,939 1,964 63,000
2021/01/22 1,969 1,970 1,943 1,953 106,000
2021/01/21 1,980 2,011 1,977 1,987 72,500
2021/01/20 2,015 2,019 1,976 2,002 71,600
2021/01/19 2,082 2,082 2,029 2,029 56,200
2021/01/18 2,057 2,078 2,045 2,074 49,100
2021/01/15 2,131 2,150 2,076 2,077 96,300
2021/01/14 2,080 2,143 2,075 2,125 85,900
2021/01/13 2,118 2,144 2,085 2,097 102,900
2021/01/12 2,135 2,163 2,129 2,138 69,700
2021/01/08 2,100 2,151 2,079 2,141 121,500
2021/01/07 2,112 2,134 2,092 2,095 106,800
2021/01/06 2,044 2,093 2,032 2,066 131,900
2021/01/05 2,081 2,102 2,039 2,047 117,500
2021/01/04 2,091 2,103 2,057 2,075 166,000

このページの先頭へ