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
2022/12/30 2,643 2,678 2,632 2,645 89,800
2022/12/29 2,671 2,673 2,625 2,646 138,500
2022/12/28 2,716 2,725 2,644 2,692 176,900
2022/12/27 2,685 2,733 2,677 2,728 131,500
2022/12/26 2,642 2,674 2,620 2,659 168,900
2022/12/23 2,620 2,645 2,615 2,620 192,700
2022/12/22 2,615 2,650 2,590 2,633 241,600
2022/12/21 2,684 2,764 2,580 2,598 523,300
2022/12/20 2,550 2,728 2,548 2,653 344,400
2022/12/19 2,471 2,545 2,462 2,534 113,600
2022/12/16 2,473 2,519 2,473 2,483 90,400
2022/12/15 2,464 2,494 2,462 2,468 65,200
2022/12/14 2,503 2,503 2,470 2,474 54,900
2022/12/13 2,514 2,514 2,483 2,493 54,300
2022/12/12 2,494 2,524 2,486 2,486 80,200
2022/12/09 2,461 2,500 2,461 2,494 107,900
2022/12/08 2,509 2,509 2,434 2,476 118,300
2022/12/07 2,432 2,524 2,432 2,509 144,500
2022/12/06 2,450 2,482 2,431 2,432 179,100
2022/12/05 2,496 2,506 2,431 2,450 161,900
2022/12/02 2,530 2,530 2,463 2,512 289,900
2022/12/01 2,609 2,614 2,537 2,558 124,200
2022/11/30 2,624 2,638 2,597 2,616 200,000
2022/11/29 2,610 2,651 2,568 2,620 162,900
2022/11/28 2,732 2,743 2,622 2,624 284,000
2022/11/25 2,619 2,699 2,603 2,694 219,900
2022/11/24 2,608 2,676 2,586 2,643 413,100
2022/11/22 2,524 2,587 2,524 2,578 117,000
2022/11/21 2,479 2,518 2,479 2,518 61,600
2022/11/18 2,482 2,533 2,472 2,473 96,000
2022/11/17 2,460 2,484 2,456 2,472 42,800
2022/11/16 2,485 2,486 2,445 2,468 67,600
2022/11/15 2,455 2,526 2,455 2,486 82,300
2022/11/14 2,424 2,480 2,390 2,455 115,300
2022/11/11 2,484 2,484 2,426 2,435 66,900
2022/11/10 2,447 2,471 2,439 2,454 35,100
2022/11/09 2,460 2,474 2,457 2,468 41,600
2022/11/08 2,446 2,465 2,431 2,449 61,800
2022/11/07 2,458 2,458 2,425 2,444 72,800
2022/11/04 2,425 2,458 2,425 2,429 109,800
2022/11/02 2,437 2,451 2,414 2,431 221,800
2022/11/01 2,517 2,517 2,443 2,443 115,900
2022/10/31 2,515 2,528 2,485 2,517 95,100
2022/10/28 2,500 2,534 2,460 2,474 490,500
2022/10/27 2,641 2,641 2,503 2,508 219,900
2022/10/26 2,659 2,697 2,657 2,667 135,100
2022/10/25 2,637 2,666 2,617 2,644 129,700
2022/10/24 2,619 2,631 2,600 2,628 98,300
2022/10/21 2,564 2,593 2,525 2,588 119,000
2022/10/20 2,565 2,596 2,552 2,586 115,500
2022/10/19 2,559 2,588 2,547 2,574 77,700
2022/10/18 2,553 2,576 2,550 2,562 75,000
2022/10/17 2,527 2,569 2,527 2,542 58,700
2022/10/14 2,553 2,578 2,540 2,556 87,400
2022/10/13 2,480 2,515 2,461 2,503 105,900
2022/10/12 2,517 2,526 2,476 2,488 70,200
2022/10/11 2,533 2,565 2,512 2,531 118,600
2022/10/07 2,546 2,585 2,546 2,583 74,900
2022/10/06 2,591 2,630 2,561 2,585 98,400
2022/10/05 2,603 2,626 2,567 2,569 97,900
2022/10/04 2,565 2,635 2,564 2,578 143,800
2022/10/03 2,602 2,602 2,497 2,516 133,800
2022/09/30 2,599 2,657 2,599 2,614 79,800
2022/09/29 2,600 2,627 2,553 2,616 103,500
2022/09/28 2,542 2,565 2,517 2,565 83,600
2022/09/27 2,563 2,580 2,535 2,545 87,500
2022/09/26 2,564 2,577 2,525 2,547 95,100
2022/09/22 2,633 2,642 2,604 2,605 91,900
2022/09/21 2,645 2,681 2,641 2,641 109,000
2022/09/20 2,642 2,668 2,621 2,660 120,000
2022/09/16 2,522 2,628 2,518 2,619 153,700
2022/09/15 2,502 2,511 2,471 2,504 50,700
2022/09/14 2,474 2,486 2,460 2,473 77,600
2022/09/13 2,529 2,556 2,520 2,520 59,200
2022/09/12 2,531 2,532 2,503 2,531 42,400
2022/09/09 2,487 2,539 2,487 2,532 95,800
2022/09/08 2,464 2,493 2,459 2,482 103,400
2022/09/07 2,461 2,476 2,406 2,427 88,100
2022/09/06 2,443 2,479 2,443 2,467 75,000
2022/09/05 2,482 2,487 2,433 2,433 102,200
2022/09/02 2,528 2,529 2,455 2,500 127,600
2022/09/01 2,572 2,576 2,503 2,517 101,000
2022/08/31 2,550 2,599 2,540 2,573 176,300
2022/08/30 2,613 2,625 2,582 2,598 32,900
2022/08/29 2,583 2,629 2,581 2,598 54,700
2022/08/26 2,664 2,664 2,623 2,623 31,400
2022/08/25 2,660 2,683 2,643 2,654 32,400
2022/08/24 2,641 2,653 2,641 2,643 36,500
2022/08/23 2,653 2,654 2,614 2,640 57,900
2022/08/22 2,610 2,655 2,610 2,653 55,600
2022/08/19 2,655 2,655 2,616 2,636 25,000
2022/08/18 2,642 2,653 2,610 2,623 52,800
2022/08/17 2,661 2,706 2,658 2,666 55,800
2022/08/16 2,613 2,646 2,613 2,631 39,000
2022/08/15 2,641 2,644 2,605 2,608 58,100
2022/08/12 2,635 2,702 2,628 2,651 64,200
2022/08/10 2,597 2,616 2,588 2,609 55,900
2022/08/09 2,635 2,644 2,593 2,596 53,300
2022/08/08 2,620 2,656 2,620 2,635 66,600
2022/08/05 2,590 2,620 2,589 2,608 61,200
2022/08/04 2,623 2,623 2,558 2,605 147,400
2022/08/03 2,670 2,682 2,599 2,613 169,900
2022/08/02 2,700 2,707 2,646 2,673 94,700
2022/08/01 2,710 2,752 2,696 2,731 205,400
2022/07/29 2,700 2,708 2,672 2,699 122,800
2022/07/28 2,745 2,745 2,678 2,723 81,800
2022/07/27 2,765 2,784 2,725 2,740 87,200
2022/07/26 2,740 2,794 2,726 2,769 210,800
2022/07/25 2,716 2,751 2,716 2,732 69,100
2022/07/22 2,725 2,747 2,714 2,727 78,200
2022/07/21 2,668 2,737 2,665 2,735 76,000
2022/07/20 2,670 2,700 2,660 2,686 82,400
2022/07/19 2,602 2,635 2,581 2,626 68,300
2022/07/15 2,644 2,644 2,534 2,547 109,500
2022/07/14 2,656 2,656 2,613 2,623 84,400
2022/07/13 2,710 2,719 2,681 2,682 43,100
2022/07/12 2,713 2,718 2,676 2,705 116,000
2022/07/11 2,698 2,722 2,689 2,713 85,400
2022/07/08 2,658 2,703 2,636 2,651 97,600
2022/07/07 2,725 2,725 2,625 2,658 107,800
2022/07/06 2,720 2,753 2,678 2,695 164,800
2022/07/05 2,740 2,759 2,731 2,748 291,600
2022/07/04 2,720 2,725 2,685 2,725 59,100
2022/07/01 2,766 2,770 2,667 2,687 108,700
2022/06/30 2,725 2,780 2,689 2,765 240,700
2022/06/29 2,726 2,740 2,702 2,725 236,700
2022/06/28 2,715 2,753 2,711 2,749 154,700
2022/06/27 2,747 2,766 2,683 2,711 167,000
2022/06/24 2,658 2,715 2,656 2,709 119,600
2022/06/23 2,761 2,790 2,708 2,708 89,000
2022/06/22 2,767 2,779 2,738 2,761 132,500
2022/06/21 2,763 2,804 2,726 2,730 139,000
2022/06/20 2,699 2,757 2,697 2,744 189,400
2022/06/17 2,730 2,756 2,644 2,681 166,500
2022/06/16 2,707 2,790 2,698 2,766 203,800
2022/06/15 2,696 2,723 2,685 2,707 163,800
2022/06/14 2,664 2,704 2,648 2,697 113,500
2022/06/13 2,611 2,720 2,610 2,684 154,700
2022/06/10 2,693 2,702 2,630 2,658 157,000
2022/06/09 2,701 2,750 2,690 2,717 138,200
2022/06/08 2,725 2,728 2,696 2,704 83,100
2022/06/07 2,737 2,759 2,713 2,719 111,200
2022/06/06 2,705 2,741 2,700 2,723 127,400
2022/06/03 2,749 2,765 2,678 2,690 264,300
2022/06/02 2,824 2,828 2,773 2,774 252,900
2022/06/01 2,765 2,851 2,724 2,824 547,900
2022/05/31 2,665 2,797 2,643 2,765 581,800
2022/05/30 2,526 2,689 2,526 2,659 554,200
2022/05/27 2,475 2,513 2,467 2,508 120,300
2022/05/26 2,395 2,486 2,395 2,475 158,400
2022/05/25 2,366 2,457 2,359 2,392 187,800
2022/05/24 2,390 2,421 2,346 2,356 192,700
2022/05/23 2,361 2,414 2,359 2,390 95,100
2022/05/20 2,320 2,356 2,300 2,342 168,500
2022/05/19 2,270 2,339 2,260 2,332 140,900
2022/05/18 2,290 2,346 2,279 2,320 160,000
2022/05/17 2,246 2,304 2,234 2,261 200,600
2022/05/16 2,430 2,430 2,235 2,246 214,100
2022/05/13 2,384 2,454 2,365 2,444 114,100
2022/05/12 2,430 2,453 2,395 2,396 89,000
2022/05/11 2,469 2,469 2,430 2,434 80,200
2022/05/10 2,479 2,512 2,467 2,494 77,400
2022/05/09 2,497 2,520 2,488 2,492 84,500
2022/05/06 2,476 2,518 2,469 2,518 103,700
2022/05/02 2,412 2,471 2,402 2,448 118,500
2022/04/28 2,300 2,498 2,300 2,449 210,500
2022/04/27 2,335 2,339 2,289 2,299 182,100
2022/04/26 2,336 2,367 2,336 2,350 90,900
2022/04/25 2,341 2,346 2,306 2,336 85,200
2022/04/22 2,439 2,439 2,379 2,389 53,600
2022/04/21 2,468 2,484 2,451 2,453 91,900
2022/04/20 2,450 2,463 2,418 2,457 68,800
2022/04/19 2,447 2,447 2,400 2,426 40,400
2022/04/18 2,373 2,410 2,358 2,403 44,300
2022/04/15 2,413 2,417 2,387 2,400 36,500
2022/04/14 2,371 2,413 2,366 2,413 74,800
2022/04/13 2,378 2,379 2,330 2,372 100,900
2022/04/12 2,332 2,386 2,327 2,381 158,700
2022/04/11 2,277 2,313 2,271 2,310 82,000
2022/04/08 2,290 2,291 2,255 2,271 110,200
2022/04/07 2,289 2,293 2,255 2,275 106,200
2022/04/06 2,257 2,341 2,255 2,332 177,500
2022/04/05 2,257 2,273 2,249 2,259 112,400
2022/04/04 2,195 2,244 2,194 2,239 73,100
2022/04/01 2,195 2,229 2,177 2,215 82,000
2022/03/31 2,243 2,265 2,206 2,211 91,000
2022/03/30 2,288 2,316 2,266 2,285 88,500
2022/03/29 2,347 2,357 2,308 2,325 140,600
2022/03/28 2,394 2,397 2,365 2,377 58,400
2022/03/25 2,409 2,428 2,353 2,361 107,000
2022/03/24 2,411 2,419 2,386 2,419 94,200
2022/03/23 2,407 2,441 2,405 2,427 156,100
2022/03/22 2,370 2,411 2,354 2,403 156,500
2022/03/18 2,348 2,369 2,323 2,347 114,300
2022/03/17 2,315 2,369 2,315 2,353 162,500
2022/03/16 2,331 2,331 2,296 2,297 109,900
2022/03/15 2,301 2,347 2,289 2,329 82,000
2022/03/14 2,290 2,332 2,283 2,301 81,500
2022/03/11 2,240 2,288 2,232 2,264 145,800
2022/03/10 2,187 2,263 2,186 2,253 145,900
2022/03/09 2,138 2,181 2,129 2,137 104,900
2022/03/08 2,130 2,159 2,123 2,138 134,200
2022/03/07 2,130 2,181 2,125 2,170 97,300
2022/03/04 2,213 2,230 2,171 2,171 116,700
2022/03/03 2,209 2,232 2,200 2,203 99,500
2022/03/02 2,167 2,207 2,164 2,165 103,100
2022/03/01 2,240 2,246 2,213 2,217 86,900
2022/02/28 2,178 2,249 2,172 2,238 113,700
2022/02/25 2,225 2,230 2,133 2,169 205,900
2022/02/24 2,239 2,263 2,226 2,257 115,500
2022/02/22 2,247 2,262 2,236 2,251 116,300
2022/02/21 2,241 2,280 2,236 2,262 66,000
2022/02/18 2,280 2,298 2,252 2,261 104,000
2022/02/17 2,315 2,315 2,284 2,310 61,300
2022/02/16 2,288 2,323 2,288 2,317 96,900
2022/02/15 2,323 2,355 2,250 2,261 122,300
2022/02/14 2,276 2,333 2,260 2,328 88,800
2022/02/10 2,303 2,348 2,288 2,297 153,600
2022/02/09 2,306 2,360 2,301 2,339 124,900
2022/02/08 2,315 2,353 2,295 2,327 220,900
2022/02/07 2,293 2,325 2,293 2,302 160,300
2022/02/04 2,262 2,349 2,262 2,298 249,400
2022/02/03 2,243 2,270 2,240 2,259 89,000
2022/02/02 2,205 2,260 2,205 2,252 126,100
2022/02/01 2,216 2,224 2,184 2,195 163,000
2022/01/31 2,200 2,243 2,178 2,222 164,800
2022/01/28 2,141 2,209 2,141 2,179 118,100
2022/01/27 2,164 2,182 2,132 2,139 105,700
2022/01/26 2,185 2,204 2,158 2,158 88,700
2022/01/25 2,150 2,177 2,134 2,174 92,400
2022/01/24 2,109 2,186 2,109 2,168 87,600
2022/01/21 2,100 2,125 2,058 2,118 154,300
2022/01/20 2,111 2,144 2,106 2,106 81,800
2022/01/19 2,159 2,170 2,115 2,129 106,800
2022/01/18 2,243 2,258 2,195 2,198 81,800
2022/01/17 2,229 2,262 2,207 2,225 102,000
2022/01/14 2,217 2,245 2,194 2,206 137,200
2022/01/13 2,241 2,254 2,222 2,233 190,100
2022/01/12 2,266 2,289 2,233 2,241 157,500
2022/01/11 2,235 2,264 2,207 2,255 162,700
2022/01/07 2,165 2,213 2,162 2,213 165,400
2022/01/06 2,117 2,144 2,106 2,138 109,400
2022/01/05 2,137 2,150 2,100 2,136 146,100
2022/01/04 2,089 2,114 2,076 2,107 165,800

このページの先頭へ