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
2026/08/10 2,536 2,536 2,466 2,487 786,500
2026/08/07 2,613 2,635 2,553 2,553 907,200
2026/08/06 2,610 2,679 2,590 2,631 723,500
2026/08/05 2,507 2,607 2,495 2,607 1,031,000
2026/08/04 2,451 2,507 2,428 2,486 1,183,000
2026/08/03 2,397 2,500 2,356 2,466 1,397,600
2026/07/31 2,399 2,440 2,306 2,400 1,683,500
2026/07/30 2,321 2,441 2,297 2,362 1,537,700
2026/07/29 2,556 2,576 2,434 2,449 1,712,800
2026/07/28 2,600 2,644 2,551 2,606 1,362,900
2026/07/27 2,640 2,735 2,638 2,725 1,469,300
2026/07/24 2,614 2,675 2,605 2,655 1,252,300
2026/07/23 2,663 2,803 2,656 2,686 1,204,000
2026/07/22 2,720 2,748 2,687 2,710 883,800
2026/07/21 2,592 2,719 2,557 2,697 1,586,600
2026/07/17 2,729 2,752 2,518 2,542 1,533,000
2026/07/16 2,732 2,791 2,718 2,732 1,325,800
2026/07/15 2,792 2,798 2,714 2,761 1,941,100
2026/07/14 2,789 2,789 2,678 2,784 1,624,100
2026/07/13 2,887 2,944 2,848 2,867 900,300
2026/07/10 2,935 2,996 2,886 2,888 1,457,400
2026/07/09 2,820 2,898 2,773 2,891 1,123,400
2026/07/08 2,756 2,865 2,739 2,821 1,127,700
2026/07/07 2,765 2,846 2,764 2,773 1,166,400
2026/07/06 2,638 2,668 2,611 2,648 654,900
2026/07/03 2,594 2,658 2,568 2,641 805,700
2026/07/02 2,699 2,764 2,593 2,593 1,334,000
2026/07/01 2,612 2,693 2,610 2,672 1,177,700
2026/06/30 2,520 2,635 2,519 2,605 1,568,100
2026/06/29 2,454 2,528 2,412 2,512 1,132,700
2026/06/26 2,353 2,425 2,353 2,412 935,000
2026/06/25 2,351 2,358 2,307 2,333 869,000
2026/06/24 2,358 2,377 2,281 2,301 382,000
2026/06/23 2,365 2,403 2,339 2,354 807,900
2026/06/22 2,287 2,368 2,284 2,345 462,400
2026/06/19 2,337 2,352 2,285 2,294 1,117,800
2026/06/18 2,285 2,350 2,276 2,329 789,900
2026/06/17 2,311 2,365 2,244 2,248 829,600
2026/06/16 2,261 2,299 2,205 2,284 686,200
2026/06/15 2,327 2,341 2,283 2,283 628,500
2026/06/12 2,264 2,307 2,250 2,268 785,700
2026/06/11 2,231 2,245 2,172 2,220 692,300
2026/06/10 2,260 2,343 2,210 2,226 1,560,000
2026/06/09 2,151 2,262 2,151 2,238 1,464,900
2026/06/08 2,058 2,114 2,033 2,105 848,500
2026/06/05 2,084 2,127 2,080 2,092 479,500
2026/06/04 1,975 2,096 1,960 2,073 798,600
2026/06/03 1,959 1,989 1,944 1,972 589,600
2026/06/02 1,910 1,965 1,882 1,958 674,300
2026/06/01 2,015 2,032 1,984 1,984 849,800
2026/05/29 2,015 2,054 2,000 2,002 902,700
2026/05/28 2,065 2,065 1,987 2,015 616,800
2026/05/27 2,135 2,136 2,076 2,092 546,500
2026/05/26 2,140 2,168 2,095 2,150 402,700
2026/05/25 2,158 2,171 2,093 2,142 560,200
2026/05/22 2,180 2,190 2,147 2,165 417,400
2026/05/21 2,109 2,174 2,109 2,158 721,400
2026/05/20 2,120 2,134 2,057 2,085 531,700
2026/05/19 2,075 2,109 2,065 2,096 654,600
2026/05/18 2,068 2,085 2,022 2,067 735,600
2026/05/15 2,032 2,089 2,025 2,056 1,035,300
2026/05/14 1,971 2,027 1,944 2,014 1,122,200
2026/05/13 1,942 1,995 1,930 1,976 965,100
2026/05/12 1,930 1,955 1,906 1,926 393,200
2026/05/11 1,861 1,917 1,854 1,914 606,500
2026/05/08 1,866 1,882 1,808 1,859 961,500
2026/05/07 1,916 1,968 1,892 1,933 1,038,800
2026/05/01 1,900 1,906 1,868 1,886 561,400
2026/04/30 1,912 1,928 1,877 1,925 592,100
2026/04/28 1,910 1,965 1,889 1,952 857,500
2026/04/27 1,853 1,897 1,845 1,885 516,600
2026/04/24 1,902 1,907 1,859 1,869 472,900
2026/04/23 1,832 1,912 1,825 1,907 1,166,200
2026/04/22 1,850 1,869 1,814 1,845 992,900
2026/04/21 1,971 1,971 1,862 1,872 1,453,600
2026/04/20 2,063 2,073 1,963 1,984 927,700
2026/04/17 2,138 2,151 2,056 2,056 899,900
2026/04/16 2,099 2,126 2,087 2,106 576,100
2026/04/15 2,120 2,144 2,067 2,078 572,400
2026/04/14 2,098 2,122 2,062 2,100 701,800
2026/04/13 2,055 2,116 2,051 2,077 668,000
2026/04/10 2,103 2,166 2,080 2,090 936,000
2026/04/09 2,055 2,099 2,051 2,072 991,700
2026/04/08 2,015 2,052 2,003 2,018 921,900
2026/04/07 1,922 1,959 1,920 1,947 731,400
2026/04/06 1,882 1,917 1,880 1,900 607,800
2026/04/03 1,901 1,930 1,888 1,901 584,500
2026/03/27 9,250 9,780 9,240 9,640 339,000
2026/03/26 9,290 9,300 8,960 9,110 173,000
2026/03/25 9,090 9,160 8,940 9,110 237,200
2026/03/24 8,630 8,740 8,510 8,640 125,600
2026/03/23 8,510 8,530 8,230 8,330 168,600
2026/03/19 8,790 8,930 8,710 8,800 152,300
2026/03/18 8,850 9,040 8,800 8,940 170,400
2026/03/17 8,760 9,000 8,650 8,720 171,400
2026/03/16 8,510 8,740 8,510 8,660 143,000
2026/03/13 8,500 8,720 8,440 8,570 172,500
2026/03/12 8,550 8,670 8,490 8,580 229,900
2026/03/11 8,680 8,810 8,620 8,640 132,400
2026/03/10 8,300 8,660 8,270 8,570 203,000
2026/03/09 7,840 8,160 7,810 8,100 185,800
2026/03/06 8,350 8,580 8,200 8,540 126,400
2026/03/05 8,500 8,710 8,420 8,540 188,400
2026/03/04 8,350 8,480 7,900 8,020 205,500
2026/03/03 8,730 9,020 8,670 8,710 235,600
2026/03/02 8,500 8,700 8,480 8,700 220,200
2026/02/27 8,570 9,060 8,450 9,040 374,600
2026/02/26 8,430 8,560 8,410 8,490 103,900
2026/02/25 8,530 8,530 8,300 8,330 153,100
2026/02/24 8,680 8,730 8,430 8,570 142,900
2026/02/20 8,700 8,820 8,670 8,790 104,200
2026/02/19 8,560 8,840 8,540 8,840 121,800
2026/02/18 8,530 8,600 8,470 8,560 100,000
2026/02/17 8,570 8,640 8,400 8,430 103,900
2026/02/16 8,880 8,880 8,520 8,640 149,400
2026/02/13 9,160 9,170 8,840 8,860 134,500
2026/02/12 9,090 9,210 8,960 9,200 188,400
2026/02/10 8,980 9,150 8,960 9,150 164,300
2026/02/09 8,910 8,980 8,740 8,960 145,200
2026/02/06 8,520 8,870 8,470 8,680 275,000
2026/02/05 8,500 8,640 8,470 8,610 159,200
2026/02/04 8,400 8,460 8,300 8,370 140,400
2026/02/03 8,000 8,270 7,960 8,270 190,600
2026/02/02 8,120 8,170 7,860 7,890 184,700
2026/01/30 8,080 8,120 7,840 7,890 277,400
2026/01/29 8,130 8,320 7,990 8,230 230,400
2026/01/28 8,070 8,170 8,000 8,100 102,300
2026/01/27 7,940 8,160 7,900 8,150 122,900
2026/01/26 7,990 8,210 7,950 8,020 245,900
2026/01/23 8,100 8,280 8,090 8,210 170,500
2026/01/22 7,980 8,170 7,970 8,060 112,000
2026/01/21 7,820 7,960 7,700 7,910 113,400
2026/01/20 8,020 8,080 7,980 8,030 106,300
2026/01/19 8,160 8,170 8,010 8,080 78,300
2026/01/16 8,050 8,190 8,030 8,120 105,000
2026/01/15 7,850 8,140 7,840 8,050 130,600
2026/01/14 7,770 7,850 7,640 7,840 171,900
2026/01/13 7,930 7,940 7,760 7,770 184,000
2026/01/09 7,630 7,670 7,570 7,630 76,400
2026/01/08 7,670 7,670 7,510 7,550 126,100
2026/01/07 7,590 7,700 7,590 7,650 105,100
2026/01/06 7,450 7,750 7,450 7,660 160,800
2026/01/05 7,250 7,360 7,220 7,360 123,400

このページの先頭へ