佐賀銀行(8395)の株価時系列情報
佐賀銀行(8395)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 |
|---|---|---|---|---|---|
| 2026/01/19 | 4,575 | 4,610 | 4,490 | 4,565 | 80,100 |
| 2026/01/16 | 4,550 | 4,605 | 4,525 | 4,575 | 62,700 |
| 2026/01/15 | 4,470 | 4,605 | 4,450 | 4,555 | 47,400 |
| 2026/01/14 | 4,485 | 4,500 | 4,400 | 4,470 | 65,200 |
| 2026/01/13 | 4,385 | 4,450 | 4,355 | 4,415 | 63,900 |
| 2026/01/09 | 4,370 | 4,400 | 4,270 | 4,315 | 77,200 |
| 2026/01/08 | 4,360 | 4,450 | 4,300 | 4,300 | 172,300 |
| 2026/01/07 | 4,260 | 4,540 | 4,255 | 4,360 | 201,300 |
| 2026/01/06 | 4,130 | 4,265 | 4,115 | 4,260 | 108,900 |
| 2026/01/05 | 4,100 | 4,110 | 4,050 | 4,090 | 41,900 |
| 2025/12/30 | 4,000 | 4,170 | 3,960 | 4,050 | 125,700 |
| 2025/12/29 | 3,925 | 3,990 | 3,920 | 3,990 | 32,000 |
| 2025/12/26 | 3,930 | 3,970 | 3,900 | 3,925 | 28,900 |
| 2025/12/25 | 3,950 | 3,975 | 3,910 | 3,930 | 29,000 |
| 2025/12/24 | 3,890 | 3,985 | 3,880 | 3,975 | 45,200 |
| 2025/12/23 | 3,920 | 3,960 | 3,895 | 3,925 | 60,400 |
| 2025/12/22 | 3,920 | 3,955 | 3,895 | 3,910 | 64,500 |
| 2025/12/19 | 3,820 | 3,880 | 3,800 | 3,880 | 57,300 |
| 2025/12/18 | 3,780 | 3,810 | 3,730 | 3,800 | 66,000 |
| 2025/12/17 | 3,790 | 3,845 | 3,750 | 3,780 | 65,000 |
| 2025/12/16 | 3,880 | 3,895 | 3,780 | 3,780 | 72,400 |
| 2025/12/15 | 3,765 | 3,900 | 3,750 | 3,900 | 85,100 |
| 2025/12/12 | 3,715 | 3,790 | 3,710 | 3,770 | 135,100 |
| 2025/12/11 | 3,750 | 3,760 | 3,660 | 3,660 | 83,000 |
| 2025/12/10 | 3,750 | 3,755 | 3,695 | 3,720 | 71,400 |
| 2025/12/09 | 3,715 | 3,765 | 3,715 | 3,720 | 59,600 |
| 2025/12/08 | 3,750 | 3,785 | 3,685 | 3,725 | 104,600 |
| 2025/12/05 | 3,700 | 3,800 | 3,700 | 3,740 | 61,600 |
| 2025/12/04 | 3,555 | 3,715 | 3,540 | 3,695 | 82,300 |
| 2025/12/03 | 3,590 | 3,620 | 3,545 | 3,545 | 73,300 |
| 2025/12/02 | 3,655 | 3,665 | 3,580 | 3,590 | 28,200 |
| 2025/12/01 | 3,680 | 3,715 | 3,620 | 3,630 | 65,200 |
| 2025/11/28 | 3,555 | 3,625 | 3,550 | 3,615 | 43,100 |
| 2025/11/27 | 3,460 | 3,560 | 3,460 | 3,550 | 54,600 |
| 2025/11/26 | 3,450 | 3,460 | 3,390 | 3,440 | 35,400 |
| 2025/11/25 | 3,415 | 3,445 | 3,375 | 3,405 | 39,200 |
| 2025/11/21 | 3,330 | 3,405 | 3,320 | 3,395 | 40,700 |
| 2025/11/20 | 3,320 | 3,375 | 3,320 | 3,340 | 33,000 |
| 2025/11/19 | 3,230 | 3,320 | 3,220 | 3,270 | 44,900 |
| 2025/11/18 | 3,295 | 3,295 | 3,215 | 3,220 | 28,500 |
| 2025/11/17 | 3,355 | 3,390 | 3,290 | 3,290 | 37,700 |
| 2025/11/14 | 3,325 | 3,375 | 3,310 | 3,345 | 32,600 |
| 2025/11/13 | 3,320 | 3,360 | 3,320 | 3,355 | 60,200 |
| 2025/11/12 | 3,290 | 3,335 | 3,260 | 3,315 | 59,800 |
| 2025/11/11 | 3,320 | 3,320 | 3,220 | 3,270 | 132,400 |
| 2025/11/10 | 3,240 | 3,315 | 3,235 | 3,315 | 96,200 |
| 2025/11/07 | 3,215 | 3,240 | 3,165 | 3,215 | 40,900 |
| 2025/11/06 | 3,165 | 3,295 | 3,160 | 3,275 | 36,500 |
| 2025/11/05 | 3,195 | 3,205 | 3,045 | 3,160 | 47,400 |
| 2025/11/04 | 3,205 | 3,245 | 3,170 | 3,230 | 31,500 |
| 2025/10/31 | 3,215 | 3,225 | 3,165 | 3,205 | 66,300 |
| 2025/10/30 | 3,145 | 3,235 | 3,145 | 3,225 | 114,200 |
| 2025/10/29 | 3,235 | 3,235 | 3,135 | 3,145 | 40,300 |
| 2025/10/28 | 3,345 | 3,345 | 3,195 | 3,210 | 86,000 |
| 2025/10/27 | 3,180 | 3,325 | 3,180 | 3,275 | 70,700 |
| 2025/10/24 | 3,140 | 3,150 | 3,110 | 3,150 | 45,900 |
| 2025/10/23 | 3,130 | 3,160 | 3,125 | 3,150 | 26,700 |
| 2025/10/22 | 3,145 | 3,170 | 3,130 | 3,140 | 35,900 |
| 2025/10/21 | 3,150 | 3,160 | 3,115 | 3,145 | 37,400 |
| 2025/10/20 | 3,095 | 3,130 | 3,080 | 3,130 | 36,800 |
| 2025/10/17 | 3,100 | 3,100 | 3,035 | 3,075 | 42,100 |
| 2025/10/16 | 3,100 | 3,140 | 3,095 | 3,110 | 27,300 |
| 2025/10/15 | 3,040 | 3,085 | 3,035 | 3,085 | 27,800 |
| 2025/10/14 | 3,000 | 3,040 | 2,988 | 2,998 | 60,600 |
| 2025/10/10 | 3,140 | 3,150 | 3,030 | 3,030 | 64,300 |
| 2025/10/09 | 3,120 | 3,180 | 3,105 | 3,180 | 41,200 |
| 2025/10/08 | 3,045 | 3,125 | 3,045 | 3,115 | 68,200 |
| 2025/10/07 | 3,060 | 3,100 | 3,045 | 3,050 | 27,700 |
| 2025/10/06 | 3,035 | 3,080 | 2,998 | 3,065 | 50,600 |
| 2025/10/03 | 3,005 | 3,060 | 3,005 | 3,035 | 22,300 |
| 2025/10/02 | 2,991 | 3,045 | 2,989 | 3,045 | 37,800 |
| 2025/10/01 | 3,040 | 3,080 | 2,992 | 2,995 | 53,500 |
| 2025/09/30 | 3,010 | 3,075 | 2,997 | 3,055 | 42,000 |
| 2025/09/29 | 3,075 | 3,075 | 3,010 | 3,015 | 45,700 |
| 2025/09/26 | 3,015 | 3,115 | 3,015 | 3,085 | 188,300 |
| 2025/09/25 | 3,010 | 3,040 | 3,005 | 3,040 | 42,800 |
| 2025/09/24 | 3,070 | 3,070 | 3,010 | 3,025 | 73,200 |
| 2025/09/22 | 3,065 | 3,080 | 3,035 | 3,070 | 55,900 |
| 2025/09/19 | 2,992 | 3,060 | 2,992 | 3,050 | 95,800 |
| 2025/09/18 | 2,991 | 3,025 | 2,975 | 2,992 | 64,200 |
| 2025/09/17 | 3,000 | 3,025 | 2,985 | 2,990 | 56,600 |
| 2025/09/16 | 3,025 | 3,065 | 3,005 | 3,030 | 41,900 |
| 2025/09/12 | 3,045 | 3,050 | 3,010 | 3,050 | 51,300 |
| 2025/09/11 | 3,050 | 3,050 | 3,000 | 3,025 | 82,200 |
| 2025/09/10 | 2,997 | 3,070 | 2,982 | 3,055 | 86,700 |
| 2025/09/09 | 2,999 | 3,030 | 2,973 | 2,982 | 156,000 |
| 2025/09/08 | 2,972 | 2,972 | 2,920 | 2,952 | 43,600 |
| 2025/09/05 | 2,952 | 2,974 | 2,928 | 2,946 | 183,700 |
| 2025/09/04 | 2,902 | 2,955 | 2,902 | 2,944 | 96,900 |
| 2025/09/03 | 2,969 | 2,993 | 2,891 | 2,899 | 78,300 |
| 2025/09/02 | 2,925 | 2,967 | 2,907 | 2,960 | 37,700 |
| 2025/09/01 | 2,920 | 2,930 | 2,884 | 2,897 | 55,800 |
| 2025/08/29 | 2,926 | 2,930 | 2,902 | 2,919 | 32,700 |
| 2025/08/28 | 2,840 | 2,935 | 2,836 | 2,910 | 54,300 |
| 2025/08/27 | 2,822 | 2,844 | 2,819 | 2,842 | 29,200 |
| 2025/08/26 | 2,893 | 2,898 | 2,820 | 2,820 | 59,700 |
| 2025/08/25 | 2,927 | 2,934 | 2,871 | 2,882 | 41,500 |
| 2025/08/22 | 2,842 | 2,894 | 2,842 | 2,894 | 43,000 |
| 2025/08/21 | 2,844 | 2,864 | 2,835 | 2,842 | 28,300 |
| 2025/08/20 | 2,805 | 2,859 | 2,790 | 2,844 | 93,000 |
| 2025/08/19 | 2,818 | 2,855 | 2,800 | 2,800 | 91,600 |
| 2025/08/18 | 2,750 | 2,795 | 2,723 | 2,795 | 77,700 |
| 2025/08/15 | 2,690 | 2,760 | 2,690 | 2,756 | 45,800 |
| 2025/08/14 | 2,643 | 2,683 | 2,630 | 2,683 | 53,600 |
| 2025/08/13 | 2,682 | 2,706 | 2,639 | 2,666 | 91,800 |
| 2025/08/12 | 2,644 | 2,695 | 2,639 | 2,650 | 99,900 |
| 2025/08/08 | 2,607 | 2,691 | 2,601 | 2,638 | 81,300 |
| 2025/08/07 | 2,630 | 2,660 | 2,621 | 2,628 | 61,500 |
| 2025/08/06 | 2,647 | 2,649 | 2,612 | 2,625 | 93,200 |
| 2025/08/05 | 2,711 | 2,729 | 2,654 | 2,661 | 186,700 |
| 2025/08/04 | 2,765 | 2,771 | 2,715 | 2,749 | 66,500 |
| 2025/08/01 | 2,746 | 2,809 | 2,723 | 2,804 | 65,000 |
| 2025/07/31 | 2,695 | 2,746 | 2,690 | 2,746 | 52,400 |
| 2025/07/30 | 2,690 | 2,715 | 2,684 | 2,705 | 34,700 |
| 2025/07/29 | 2,655 | 2,699 | 2,638 | 2,691 | 48,000 |
| 2025/07/28 | 2,766 | 2,766 | 2,660 | 2,662 | 97,900 |
| 2025/07/25 | 2,787 | 2,794 | 2,763 | 2,771 | 53,400 |
| 2025/07/24 | 2,729 | 2,816 | 2,714 | 2,779 | 87,800 |
| 2025/07/23 | 2,716 | 2,763 | 2,668 | 2,729 | 141,400 |
| 2025/07/22 | 2,651 | 2,680 | 2,614 | 2,666 | 227,800 |
| 2025/07/18 | 2,582 | 2,635 | 2,565 | 2,621 | 157,100 |
| 2025/07/17 | 2,465 | 2,572 | 2,465 | 2,557 | 161,600 |
| 2025/07/16 | 2,440 | 2,485 | 2,426 | 2,471 | 67,200 |
| 2025/07/15 | 2,448 | 2,494 | 2,437 | 2,447 | 83,000 |
| 2025/07/14 | 2,443 | 2,443 | 2,399 | 2,442 | 57,500 |
| 2025/07/11 | 2,380 | 2,449 | 2,373 | 2,430 | 101,200 |
| 2025/07/10 | 2,361 | 2,380 | 2,347 | 2,363 | 86,400 |
| 2025/07/09 | 2,331 | 2,380 | 2,322 | 2,364 | 81,100 |
| 2025/07/08 | 2,311 | 2,339 | 2,310 | 2,334 | 35,200 |
| 2025/07/07 | 2,331 | 2,331 | 2,305 | 2,317 | 52,400 |
| 2025/07/04 | 2,311 | 2,343 | 2,298 | 2,343 | 67,400 |
| 2025/07/03 | 2,301 | 2,317 | 2,298 | 2,301 | 54,900 |
| 2025/07/02 | 2,280 | 2,316 | 2,272 | 2,301 | 55,400 |
| 2025/07/01 | 2,325 | 2,325 | 2,267 | 2,308 | 65,100 |
| 2025/06/30 | 2,341 | 2,341 | 2,294 | 2,326 | 58,100 |
| 2025/06/27 | 2,297 | 2,339 | 2,297 | 2,313 | 36,100 |
| 2025/06/26 | 2,285 | 2,300 | 2,278 | 2,296 | 49,000 |
| 2025/06/25 | 2,272 | 2,300 | 2,259 | 2,297 | 64,600 |
| 2025/06/24 | 2,301 | 2,301 | 2,270 | 2,279 | 44,600 |
| 2025/06/23 | 2,255 | 2,285 | 2,247 | 2,267 | 52,700 |
| 2025/06/20 | 2,290 | 2,304 | 2,247 | 2,247 | 161,200 |
| 2025/06/19 | 2,281 | 2,302 | 2,273 | 2,294 | 76,600 |
| 2025/06/18 | 2,275 | 2,280 | 2,254 | 2,273 | 39,300 |
| 2025/06/17 | 2,263 | 2,277 | 2,240 | 2,269 | 48,900 |
| 2025/06/16 | 2,235 | 2,265 | 2,235 | 2,255 | 26,600 |
| 2025/06/13 | 2,245 | 2,245 | 2,210 | 2,223 | 46,100 |
| 2025/06/12 | 2,211 | 2,238 | 2,211 | 2,234 | 20,800 |
| 2025/06/11 | 2,231 | 2,237 | 2,212 | 2,222 | 29,000 |
| 2025/06/10 | 2,247 | 2,267 | 2,224 | 2,224 | 49,900 |
| 2025/06/09 | 2,219 | 2,237 | 2,218 | 2,234 | 24,800 |
| 2025/06/06 | 2,227 | 2,240 | 2,210 | 2,219 | 37,600 |
| 2025/06/05 | 2,253 | 2,253 | 2,210 | 2,225 | 59,300 |
| 2025/06/04 | 2,239 | 2,264 | 2,227 | 2,253 | 79,700 |
| 2025/06/03 | 2,233 | 2,235 | 2,209 | 2,223 | 51,000 |
| 2025/06/02 | 2,210 | 2,233 | 2,207 | 2,233 | 42,200 |
| 2025/05/30 | 2,182 | 2,214 | 2,173 | 2,202 | 57,800 |
| 2025/05/29 | 2,171 | 2,202 | 2,171 | 2,192 | 30,200 |
| 2025/05/28 | 2,184 | 2,193 | 2,165 | 2,165 | 31,500 |
| 2025/05/27 | 2,157 | 2,167 | 2,146 | 2,160 | 29,800 |
| 2025/05/26 | 2,159 | 2,167 | 2,142 | 2,157 | 20,200 |
| 2025/05/23 | 2,121 | 2,170 | 2,121 | 2,148 | 32,700 |
| 2025/05/22 | 2,124 | 2,137 | 2,100 | 2,121 | 48,100 |
| 2025/05/21 | 2,103 | 2,159 | 2,089 | 2,141 | 66,600 |
| 2025/05/20 | 2,097 | 2,106 | 2,078 | 2,084 | 49,400 |
| 2025/05/19 | 2,079 | 2,105 | 2,073 | 2,090 | 64,500 |
| 2025/05/16 | 2,091 | 2,094 | 2,050 | 2,071 | 74,500 |
| 2025/05/15 | 2,107 | 2,118 | 2,082 | 2,088 | 112,700 |
| 2025/05/14 | 2,122 | 2,152 | 2,106 | 2,132 | 69,000 |
| 2025/05/13 | 2,228 | 2,241 | 2,125 | 2,130 | 160,400 |
| 2025/05/12 | 2,150 | 2,220 | 2,052 | 2,121 | 225,900 |
| 2025/05/09 | 2,064 | 2,144 | 2,064 | 2,100 | 67,800 |
| 2025/05/08 | 2,080 | 2,080 | 2,046 | 2,052 | 40,400 |
| 2025/05/07 | 2,065 | 2,107 | 2,046 | 2,093 | 98,300 |
| 2025/05/02 | 2,114 | 2,121 | 2,065 | 2,085 | 80,500 |
| 2025/05/01 | 2,160 | 2,160 | 2,113 | 2,118 | 62,600 |
| 2025/04/30 | 2,170 | 2,181 | 2,140 | 2,172 | 60,600 |
| 2025/04/28 | 2,165 | 2,183 | 2,142 | 2,142 | 23,700 |
| 2025/04/25 | 2,130 | 2,158 | 2,123 | 2,148 | 39,000 |
| 2025/04/24 | 2,142 | 2,142 | 2,100 | 2,123 | 68,900 |
| 2025/04/23 | 2,133 | 2,147 | 2,095 | 2,114 | 95,000 |
| 2025/04/22 | 1,990 | 2,099 | 1,989 | 2,083 | 141,400 |
| 2025/04/21 | 2,022 | 2,038 | 1,996 | 2,013 | 46,400 |
| 2025/04/18 | 1,986 | 2,040 | 1,986 | 2,038 | 69,100 |
| 2025/04/17 | 1,901 | 1,967 | 1,901 | 1,967 | 35,500 |
| 2025/04/16 | 1,943 | 1,950 | 1,880 | 1,897 | 67,500 |
| 2025/04/15 | 1,930 | 1,942 | 1,907 | 1,932 | 44,600 |
| 2025/04/14 | 1,887 | 1,923 | 1,854 | 1,909 | 64,400 |
| 2025/04/11 | 1,836 | 1,880 | 1,795 | 1,861 | 85,500 |
| 2025/04/10 | 2,001 | 2,018 | 1,922 | 1,933 | 122,300 |
| 2025/04/09 | 1,820 | 1,837 | 1,762 | 1,781 | 124,300 |
| 2025/04/08 | 1,815 | 1,920 | 1,815 | 1,860 | 129,500 |
| 2025/04/07 | 1,710 | 1,777 | 1,681 | 1,695 | 147,000 |
| 2025/04/04 | 2,007 | 2,010 | 1,880 | 1,950 | 240,000 |
| 2025/04/03 | 2,122 | 2,126 | 2,070 | 2,107 | 138,400 |
| 2025/04/02 | 2,293 | 2,293 | 2,229 | 2,240 | 50,700 |
| 2025/04/01 | 2,350 | 2,352 | 2,280 | 2,283 | 62,000 |
| 2025/03/31 | 2,314 | 2,336 | 2,248 | 2,308 | 86,900 |
| 2025/03/28 | 2,410 | 2,417 | 2,356 | 2,364 | 68,000 |
| 2025/03/27 | 2,372 | 2,450 | 2,372 | 2,432 | 174,000 |
| 2025/03/26 | 2,370 | 2,390 | 2,355 | 2,390 | 49,000 |