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

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
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
2025/03/25 2,389 2,390 2,356 2,363 36,700
2025/03/24 2,398 2,399 2,359 2,385 58,000
2025/03/21 2,302 2,410 2,302 2,400 124,100
2025/03/19 2,312 2,330 2,310 2,312 37,100
2025/03/18 2,251 2,312 2,245 2,312 120,100
2025/03/17 2,236 2,260 2,236 2,244 42,400
2025/03/14 2,177 2,238 2,177 2,232 68,500
2025/03/13 2,167 2,206 2,167 2,196 45,000
2025/03/12 2,154 2,183 2,148 2,179 58,100
2025/03/11 2,121 2,152 2,104 2,152 84,300
2025/03/10 2,196 2,202 2,167 2,167 84,700
2025/03/07 2,193 2,204 2,176 2,188 63,500
2025/03/06 2,204 2,224 2,196 2,209 61,900
2025/03/05 2,186 2,207 2,178 2,188 71,900
2025/03/04 2,235 2,235 2,183 2,193 94,700
2025/03/03 2,237 2,248 2,213 2,235 72,500
2025/02/28 2,215 2,253 2,203 2,216 67,300
2025/02/27 2,207 2,228 2,207 2,227 47,200
2025/02/26 2,225 2,250 2,200 2,223 77,800
2025/02/25 2,215 2,253 2,215 2,247 37,200
2025/02/21 2,215 2,246 2,204 2,245 44,400
2025/02/20 2,253 2,253 2,209 2,226 96,800
2025/02/19 2,293 2,320 2,254 2,261 110,900
2025/02/18 2,260 2,312 2,254 2,295 80,700
2025/02/17 2,244 2,265 2,242 2,265 40,600
2025/02/14 2,248 2,250 2,220 2,247 48,400
2025/02/13 2,245 2,259 2,229 2,241 91,300
2025/02/12 2,254 2,259 2,214 2,239 68,600
2025/02/10 2,277 2,277 2,206 2,249 92,500
2025/02/07 2,314 2,356 2,292 2,317 51,800
2025/02/06 2,350 2,355 2,310 2,337 46,200
2025/02/05 2,359 2,402 2,328 2,347 33,700
2025/02/04 2,311 2,354 2,261 2,330 44,000
2025/02/03 2,337 2,337 2,273 2,277 40,200
2025/01/31 2,335 2,345 2,308 2,344 21,400
2025/01/30 2,282 2,310 2,282 2,305 18,500
2025/01/29 2,286 2,292 2,258 2,283 13,000
2025/01/28 2,269 2,294 2,265 2,281 21,200
2025/01/27 2,237 2,287 2,231 2,267 45,500
2025/01/24 2,219 2,252 2,186 2,195 27,100
2025/01/23 2,234 2,234 2,197 2,219 25,700
2025/01/22 2,246 2,252 2,222 2,226 24,300
2025/01/21 2,252 2,254 2,215 2,239 24,400
2025/01/20 2,280 2,314 2,235 2,246 33,600
2025/01/17 2,245 2,252 2,189 2,231 31,300
2025/01/16 2,225 2,252 2,202 2,245 42,000
2025/01/15 2,172 2,201 2,170 2,197 26,100
2025/01/14 2,160 2,177 2,126 2,148 29,100
2025/01/10 2,192 2,192 2,152 2,155 32,600
2025/01/09 2,203 2,215 2,176 2,176 33,900
2025/01/08 2,196 2,249 2,196 2,220 31,400
2025/01/07 2,220 2,223 2,182 2,213 30,200
2025/01/06 2,208 2,217 2,194 2,209 28,200
2024/12/30 2,200 2,225 2,200 2,208 21,400
2024/12/27 2,185 2,202 2,177 2,201 17,300
2024/12/26 2,175 2,186 2,152 2,186 57,400
2024/12/25 2,180 2,180 2,136 2,157 32,900
2024/12/24 2,169 2,209 2,169 2,179 30,500
2024/12/23 2,111 2,182 2,107 2,168 32,500
2024/12/20 2,135 2,135 2,105 2,105 37,100
2024/12/19 2,112 2,144 2,111 2,132 34,200
2024/12/18 2,135 2,147 2,106 2,137 53,500
2024/12/17 2,225 2,232 2,136 2,139 63,500
2024/12/16 2,226 2,237 2,187 2,198 56,300
2024/12/13 2,224 2,249 2,190 2,203 87,000
2024/12/12 2,237 2,260 2,227 2,250 63,700
2024/12/11 2,197 2,227 2,188 2,218 38,800
2024/12/10 2,218 2,234 2,197 2,197 52,100
2024/12/09 2,164 2,198 2,148 2,187 63,200
2024/12/06 2,158 2,175 2,135 2,167 66,200
2024/12/05 2,150 2,165 2,140 2,158 51,200
2024/12/04 2,150 2,160 2,129 2,129 75,700
2024/12/03 2,125 2,164 2,125 2,150 50,100
2024/12/02 2,085 2,144 2,085 2,142 66,200
2024/11/29 2,077 2,086 2,055 2,064 29,700
2024/11/28 2,063 2,104 2,062 2,064 28,500
2024/11/27 2,115 2,115 2,074 2,076 32,600
2024/11/26 2,175 2,179 2,111 2,115 40,200
2024/11/25 2,188 2,229 2,181 2,181 25,600
2024/11/22 2,161 2,203 2,161 2,186 32,000
2024/11/21 2,122 2,165 2,122 2,152 37,000
2024/11/20 2,153 2,160 2,125 2,127 55,200
2024/11/19 2,140 2,159 2,126 2,149 36,100
2024/11/18 2,159 2,177 2,134 2,134 22,800
2024/11/15 2,170 2,179 2,133 2,142 35,200
2024/11/14 2,125 2,165 2,112 2,140 35,600
2024/11/13 2,164 2,164 2,111 2,112 36,800
2024/11/12 2,170 2,180 2,136 2,138 34,900
2024/11/11 2,160 2,186 2,131 2,149 30,500
2024/11/08 2,210 2,247 2,150 2,184 78,900
2024/11/07 2,224 2,235 2,171 2,190 42,700
2024/11/06 2,099 2,160 2,092 2,147 31,400
2024/11/05 2,095 2,095 2,076 2,082 17,100
2024/11/01 2,055 2,081 2,055 2,071 16,200
2024/10/31 2,083 2,104 2,069 2,074 26,300
2024/10/30 2,070 2,092 2,069 2,081 38,500
2024/10/29 2,050 2,087 2,050 2,075 27,300
2024/10/28 2,016 2,044 2,005 2,040 20,900
2024/10/25 2,040 2,040 2,002 2,016 25,500
2024/10/24 2,022 2,040 2,010 2,040 25,700
2024/10/23 2,041 2,045 2,017 2,017 20,500
2024/10/22 2,079 2,081 2,023 2,033 19,400
2024/10/21 2,102 2,109 2,063 2,069 23,300
2024/10/18 2,095 2,122 2,090 2,102 35,900
2024/10/17 2,068 2,088 2,061 2,076 36,100
2024/10/16 2,062 2,091 2,051 2,057 34,200

このページの先頭へ