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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,290 | 5,350 | 5,230 | 5,280 | 29,800 |
| 2026/06/04 | 5,060 | 5,290 | 5,020 | 5,200 | 59,700 |
| 2026/06/03 | 5,280 | 5,290 | 5,120 | 5,150 | 33,200 |
| 2026/06/02 | 5,100 | 5,220 | 4,910 | 5,210 | 58,900 |
| 2026/06/01 | 5,160 | 5,180 | 5,090 | 5,100 | 57,100 |
| 2026/05/29 | 5,290 | 5,330 | 5,190 | 5,210 | 52,600 |
| 2026/05/28 | 5,230 | 5,270 | 5,080 | 5,220 | 75,400 |
| 2026/05/27 | 5,280 | 5,390 | 5,160 | 5,290 | 49,500 |
| 2026/05/26 | 5,180 | 5,400 | 5,090 | 5,320 | 119,700 |
| 2026/05/25 | 5,240 | 5,240 | 5,110 | 5,240 | 50,700 |
| 2026/05/22 | 5,380 | 5,380 | 5,240 | 5,290 | 32,500 |
| 2026/05/21 | 5,310 | 5,440 | 5,300 | 5,340 | 52,300 |
| 2026/05/20 | 5,300 | 5,360 | 5,150 | 5,270 | 63,400 |
| 2026/05/19 | 5,300 | 5,400 | 5,230 | 5,330 | 56,000 |
| 2026/05/18 | 5,220 | 5,270 | 5,120 | 5,230 | 46,200 |
| 2026/05/15 | 5,140 | 5,280 | 5,120 | 5,220 | 89,600 |
| 2026/05/14 | 5,050 | 5,140 | 4,955 | 5,110 | 82,200 |
| 2026/05/13 | 5,000 | 5,070 | 4,960 | 5,030 | 92,800 |
| 2026/05/12 | 5,170 | 5,280 | 5,000 | 5,100 | 86,500 |
| 2026/05/11 | 5,020 | 5,170 | 5,020 | 5,170 | 46,200 |
| 2026/05/08 | 5,150 | 5,210 | 4,955 | 5,080 | 80,500 |
| 2026/05/07 | 5,250 | 5,320 | 5,120 | 5,240 | 58,400 |
| 2026/05/01 | 5,090 | 5,120 | 4,990 | 5,080 | 29,700 |
| 2026/04/30 | 5,140 | 5,140 | 5,000 | 5,090 | 43,600 |
| 2026/04/28 | 4,965 | 5,240 | 4,965 | 5,240 | 55,300 |
| 2026/04/27 | 4,950 | 5,040 | 4,805 | 4,965 | 65,300 |
| 2026/04/24 | 5,010 | 5,120 | 4,945 | 5,050 | 54,400 |
| 2026/04/23 | 5,050 | 5,100 | 5,000 | 5,030 | 37,400 |
| 2026/04/22 | 5,180 | 5,230 | 5,050 | 5,120 | 35,100 |
| 2026/04/21 | 5,320 | 5,340 | 5,160 | 5,180 | 41,900 |
| 2026/04/20 | 5,440 | 5,440 | 5,250 | 5,260 | 30,900 |
| 2026/04/17 | 5,480 | 5,480 | 5,350 | 5,370 | 33,100 |
| 2026/04/16 | 5,490 | 5,500 | 5,430 | 5,480 | 21,200 |
| 2026/04/15 | 5,410 | 5,510 | 5,390 | 5,400 | 52,200 |
| 2026/04/14 | 5,300 | 5,360 | 5,260 | 5,320 | 27,600 |
| 2026/04/13 | 5,250 | 5,340 | 5,220 | 5,300 | 33,900 |
| 2026/04/10 | 5,320 | 5,400 | 5,220 | 5,240 | 39,500 |
| 2026/04/09 | 5,250 | 5,340 | 5,200 | 5,270 | 42,600 |
| 2026/04/08 | 5,310 | 5,320 | 5,150 | 5,270 | 45,800 |
| 2026/04/07 | 4,945 | 5,090 | 4,945 | 5,060 | 53,800 |
| 2026/04/06 | 4,920 | 4,975 | 4,910 | 4,945 | 40,200 |
| 2026/04/03 | 4,905 | 4,940 | 4,855 | 4,910 | 22,000 |
| 2026/03/27 | 4,910 | 4,990 | 4,825 | 4,935 | 59,000 |
| 2026/03/26 | 4,940 | 4,990 | 4,820 | 4,910 | 36,000 |
| 2026/03/25 | 4,850 | 4,995 | 4,850 | 4,970 | 42,800 |
| 2026/03/24 | 4,635 | 4,785 | 4,615 | 4,735 | 49,600 |
| 2026/03/23 | 4,590 | 4,590 | 4,435 | 4,565 | 54,100 |
| 2026/03/19 | 4,720 | 4,795 | 4,690 | 4,730 | 48,700 |
| 2026/03/18 | 4,765 | 4,860 | 4,750 | 4,850 | 27,200 |
| 2026/03/17 | 4,675 | 4,785 | 4,620 | 4,695 | 30,900 |
| 2026/03/16 | 4,610 | 4,660 | 4,515 | 4,605 | 28,400 |
| 2026/03/13 | 4,550 | 4,730 | 4,550 | 4,665 | 52,900 |
| 2026/03/12 | 4,800 | 4,800 | 4,605 | 4,620 | 44,600 |
| 2026/03/11 | 4,905 | 4,975 | 4,850 | 4,850 | 43,800 |
| 2026/03/10 | 4,700 | 4,905 | 4,675 | 4,835 | 56,300 |
| 2026/03/09 | 4,465 | 4,585 | 4,405 | 4,565 | 89,500 |
| 2026/03/06 | 4,780 | 4,865 | 4,725 | 4,815 | 35,900 |
| 2026/03/05 | 4,735 | 4,910 | 4,735 | 4,845 | 61,700 |
| 2026/03/04 | 4,675 | 4,745 | 4,380 | 4,495 | 152,100 |
| 2026/03/03 | 4,880 | 5,030 | 4,820 | 4,865 | 40,500 |
| 2026/03/02 | 4,950 | 4,955 | 4,805 | 4,925 | 97,400 |
| 2026/02/27 | 5,000 | 5,180 | 4,955 | 5,180 | 48,300 |
| 2026/02/26 | 4,830 | 5,010 | 4,830 | 5,010 | 59,500 |
| 2026/02/25 | 4,925 | 4,925 | 4,770 | 4,830 | 72,900 |
| 2026/02/24 | 5,110 | 5,110 | 4,890 | 4,955 | 77,800 |
| 2026/02/20 | 5,010 | 5,090 | 4,990 | 5,080 | 42,300 |
| 2026/02/19 | 5,030 | 5,100 | 4,990 | 5,070 | 30,300 |
| 2026/02/18 | 4,915 | 5,020 | 4,895 | 4,990 | 37,000 |
| 2026/02/17 | 5,040 | 5,140 | 4,910 | 4,910 | 61,800 |
| 2026/02/16 | 5,140 | 5,140 | 4,980 | 5,060 | 46,000 |
| 2026/02/13 | 5,220 | 5,240 | 5,060 | 5,060 | 47,100 |
| 2026/02/12 | 5,040 | 5,280 | 5,030 | 5,270 | 115,400 |
| 2026/02/10 | 5,140 | 5,150 | 5,030 | 5,060 | 92,800 |
| 2026/02/09 | 5,200 | 5,210 | 5,040 | 5,140 | 161,000 |
| 2026/02/06 | 4,935 | 5,010 | 4,865 | 5,010 | 134,300 |
| 2026/02/05 | 4,920 | 5,010 | 4,895 | 4,980 | 167,000 |
| 2026/02/04 | 4,765 | 4,880 | 4,750 | 4,850 | 60,900 |
| 2026/02/03 | 4,555 | 4,725 | 4,545 | 4,720 | 75,500 |
| 2026/02/02 | 4,645 | 4,690 | 4,480 | 4,485 | 53,800 |
| 2026/01/30 | 4,530 | 4,600 | 4,495 | 4,590 | 56,100 |
| 2026/01/29 | 4,455 | 4,530 | 4,410 | 4,515 | 74,000 |
| 2026/01/28 | 4,510 | 4,510 | 4,380 | 4,410 | 58,300 |
| 2026/01/27 | 4,430 | 4,520 | 4,375 | 4,515 | 64,600 |
| 2026/01/26 | 4,565 | 4,595 | 4,475 | 4,475 | 78,500 |
| 2026/01/23 | 4,620 | 4,695 | 4,600 | 4,680 | 37,200 |
| 2026/01/22 | 4,535 | 4,630 | 4,530 | 4,595 | 49,900 |
| 2026/01/21 | 4,490 | 4,560 | 4,420 | 4,505 | 63,200 |
| 2026/01/20 | 4,590 | 4,610 | 4,510 | 4,580 | 42,400 |
| 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 |