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
2020/12/30 1,337 1,341 1,315 1,315 18,500
2020/12/29 1,322 1,340 1,322 1,340 17,000
2020/12/28 1,315 1,332 1,303 1,321 32,500
2020/12/25 1,314 1,321 1,302 1,315 15,800
2020/12/24 1,288 1,319 1,288 1,313 24,200
2020/12/23 1,300 1,311 1,268 1,283 47,800
2020/12/22 1,346 1,347 1,307 1,313 25,300
2020/12/21 1,379 1,379 1,341 1,346 30,600
2020/12/18 1,336 1,382 1,336 1,379 63,300
2020/12/17 1,345 1,347 1,326 1,336 18,200
2020/12/16 1,351 1,363 1,339 1,347 15,200
2020/12/15 1,331 1,358 1,324 1,351 22,200
2020/12/14 1,350 1,350 1,330 1,337 25,800
2020/12/11 1,350 1,355 1,335 1,349 25,900
2020/12/10 1,371 1,376 1,354 1,356 17,000
2020/12/09 1,350 1,372 1,346 1,372 22,400
2020/12/08 1,385 1,386 1,334 1,361 31,700
2020/12/07 1,394 1,394 1,376 1,385 19,500
2020/12/04 1,379 1,380 1,365 1,376 28,500
2020/12/03 1,382 1,394 1,370 1,379 22,700
2020/12/02 1,396 1,402 1,372 1,382 43,900
2020/12/01 1,372 1,390 1,360 1,384 22,300
2020/11/30 1,403 1,404 1,362 1,370 46,400
2020/11/27 1,398 1,414 1,381 1,402 34,800
2020/11/26 1,372 1,403 1,355 1,389 27,200
2020/11/25 1,395 1,395 1,359 1,360 21,000
2020/11/24 1,407 1,407 1,369 1,377 28,700
2020/11/20 1,377 1,390 1,369 1,377 29,400
2020/11/19 1,395 1,395 1,367 1,377 26,100
2020/11/18 1,379 1,402 1,362 1,395 22,800
2020/11/17 1,411 1,413 1,374 1,379 40,700
2020/11/16 1,420 1,433 1,408 1,417 42,000
2020/11/13 1,400 1,409 1,375 1,398 33,000
2020/11/12 1,430 1,431 1,393 1,406 54,200
2020/11/11 1,432 1,432 1,384 1,420 57,000
2020/11/10 1,398 1,407 1,368 1,405 41,000
2020/11/09 1,388 1,396 1,370 1,370 18,500
2020/11/06 1,398 1,408 1,381 1,388 50,600
2020/11/05 1,333 1,420 1,300 1,387 131,500
2020/11/04 1,326 1,336 1,287 1,333 35,500
2020/11/02 1,296 1,312 1,282 1,307 35,100
2020/10/30 1,287 1,295 1,269 1,283 29,300
2020/10/29 1,301 1,311 1,289 1,299 11,400
2020/10/28 1,319 1,319 1,292 1,304 22,300
2020/10/27 1,307 1,322 1,296 1,322 11,200
2020/10/26 1,325 1,336 1,312 1,312 6,600
2020/10/23 1,314 1,333 1,313 1,325 16,300
2020/10/22 1,331 1,331 1,320 1,322 8,000
2020/10/21 1,320 1,345 1,318 1,337 26,900
2020/10/20 1,335 1,335 1,310 1,314 30,900
2020/10/19 1,305 1,335 1,305 1,335 18,700
2020/10/16 1,305 1,313 1,296 1,305 14,300
2020/10/15 1,311 1,321 1,299 1,300 13,800
2020/10/14 1,325 1,325 1,310 1,312 10,200
2020/10/13 1,305 1,329 1,301 1,325 16,600
2020/10/12 1,307 1,308 1,288 1,302 13,500
2020/10/09 1,326 1,326 1,301 1,307 10,600
2020/10/08 1,314 1,325 1,300 1,325 20,900
2020/10/07 1,293 1,309 1,276 1,297 27,600
2020/10/06 1,317 1,321 1,298 1,303 21,500
2020/10/05 1,300 1,338 1,300 1,321 17,800
2020/10/02 1,326 1,326 1,290 1,298 36,400
2020/09/30 1,361 1,362 1,307 1,307 31,300
2020/09/29 1,383 1,396 1,360 1,373 31,300
2020/09/28 1,413 1,413 1,397 1,406 51,400
2020/09/25 1,386 1,404 1,386 1,396 33,800
2020/09/24 1,378 1,379 1,355 1,370 24,800
2020/09/23 1,419 1,419 1,367 1,378 45,000
2020/09/18 1,414 1,426 1,401 1,421 30,300
2020/09/17 1,408 1,427 1,400 1,412 18,900
2020/09/16 1,425 1,435 1,406 1,409 22,500
2020/09/15 1,413 1,431 1,410 1,425 31,300
2020/09/14 1,403 1,411 1,381 1,405 31,200
2020/09/11 1,399 1,401 1,369 1,395 36,400
2020/09/10 1,353 1,388 1,347 1,382 31,800
2020/09/09 1,346 1,362 1,330 1,351 38,100
2020/09/08 1,340 1,365 1,327 1,365 33,100
2020/09/07 1,330 1,347 1,323 1,336 53,800
2020/09/04 1,264 1,319 1,260 1,309 56,600
2020/09/03 1,293 1,299 1,269 1,276 31,000
2020/09/02 1,274 1,279 1,260 1,279 30,100
2020/09/01 1,259 1,266 1,242 1,256 24,700
2020/08/31 1,265 1,285 1,258 1,259 16,900
2020/08/28 1,260 1,287 1,253 1,265 27,600
2020/08/27 1,265 1,267 1,248 1,267 14,100
2020/08/26 1,272 1,272 1,261 1,263 6,500
2020/08/25 1,260 1,284 1,259 1,270 19,000
2020/08/24 1,257 1,257 1,244 1,248 10,800
2020/08/21 1,255 1,262 1,250 1,261 15,700
2020/08/20 1,255 1,265 1,253 1,254 8,300
2020/08/19 1,263 1,263 1,248 1,255 19,500
2020/08/18 1,259 1,271 1,244 1,263 16,900
2020/08/17 1,271 1,276 1,259 1,264 16,700
2020/08/14 1,296 1,296 1,264 1,271 23,200
2020/08/13 1,269 1,298 1,253 1,296 71,100
2020/08/12 1,238 1,254 1,229 1,250 53,000
2020/08/11 1,212 1,250 1,212 1,250 46,600
2020/08/07 1,199 1,199 1,184 1,196 11,100
2020/08/06 1,201 1,201 1,186 1,199 10,200
2020/08/05 1,207 1,207 1,187 1,201 18,200
2020/08/04 1,198 1,222 1,190 1,222 27,600
2020/08/03 1,166 1,183 1,163 1,178 26,500
2020/07/31 1,196 1,196 1,155 1,157 39,900
2020/07/30 1,219 1,219 1,180 1,196 48,100
2020/07/29 1,226 1,226 1,207 1,215 20,600
2020/07/28 1,249 1,249 1,218 1,232 29,800
2020/07/27 1,224 1,249 1,208 1,249 27,900
2020/07/22 1,239 1,245 1,216 1,224 19,800
2020/07/21 1,237 1,239 1,214 1,239 23,300
2020/07/20 1,228 1,241 1,202 1,236 24,100
2020/07/17 1,216 1,230 1,207 1,220 26,200
2020/07/16 1,228 1,235 1,202 1,207 33,300
2020/07/15 1,202 1,237 1,202 1,229 56,500
2020/07/14 1,197 1,199 1,180 1,191 30,900
2020/07/13 1,179 1,198 1,172 1,197 53,700
2020/07/10 1,170 1,170 1,149 1,149 46,200
2020/07/09 1,172 1,185 1,161 1,173 20,300
2020/07/08 1,171 1,185 1,169 1,169 17,000
2020/07/07 1,215 1,215 1,172 1,188 18,100
2020/07/06 1,169 1,205 1,168 1,205 26,400
2020/07/03 1,177 1,185 1,147 1,169 42,000
2020/07/02 1,195 1,195 1,163 1,176 46,500
2020/07/01 1,193 1,206 1,164 1,188 58,800
2020/06/30 1,213 1,219 1,173 1,173 47,100
2020/06/29 1,184 1,195 1,173 1,194 39,100
2020/06/26 1,193 1,193 1,174 1,184 16,700
2020/06/25 1,190 1,190 1,160 1,173 30,300
2020/06/24 1,200 1,200 1,184 1,195 17,000
2020/06/23 1,216 1,216 1,188 1,202 23,100
2020/06/22 1,225 1,231 1,198 1,207 47,800
2020/06/19 1,228 1,244 1,222 1,222 50,800
2020/06/18 1,230 1,230 1,195 1,222 22,700
2020/06/17 1,235 1,249 1,216 1,229 30,500
2020/06/16 1,183 1,230 1,180 1,230 49,100
2020/06/15 1,186 1,186 1,157 1,157 45,000
2020/06/12 1,172 1,196 1,153 1,171 73,000
2020/06/11 1,246 1,246 1,207 1,215 40,600
2020/06/10 1,250 1,252 1,228 1,247 60,900
2020/06/09 1,210 1,248 1,207 1,245 63,600
2020/06/08 1,180 1,217 1,170 1,207 102,700
2020/06/05 1,149 1,164 1,137 1,160 47,500
2020/06/04 1,172 1,172 1,132 1,141 34,900
2020/06/03 1,136 1,153 1,126 1,143 40,800
2020/06/02 1,108 1,140 1,100 1,131 47,500
2020/06/01 1,126 1,131 1,079 1,092 78,800
2020/05/29 1,138 1,152 1,115 1,115 318,000
2020/05/28 1,116 1,177 1,116 1,165 95,500
2020/05/27 1,085 1,108 1,060 1,098 112,000
2020/05/26 1,055 1,090 1,050 1,085 55,600
2020/05/25 1,053 1,064 1,047 1,051 37,400
2020/05/22 1,052 1,055 1,030 1,052 37,500
2020/05/21 1,074 1,074 1,029 1,052 82,900
2020/05/20 1,089 1,089 1,054 1,065 66,600
2020/05/19 1,115 1,127 1,086 1,093 50,700
2020/05/18 1,156 1,156 1,088 1,099 44,100
2020/05/15 1,152 1,162 1,120 1,162 45,500
2020/05/14 1,156 1,160 1,127 1,134 27,600
2020/05/13 1,107 1,159 1,097 1,156 43,900
2020/05/12 1,179 1,179 1,127 1,134 13,100
2020/05/11 1,130 1,176 1,130 1,165 25,300
2020/05/08 1,098 1,119 1,084 1,119 21,800
2020/05/07 1,107 1,107 1,075 1,098 27,300
2020/05/01 1,118 1,118 1,075 1,090 26,500
2020/04/30 1,130 1,163 1,112 1,120 51,200
2020/04/28 1,095 1,114 1,079 1,104 39,400
2020/04/27 1,072 1,093 1,048 1,091 37,100
2020/04/24 1,043 1,062 1,016 1,062 87,000
2020/04/23 1,001 1,046 993 1,043 52,900
2020/04/22 1,009 1,019 982 1,000 57,200
2020/04/21 1,013 1,017 991 1,010 39,900
2020/04/20 1,002 1,036 1,002 1,013 36,300
2020/04/17 1,036 1,036 997 997 51,600
2020/04/16 990 1,035 982 1,028 50,500
2020/04/15 1,015 1,046 990 996 62,100
2020/04/14 1,056 1,056 1,012 1,028 57,500
2020/04/13 1,094 1,094 1,060 1,060 40,300
2020/04/10 1,083 1,099 1,056 1,099 24,200
2020/04/09 1,106 1,111 1,047 1,060 28,100
2020/04/08 1,082 1,128 1,022 1,106 35,900
2020/04/07 1,080 1,098 1,043 1,098 35,600
2020/04/06 999 1,057 983 1,052 33,800
2020/04/03 999 1,056 968 998 28,900
2020/04/02 1,072 1,076 1,011 1,019 25,000
2020/04/01 1,135 1,163 1,080 1,089 24,100
2020/03/31 1,202 1,229 1,128 1,148 26,800
2020/03/30 1,135 1,207 1,098 1,196 45,400
2020/03/27 1,188 1,201 1,156 1,200 62,000
2020/03/26 1,147 1,170 1,100 1,163 53,200
2020/03/25 1,183 1,187 1,128 1,173 39,400
2020/03/24 1,136 1,179 1,102 1,143 33,300
2020/03/23 1,017 1,120 1,008 1,120 56,900
2020/03/19 1,026 1,056 1,005 1,016 44,500
2020/03/18 1,043 1,074 1,015 1,016 36,800
2020/03/17 924 1,022 892 1,013 99,300
2020/03/16 962 965 927 939 61,000
2020/03/13 939 951 851 917 149,500
2020/03/12 1,087 1,094 1,042 1,043 71,000
2020/03/11 1,138 1,174 1,112 1,115 38,500
2020/03/10 1,126 1,168 1,082 1,159 41,500
2020/03/09 1,191 1,195 1,131 1,156 52,800
2020/03/06 1,300 1,300 1,234 1,234 57,600
2020/03/05 1,343 1,353 1,316 1,316 21,200
2020/03/04 1,335 1,348 1,325 1,331 20,800
2020/03/03 1,451 1,451 1,353 1,353 35,400
2020/03/02 1,360 1,431 1,351 1,426 39,900
2020/02/28 1,387 1,389 1,353 1,370 56,300
2020/02/27 1,419 1,431 1,408 1,417 30,000
2020/02/26 1,425 1,432 1,401 1,426 28,600
2020/02/25 1,499 1,499 1,451 1,451 37,100
2020/02/21 1,501 1,533 1,501 1,532 12,600
2020/02/20 1,503 1,516 1,500 1,501 7,400
2020/02/19 1,516 1,531 1,501 1,501 22,300
2020/02/18 1,525 1,525 1,500 1,513 18,500
2020/02/17 1,515 1,530 1,511 1,527 16,100
2020/02/14 1,552 1,554 1,541 1,550 18,200
2020/02/13 1,570 1,573 1,555 1,573 11,800
2020/02/12 1,571 1,578 1,544 1,570 17,300
2020/02/10 1,563 1,584 1,563 1,571 14,600
2020/02/07 1,624 1,624 1,556 1,573 15,300
2020/02/06 1,599 1,621 1,599 1,608 17,000
2020/02/05 1,592 1,596 1,579 1,581 16,400
2020/02/04 1,544 1,568 1,518 1,562 16,400
2020/02/03 1,537 1,558 1,536 1,545 5,600
2020/01/31 1,553 1,577 1,548 1,561 10,100
2020/01/30 1,551 1,560 1,516 1,539 24,400
2020/01/29 1,571 1,575 1,554 1,558 8,700
2020/01/28 1,545 1,577 1,530 1,574 27,100
2020/01/27 1,570 1,587 1,562 1,562 23,800
2020/01/24 1,622 1,626 1,610 1,610 14,000
2020/01/23 1,621 1,636 1,608 1,628 12,400
2020/01/22 1,611 1,628 1,608 1,617 9,800
2020/01/21 1,618 1,631 1,612 1,621 12,800
2020/01/20 1,631 1,637 1,620 1,620 14,800
2020/01/17 1,622 1,635 1,621 1,630 9,500
2020/01/16 1,646 1,646 1,617 1,617 9,100
2020/01/15 1,648 1,654 1,617 1,648 13,600
2020/01/14 1,713 1,713 1,648 1,648 19,600
2020/01/10 1,725 1,725 1,691 1,704 4,300
2020/01/09 1,727 1,727 1,708 1,725 5,000
2020/01/08 1,702 1,719 1,679 1,705 14,400
2020/01/07 1,716 1,735 1,709 1,724 11,900
2020/01/06 1,698 1,704 1,671 1,696 21,700

このページの先頭へ