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
2023/12/29 1,844 1,869 1,842 1,849 21,700
2023/12/28 1,819 1,850 1,819 1,847 16,500
2023/12/27 1,805 1,832 1,805 1,832 25,700
2023/12/26 1,800 1,810 1,797 1,805 16,600
2023/12/25 1,820 1,822 1,803 1,805 26,700
2023/12/22 1,760 1,801 1,760 1,801 34,300
2023/12/21 1,772 1,782 1,755 1,760 31,600
2023/12/20 1,780 1,796 1,780 1,788 58,000
2023/12/19 1,814 1,818 1,798 1,804 71,500
2023/12/18 1,828 1,840 1,802 1,814 43,700
2023/12/15 1,810 1,833 1,804 1,828 63,300
2023/12/14 1,846 1,852 1,807 1,810 50,900
2023/12/13 1,843 1,859 1,834 1,840 63,300
2023/12/12 1,867 1,873 1,848 1,852 43,000
2023/12/11 1,890 1,906 1,872 1,877 61,800
2023/12/08 1,872 1,899 1,870 1,881 68,900
2023/12/07 1,842 1,867 1,840 1,866 37,800
2023/12/06 1,828 1,862 1,828 1,862 46,600
2023/12/05 1,867 1,867 1,846 1,846 78,400
2023/12/04 1,867 1,878 1,858 1,867 20,800
2023/12/01 1,880 1,885 1,863 1,874 31,300
2023/11/30 1,855 1,885 1,855 1,875 22,900
2023/11/29 1,885 1,895 1,862 1,863 44,100
2023/11/28 1,894 1,924 1,890 1,895 26,000
2023/11/27 1,897 1,911 1,890 1,906 17,000
2023/11/24 1,890 1,902 1,890 1,899 31,300
2023/11/22 1,870 1,898 1,869 1,898 34,900
2023/11/21 1,904 1,918 1,892 1,895 33,700
2023/11/20 1,913 1,947 1,909 1,916 20,600
2023/11/17 1,899 1,923 1,886 1,918 26,400
2023/11/16 1,921 1,959 1,906 1,906 48,400
2023/11/15 1,953 1,955 1,923 1,930 39,800
2023/11/14 1,964 1,980 1,944 1,959 21,800
2023/11/13 1,970 1,981 1,953 1,967 14,500
2023/11/10 1,950 1,987 1,950 1,980 27,100
2023/11/09 1,950 1,988 1,912 1,973 51,000
2023/11/08 2,043 2,043 1,939 1,951 90,200
2023/11/07 2,027 2,074 2,027 2,051 20,000
2023/11/06 2,085 2,085 2,050 2,053 37,900
2023/11/02 2,100 2,112 2,050 2,079 33,200
2023/11/01 2,052 2,096 2,043 2,092 42,500
2023/10/31 2,019 2,067 1,993 2,051 44,900
2023/10/30 1,997 2,030 1,980 1,983 41,500
2023/10/27 1,957 1,997 1,953 1,997 30,800
2023/10/26 1,941 1,967 1,934 1,943 18,000
2023/10/25 1,918 1,978 1,918 1,957 23,700
2023/10/24 1,951 1,951 1,901 1,938 22,400
2023/10/23 1,958 1,992 1,957 1,958 16,100
2023/10/20 1,973 2,011 1,967 1,972 26,900
2023/10/19 1,970 2,000 1,970 1,985 20,600
2023/10/18 1,980 2,012 1,974 1,995 23,000
2023/10/17 1,962 1,973 1,944 1,959 11,100
2023/10/16 1,930 1,970 1,930 1,956 19,100
2023/10/13 1,995 2,023 1,966 1,970 27,700
2023/10/12 2,001 2,026 1,992 2,023 27,600
2023/10/11 2,046 2,054 2,018 2,030 21,400
2023/10/10 1,982 2,047 1,982 2,046 36,100
2023/10/06 1,966 2,002 1,954 1,987 19,500
2023/10/05 1,908 1,987 1,905 1,975 44,500
2023/10/04 1,940 1,942 1,897 1,903 54,000
2023/10/03 2,021 2,039 1,970 1,976 44,300
2023/10/02 2,043 2,100 2,025 2,050 51,800
2023/09/29 2,094 2,096 2,026 2,034 63,200
2023/09/28 2,098 2,124 2,092 2,103 61,400
2023/09/27 2,075 2,105 2,052 2,105 47,400
2023/09/26 2,084 2,096 2,069 2,081 25,500
2023/09/25 2,095 2,095 2,057 2,069 39,100
2023/09/22 2,091 2,134 2,084 2,121 44,800
2023/09/21 2,090 2,132 2,090 2,107 30,300
2023/09/20 2,132 2,147 2,100 2,106 76,300
2023/09/19 2,074 2,120 2,074 2,119 54,100
2023/09/15 2,118 2,135 2,068 2,074 88,600
2023/09/14 2,100 2,115 2,088 2,105 86,200
2023/09/13 2,095 2,118 2,078 2,094 50,500
2023/09/12 2,080 2,092 2,032 2,075 45,400
2023/09/11 1,979 2,065 1,979 2,061 84,200
2023/09/08 1,950 1,967 1,947 1,958 78,300
2023/09/07 1,934 1,970 1,926 1,960 53,400
2023/09/06 1,901 1,950 1,901 1,946 47,600
2023/09/05 1,918 1,918 1,880 1,895 48,700
2023/09/04 1,837 1,885 1,837 1,884 38,600
2023/09/01 1,814 1,838 1,814 1,829 50,500
2023/08/31 1,814 1,820 1,809 1,810 25,000
2023/08/30 1,795 1,821 1,795 1,815 31,400
2023/08/29 1,800 1,801 1,782 1,795 21,200
2023/08/28 1,778 1,800 1,778 1,796 21,800
2023/08/25 1,764 1,781 1,758 1,777 24,000
2023/08/24 1,750 1,776 1,750 1,771 20,400
2023/08/23 1,749 1,752 1,736 1,750 9,000
2023/08/22 1,740 1,751 1,738 1,750 18,100
2023/08/21 1,716 1,742 1,714 1,728 22,600
2023/08/18 1,733 1,735 1,720 1,726 23,100
2023/08/17 1,719 1,738 1,707 1,738 33,600
2023/08/16 1,731 1,732 1,715 1,715 41,300
2023/08/15 1,748 1,757 1,743 1,753 16,100
2023/08/14 1,775 1,780 1,753 1,753 21,300
2023/08/10 1,755 1,761 1,744 1,754 17,300
2023/08/09 1,765 1,765 1,746 1,755 31,600
2023/08/08 1,768 1,779 1,768 1,776 23,800
2023/08/07 1,763 1,780 1,754 1,768 38,600
2023/08/04 1,778 1,803 1,774 1,803 39,900
2023/08/03 1,776 1,785 1,765 1,778 38,700
2023/08/02 1,802 1,803 1,784 1,785 39,800
2023/08/01 1,819 1,830 1,807 1,808 30,700
2023/07/31 1,837 1,840 1,806 1,824 53,000
2023/07/28 1,752 1,808 1,747 1,807 61,700
2023/07/27 1,750 1,750 1,732 1,747 17,000
2023/07/26 1,737 1,745 1,721 1,743 21,500
2023/07/25 1,720 1,734 1,718 1,729 15,400
2023/07/24 1,725 1,728 1,713 1,720 18,600
2023/07/21 1,728 1,735 1,712 1,719 32,400
2023/07/20 1,729 1,737 1,718 1,720 26,900
2023/07/19 1,722 1,732 1,709 1,720 36,800
2023/07/18 1,683 1,705 1,683 1,704 41,600
2023/07/14 1,710 1,710 1,680 1,685 40,100
2023/07/13 1,712 1,712 1,690 1,701 41,900
2023/07/12 1,724 1,728 1,708 1,712 31,900
2023/07/11 1,723 1,730 1,701 1,708 37,300
2023/07/10 1,705 1,731 1,704 1,720 82,400
2023/07/07 1,683 1,703 1,668 1,698 47,200
2023/07/06 1,696 1,704 1,681 1,695 46,800
2023/07/05 1,700 1,706 1,675 1,696 57,000
2023/07/04 1,680 1,700 1,678 1,700 85,100
2023/07/03 1,667 1,675 1,662 1,667 24,600
2023/06/30 1,670 1,675 1,657 1,661 31,000
2023/06/29 1,674 1,685 1,659 1,663 27,100
2023/06/28 1,650 1,669 1,649 1,669 46,300
2023/06/27 1,646 1,650 1,630 1,646 29,600
2023/06/26 1,621 1,648 1,615 1,646 52,200
2023/06/23 1,635 1,648 1,617 1,620 48,500
2023/06/22 1,621 1,635 1,616 1,635 55,200
2023/06/21 1,610 1,622 1,610 1,615 44,300
2023/06/20 1,619 1,624 1,607 1,612 42,300
2023/06/19 1,600 1,617 1,600 1,617 34,200
2023/06/16 1,609 1,618 1,595 1,596 86,700
2023/06/15 1,617 1,621 1,608 1,609 27,300
2023/06/14 1,615 1,622 1,609 1,617 24,500
2023/06/13 1,620 1,629 1,610 1,614 30,700
2023/06/12 1,618 1,627 1,609 1,617 30,800
2023/06/09 1,610 1,623 1,609 1,617 37,900
2023/06/08 1,617 1,632 1,605 1,609 20,200
2023/06/07 1,622 1,634 1,607 1,608 35,600
2023/06/06 1,623 1,631 1,614 1,616 23,100
2023/06/05 1,654 1,664 1,623 1,636 40,100
2023/06/02 1,625 1,642 1,625 1,641 19,700
2023/06/01 1,607 1,628 1,606 1,619 30,700
2023/05/31 1,614 1,623 1,608 1,614 34,600
2023/05/30 1,619 1,623 1,611 1,614 24,700
2023/05/29 1,629 1,635 1,619 1,619 15,500
2023/05/26 1,620 1,637 1,614 1,615 23,800
2023/05/25 1,620 1,638 1,620 1,633 22,300
2023/05/24 1,630 1,650 1,630 1,633 11,700
2023/05/23 1,637 1,643 1,625 1,631 29,900
2023/05/22 1,640 1,656 1,631 1,634 38,400
2023/05/19 1,678 1,678 1,648 1,651 18,900
2023/05/18 1,683 1,700 1,678 1,678 43,500
2023/05/17 1,660 1,679 1,651 1,675 21,000
2023/05/16 1,679 1,679 1,653 1,666 17,000
2023/05/15 1,662 1,675 1,645 1,666 25,500
2023/05/12 1,660 1,660 1,620 1,655 61,000
2023/05/11 1,659 1,675 1,655 1,669 18,900
2023/05/10 1,675 1,684 1,662 1,667 23,800
2023/05/09 1,655 1,665 1,633 1,665 38,400
2023/05/08 1,635 1,647 1,632 1,635 23,600
2023/05/02 1,650 1,658 1,635 1,647 25,600
2023/05/01 1,669 1,682 1,627 1,650 41,000
2023/04/28 1,662 1,680 1,644 1,668 40,900
2023/04/27 1,640 1,661 1,638 1,657 25,200
2023/04/26 1,633 1,654 1,633 1,640 36,800
2023/04/25 1,622 1,636 1,620 1,626 22,200
2023/04/24 1,644 1,644 1,621 1,624 15,600
2023/04/21 1,642 1,655 1,632 1,637 32,200
2023/04/20 1,623 1,664 1,623 1,655 25,200
2023/04/19 1,630 1,637 1,617 1,637 28,800
2023/04/18 1,625 1,655 1,625 1,638 35,800
2023/04/17 1,605 1,615 1,597 1,611 34,200
2023/04/14 1,606 1,607 1,594 1,604 23,300
2023/04/13 1,601 1,611 1,599 1,606 37,900
2023/04/12 1,610 1,622 1,601 1,613 23,100
2023/04/11 1,599 1,605 1,582 1,602 28,500
2023/04/10 1,604 1,608 1,590 1,599 32,900
2023/04/07 1,618 1,619 1,603 1,603 30,000
2023/04/06 1,611 1,625 1,591 1,599 69,100
2023/04/05 1,630 1,633 1,611 1,623 33,800
2023/04/04 1,667 1,667 1,637 1,656 32,800
2023/04/03 1,632 1,672 1,632 1,657 37,600
2023/03/31 1,626 1,630 1,612 1,620 31,000
2023/03/30 1,619 1,619 1,584 1,610 63,300
2023/03/29 1,612 1,643 1,612 1,638 44,100
2023/03/28 1,621 1,626 1,601 1,611 36,800
2023/03/27 1,610 1,615 1,592 1,602 53,600
2023/03/24 1,622 1,623 1,605 1,612 73,800
2023/03/23 1,634 1,634 1,612 1,632 45,500
2023/03/22 1,652 1,674 1,640 1,646 32,700
2023/03/20 1,638 1,651 1,615 1,616 37,600
2023/03/17 1,675 1,683 1,630 1,641 79,400
2023/03/16 1,612 1,640 1,603 1,635 60,900
2023/03/15 1,694 1,724 1,674 1,687 56,900
2023/03/14 1,700 1,700 1,632 1,654 117,300
2023/03/13 1,796 1,796 1,720 1,745 138,600
2023/03/10 1,890 1,899 1,831 1,836 81,400
2023/03/09 1,889 1,930 1,889 1,913 40,100
2023/03/08 1,850 1,882 1,850 1,876 29,000
2023/03/07 1,841 1,868 1,841 1,865 28,200
2023/03/06 1,879 1,879 1,840 1,840 35,800
2023/03/03 1,872 1,892 1,871 1,872 29,300
2023/03/02 1,921 1,936 1,867 1,876 46,700
2023/03/01 1,857 1,916 1,847 1,912 50,300
2023/02/28 1,876 1,876 1,841 1,859 45,100
2023/02/27 1,847 1,873 1,847 1,873 23,900
2023/02/24 1,881 1,895 1,839 1,847 34,800
2023/02/22 1,862 1,881 1,851 1,867 34,900
2023/02/21 1,846 1,870 1,846 1,870 36,000
2023/02/20 1,830 1,854 1,830 1,846 18,500
2023/02/17 1,825 1,832 1,818 1,827 24,800
2023/02/16 1,857 1,872 1,831 1,840 32,200
2023/02/15 1,860 1,873 1,850 1,853 27,900
2023/02/14 1,857 1,884 1,852 1,865 16,100
2023/02/13 1,866 1,903 1,852 1,852 36,800
2023/02/10 1,846 1,880 1,842 1,863 44,600
2023/02/09 1,846 1,854 1,832 1,845 34,500
2023/02/08 1,834 1,855 1,823 1,841 40,700
2023/02/07 1,792 1,839 1,792 1,833 37,000
2023/02/06 1,806 1,812 1,759 1,790 38,300
2023/02/03 1,804 1,817 1,794 1,811 21,700
2023/02/02 1,832 1,832 1,808 1,817 21,600
2023/02/01 1,870 1,885 1,835 1,841 17,900
2023/01/31 1,875 1,893 1,850 1,850 28,400
2023/01/30 1,828 1,883 1,827 1,874 33,500
2023/01/27 1,795 1,827 1,784 1,827 27,900
2023/01/26 1,790 1,797 1,773 1,789 14,900
2023/01/25 1,803 1,819 1,782 1,791 17,900
2023/01/24 1,767 1,815 1,767 1,811 35,100
2023/01/23 1,780 1,781 1,756 1,765 22,100
2023/01/20 1,750 1,768 1,740 1,756 17,700
2023/01/19 1,789 1,808 1,746 1,751 80,500
2023/01/18 1,781 1,794 1,724 1,791 56,800
2023/01/17 1,816 1,816 1,765 1,781 27,300
2023/01/16 1,854 1,878 1,801 1,803 53,600
2023/01/13 1,769 1,858 1,766 1,838 102,700
2023/01/12 1,730 1,770 1,724 1,752 67,500
2023/01/11 1,722 1,731 1,714 1,730 18,800
2023/01/10 1,759 1,770 1,728 1,728 18,500
2023/01/06 1,737 1,780 1,730 1,755 26,500
2023/01/05 1,793 1,793 1,755 1,757 26,100
2023/01/04 1,798 1,798 1,760 1,783 37,700

このページの先頭へ