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

筑邦銀行(8398)の株価時系列情報

筑邦銀行(8398)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
2018/12/26 1,930 1,930 1,921 1,921 200
2018/12/25 1,950 1,950 1,949 1,949 200
2018/12/21 1,901 1,930 1,863 1,930 1,300
2018/12/20 1,900 1,900 1,899 1,899 800
2018/12/19 1,980 1,980 1,980 1,980 500
2018/12/18 2,018 2,040 2,018 2,040 1,300
2018/12/17 2,010 2,018 2,010 2,018 1,300
2018/12/14 2,000 2,000 1,951 1,999 1,400
2018/12/13 1,950 1,975 1,935 1,935 2,100
2018/12/12 2,000 2,000 1,985 2,000 1,500
2018/12/11 2,010 2,010 2,000 2,000 700
2018/12/07 2,043 2,060 2,022 2,060 3,000
2018/12/06 2,042 2,042 2,021 2,021 1,800
2018/12/05 2,025 2,042 2,025 2,042 2,100
2018/12/04 2,060 2,060 2,022 2,022 1,800
2018/11/30 2,070 2,070 2,060 2,060 700
2018/11/29 2,036 2,080 2,036 2,080 900
2018/11/27 2,005 2,030 2,005 2,030 1,100
2018/11/22 2,030 2,030 2,030 2,030 100
2018/11/21 2,021 2,021 2,020 2,020 300
2018/11/20 2,021 2,021 2,021 2,021 200
2018/11/19 2,049 2,049 2,021 2,021 800
2018/11/16 2,050 2,050 2,050 2,050 800
2018/11/15 2,050 2,050 2,025 2,050 500
2018/11/14 2,050 2,050 2,021 2,021 200
2018/11/13 2,050 2,050 2,050 2,050 100
2018/11/12 2,013 2,013 2,011 2,011 200
2018/11/06 2,031 2,031 2,030 2,030 400
2018/11/05 2,070 2,070 2,070 2,070 300
2018/11/02 2,070 2,070 2,070 2,070 1,900
2018/11/01 2,050 2,050 2,050 2,050 1,000
2018/10/31 2,049 2,050 2,049 2,050 200
2018/10/30 2,030 2,030 2,030 2,030 100
2018/10/29 2,035 2,041 2,035 2,040 400
2018/10/26 2,050 2,050 2,050 2,050 100
2018/10/25 2,042 2,042 2,042 2,042 2,000
2018/10/24 2,041 2,041 2,041 2,041 100
2018/10/23 2,035 2,035 2,035 2,035 200
2018/10/22 2,033 2,033 2,033 2,033 500
2018/10/19 2,052 2,052 2,052 2,052 1,000
2018/10/18 2,076 2,076 2,076 2,076 100
2018/10/17 2,075 2,120 2,075 2,120 1,000
2018/10/16 2,071 2,100 2,071 2,100 500
2018/10/15 2,075 2,075 2,075 2,075 500
2018/10/12 2,080 2,080 2,058 2,080 1,000
2018/10/10 2,089 2,089 2,089 2,089 1,300
2018/10/09 2,081 2,081 2,070 2,070 800
2018/10/05 2,070 2,071 2,070 2,071 900
2018/10/03 2,065 2,100 2,065 2,066 500
2018/10/02 2,099 2,099 2,065 2,065 1,600
2018/10/01 2,080 2,100 2,072 2,100 1,500
2018/09/28 2,085 2,085 2,085 2,085 300
2018/09/27 2,065 2,065 2,065 2,065 100
2018/09/26 2,057 2,057 2,057 2,057 100
2018/09/25 2,057 2,057 2,057 2,057 100
2018/09/21 2,075 2,075 2,052 2,052 2,400
2018/09/20 2,125 2,125 2,125 2,125 800
2018/09/19 2,078 2,080 2,051 2,080 2,600
2018/09/18 2,085 2,085 2,051 2,051 1,300
2018/09/14 2,075 2,100 2,053 2,053 1,600
2018/09/13 2,080 2,080 2,050 2,051 3,100
2018/09/10 2,080 2,080 2,080 2,080 100
2018/09/07 2,022 2,072 2,022 2,065 1,400
2018/09/06 2,110 2,110 2,072 2,072 1,600
2018/09/05 2,130 2,130 2,100 2,110 1,000
2018/09/04 2,140 2,190 2,117 2,117 2,400
2018/09/03 2,128 2,128 2,060 2,100 1,500
2018/08/29 2,100 2,126 2,100 2,126 200
2018/08/28 2,100 2,100 2,100 2,100 500
2018/08/27 2,100 2,100 2,100 2,100 1,100
2018/08/24 2,100 2,100 2,100 2,100 2,100
2018/08/23 2,130 2,130 2,130 2,130 100
2018/08/21 2,180 2,180 2,180 2,180 100
2018/08/17 2,189 2,189 2,189 2,189 500
2018/08/16 2,170 2,190 2,140 2,140 600
2018/08/15 2,121 2,171 2,121 2,130 1,000
2018/08/14 2,194 2,199 2,194 2,199 600
2018/08/13 2,151 2,151 2,151 2,151 100
2018/08/10 2,086 2,101 2,086 2,101 800
2018/08/09 2,108 2,108 2,105 2,105 400
2018/08/07 2,125 2,125 2,125 2,125 100
2018/08/06 2,120 2,120 2,120 2,120 100
2018/08/03 2,190 2,190 2,122 2,122 300
2018/08/02 2,199 2,199 2,199 2,199 1,400
2018/08/01 2,150 2,179 2,150 2,179 500
2018/07/25 2,180 2,180 2,130 2,130 6,200
2018/07/24 2,150 2,165 2,133 2,165 1,100
2018/07/23 2,130 2,130 2,130 2,130 2,000
2018/07/20 2,130 2,130 2,130 2,130 1,500
2018/07/18 2,129 2,130 2,129 2,130 1,200
2018/07/17 2,100 2,120 2,100 2,120 1,200
2018/07/13 2,080 2,100 2,080 2,100 2,500
2018/07/12 2,080 2,080 2,080 2,080 1,000
2018/07/11 2,085 2,085 2,080 2,081 700
2018/07/10 2,085 2,085 2,085 2,085 100
2018/07/06 2,080 2,085 2,080 2,085 300
2018/07/05 2,076 2,093 2,076 2,093 200
2018/07/04 2,090 2,100 2,086 2,086 300
2018/07/03 2,124 2,124 2,080 2,080 1,700
2018/07/02 2,100 2,100 2,100 2,100 4,700
2018/06/28 2,120 2,124 2,100 2,100 2,500
2018/06/27 2,091 2,128 2,091 2,100 2,600
2018/06/26 2,085 2,120 2,085 2,091 1,500
2018/06/25 2,100 2,100 2,075 2,075 1,300
2018/06/22 2,127 2,127 2,127 2,127 100
2018/06/19 2,128 2,128 2,105 2,125 700
2018/06/18 2,128 2,128 2,128 2,128 500
2018/06/15 2,126 2,128 2,086 2,086 500
2018/06/11 2,066 2,130 2,066 2,130 1,800
2018/06/08 2,110 2,110 2,106 2,106 500
2018/06/07 2,112 2,112 2,110 2,110 900
2018/06/06 2,131 2,131 2,130 2,130 400
2018/06/05 2,145 2,145 2,125 2,125 1,500
2018/06/04 2,150 2,150 2,125 2,125 1,800
2018/06/01 2,161 2,161 2,150 2,150 300
2018/05/31 2,156 2,179 2,156 2,179 300
2018/05/30 2,141 2,141 2,141 2,141 200
2018/05/29 2,136 2,136 2,136 2,136 100
2018/05/28 2,135 2,140 2,135 2,136 500
2018/05/21 2,133 2,133 2,133 2,133 1,000
2018/05/17 2,169 2,170 2,130 2,130 800
2018/05/16 2,169 2,169 2,169 2,169 500
2018/05/15 2,130 2,148 2,130 2,140 700
2018/05/14 2,125 2,130 2,120 2,130 1,500
2018/05/09 2,121 2,121 2,121 2,121 100
2018/05/08 2,112 2,120 2,112 2,112 900
2018/05/07 2,141 2,170 2,131 2,135 1,400
2018/05/02 2,189 2,189 2,139 2,139 2,900
2018/05/01 2,122 2,122 2,122 2,122 500
2018/04/27 2,141 2,156 2,141 2,155 900
2018/04/26 2,160 2,160 2,160 2,160 100
2018/04/24 2,140 2,140 2,140 2,140 100
2018/04/23 2,150 2,150 2,123 2,123 1,400
2018/04/20 2,145 2,145 2,145 2,145 500
2018/04/18 2,190 2,190 2,190 2,190 100
2018/04/17 2,161 2,190 2,161 2,190 900
2018/04/16 2,172 2,190 2,172 2,190 500
2018/04/13 2,180 2,200 2,170 2,170 1,000
2018/04/12 2,180 2,180 2,180 2,180 2,000
2018/04/10 2,180 2,180 2,170 2,170 300
2018/04/09 2,185 2,185 2,180 2,180 300
2018/04/06 2,190 2,190 2,190 2,190 100
2018/04/05 2,185 2,185 2,185 2,185 200
2018/04/04 2,190 2,190 2,190 2,190 200
2018/04/03 2,210 2,210 2,210 2,210 1,500
2018/03/30 2,180 2,180 2,180 2,180 700
2018/03/29 2,200 2,200 2,200 2,200 200
2018/03/27 2,200 2,218 2,200 2,218 200
2018/03/26 2,185 2,200 2,185 2,200 600
2018/03/23 2,210 2,219 2,210 2,219 2,600
2018/03/22 2,165 2,211 2,165 2,211 800
2018/03/20 2,171 2,200 2,171 2,200 1,000
2018/03/19 2,200 2,200 2,200 2,200 400
2018/03/16 2,205 2,218 2,150 2,171 3,300
2018/03/15 2,186 2,186 2,186 2,186 700
2018/03/14 2,185 2,185 2,185 2,185 1,000
2018/03/13 2,200 2,200 2,185 2,185 1,700
2018/03/12 2,185 2,185 2,185 2,185 300
2018/03/08 2,190 2,190 2,181 2,181 400
2018/03/05 2,201 2,202 2,186 2,186 700
2018/03/02 2,219 2,219 2,219 2,219 1,500
2018/03/01 2,220 2,220 2,220 2,220 1,000
2018/02/28 2,195 2,195 2,195 2,195 500
2018/02/27 2,208 2,208 2,208 2,208 800
2018/02/23 2,228 2,230 2,228 2,230 1,200
2018/02/22 2,230 2,230 2,230 2,230 1,000
2018/02/19 2,220 2,220 2,181 2,220 1,600
2018/02/16 2,200 2,220 2,200 2,220 1,100
2018/02/15 2,200 2,200 2,200 2,200 500
2018/02/09 2,181 2,181 2,181 2,181 200
2018/02/08 2,185 2,185 2,185 2,185 100
2018/02/06 2,191 2,191 2,184 2,184 900
2018/02/05 2,214 2,214 2,214 2,214 200
2018/02/02 2,218 2,218 2,218 2,218 1,500
2018/02/01 2,207 2,207 2,205 2,205 400
2018/01/31 2,200 2,201 2,200 2,201 200
2018/01/29 2,191 2,191 2,191 2,191 200
2018/01/25 2,210 2,210 2,210 2,210 100
2018/01/24 2,200 2,200 2,200 2,200 300
2018/01/23 2,180 2,180 2,180 2,180 700
2018/01/22 2,167 2,167 2,167 2,167 500
2018/01/19 2,175 2,175 2,175 2,175 3,900
2018/01/18 2,200 2,200 2,170 2,175 2,100
2018/01/17 2,200 2,200 2,200 2,200 600
2018/01/16 2,205 2,220 2,205 2,220 500
2018/01/15 2,224 2,224 2,141 2,185 2,800
2018/01/12 2,205 2,224 2,205 2,224 300
2018/01/11 2,220 2,220 2,200 2,219 400
2018/01/10 2,211 2,211 2,180 2,180 1,400
2018/01/09 2,211 2,211 2,206 2,206 300
2018/01/05 2,239 2,239 2,181 2,186 3,500
2018/01/04 2,221 2,221 2,220 2,220 300

このページの先頭へ