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
2019/12/30 1,800 1,800 1,800 1,800 100
2019/12/27 1,830 1,830 1,800 1,800 500
2019/12/26 1,810 1,830 1,810 1,830 1,000
2019/12/25 1,870 1,870 1,850 1,850 700
2019/12/24 1,901 1,901 1,901 1,901 100
2019/12/23 1,781 1,821 1,781 1,821 400
2019/12/20 1,837 1,837 1,820 1,820 2,900
2019/12/18 1,900 1,900 1,900 1,900 1,300
2019/12/17 1,865 1,900 1,865 1,900 1,500
2019/12/16 1,850 1,865 1,845 1,865 1,500
2019/12/13 1,850 1,852 1,829 1,829 1,100
2019/12/12 1,818 1,850 1,816 1,850 700
2019/12/11 1,830 1,830 1,818 1,818 600
2019/12/10 1,840 1,840 1,830 1,830 1,100
2019/12/09 1,876 1,876 1,819 1,830 2,100
2019/12/06 1,940 1,940 1,867 1,867 3,800
2019/12/05 1,940 1,950 1,939 1,950 1,500
2019/12/04 1,871 1,900 1,871 1,900 800
2019/12/03 1,951 1,951 1,951 1,951 1,400
2019/12/02 1,950 1,951 1,950 1,951 500
2019/11/29 1,881 1,950 1,881 1,950 1,200
2019/11/26 1,879 1,879 1,879 1,879 100
2019/11/21 1,830 1,830 1,830 1,830 2,000
2019/11/19 1,950 1,990 1,910 1,910 700
2019/11/18 1,900 1,940 1,900 1,940 500
2019/11/15 1,850 1,875 1,850 1,875 400
2019/11/14 1,826 1,850 1,808 1,850 2,200
2019/11/12 1,830 1,830 1,830 1,830 200
2019/11/07 1,825 1,825 1,825 1,825 500
2019/11/06 1,835 1,850 1,820 1,820 1,300
2019/11/05 1,899 1,899 1,899 1,899 1,400
2019/11/01 1,821 1,821 1,800 1,821 500
2019/10/29 1,790 1,790 1,790 1,790 100
2019/10/25 1,741 1,741 1,740 1,740 1,700
2019/10/24 1,740 1,740 1,740 1,740 500
2019/10/21 1,750 1,750 1,750 1,750 200
2019/10/18 1,747 1,747 1,745 1,745 400
2019/10/17 1,780 1,820 1,760 1,760 1,300
2019/10/16 1,775 1,775 1,775 1,775 500
2019/10/15 1,731 1,775 1,731 1,775 600
2019/10/11 1,740 1,740 1,731 1,731 200
2019/10/10 1,740 1,740 1,740 1,740 200
2019/10/09 1,750 1,750 1,727 1,727 700
2019/10/08 1,725 1,727 1,725 1,727 600
2019/10/07 1,750 1,750 1,750 1,750 200
2019/10/04 1,750 1,750 1,741 1,741 700
2019/10/03 1,765 1,765 1,765 1,765 200
2019/10/02 1,760 2,000 1,760 1,765 2,600
2019/10/01 1,750 1,750 1,746 1,750 900
2019/09/26 1,731 1,731 1,731 1,731 100
2019/09/25 1,750 1,750 1,750 1,750 500
2019/09/24 1,750 1,750 1,732 1,750 1,400
2019/09/20 1,750 1,769 1,750 1,750 1,700
2019/09/19 1,750 1,750 1,750 1,750 800
2019/09/18 1,750 1,750 1,740 1,750 1,300
2019/09/17 1,726 1,758 1,726 1,758 1,200
2019/09/13 1,765 1,765 1,765 1,765 700
2019/09/11 1,726 1,760 1,720 1,740 3,200
2019/09/10 1,721 1,750 1,720 1,726 1,100
2019/09/09 1,770 1,770 1,750 1,750 200
2019/09/05 1,770 1,770 1,770 1,770 200
2019/09/04 1,775 1,775 1,775 1,775 300
2019/09/03 1,775 1,775 1,775 1,775 2,000
2019/09/02 1,770 1,770 1,760 1,760 500
2019/08/30 1,762 1,762 1,761 1,761 300
2019/08/29 1,770 1,770 1,770 1,770 200
2019/08/28 1,751 1,751 1,751 1,751 300
2019/08/27 1,770 1,770 1,770 1,770 600
2019/08/26 1,770 1,770 1,770 1,770 600
2019/08/22 1,768 1,800 1,768 1,800 400
2019/08/21 1,808 1,808 1,808 1,808 200
2019/08/20 1,848 1,848 1,848 1,848 500
2019/08/19 1,810 1,850 1,810 1,810 2,200
2019/08/16 1,801 1,830 1,800 1,830 700
2019/08/15 1,795 1,800 1,760 1,760 1,200
2019/08/14 1,855 1,855 1,775 1,785 500
2019/08/06 1,892 1,892 1,892 1,892 100
2019/08/05 1,900 1,900 1,900 1,900 100
2019/08/02 1,910 1,910 1,910 1,910 1,400
2019/08/01 1,910 1,910 1,910 1,910 100
2019/07/31 1,910 1,910 1,910 1,910 300
2019/07/30 1,900 1,900 1,900 1,900 1,400
2019/07/29 1,927 1,927 1,927 1,927 100
2019/07/24 1,939 1,939 1,901 1,901 1,100
2019/07/23 1,910 1,910 1,902 1,902 200
2019/07/22 1,920 1,920 1,920 1,920 100
2019/07/18 1,965 1,965 1,900 1,900 4,300
2019/07/17 1,970 1,970 1,965 1,965 1,300
2019/07/16 1,949 1,970 1,949 1,970 1,300
2019/07/12 1,940 1,950 1,940 1,950 1,300
2019/07/09 1,941 1,941 1,941 1,941 100
2019/07/08 1,944 1,944 1,944 1,944 400
2019/07/03 1,974 1,974 1,974 1,974 300
2019/07/02 1,974 1,974 1,967 1,967 1,500
2019/07/01 1,958 1,970 1,956 1,957 1,100
2019/06/27 1,989 1,989 1,945 1,945 2,400
2019/06/26 1,960 1,970 1,949 1,950 1,700
2019/06/25 1,954 1,965 1,936 1,941 1,700
2019/06/24 1,925 1,935 1,925 1,935 1,200
2019/06/21 1,956 1,965 1,925 1,965 600
2019/06/18 1,965 1,980 1,965 1,980 600
2019/06/17 1,970 1,980 1,970 1,980 500
2019/06/14 1,990 1,990 1,955 1,955 1,000
2019/06/13 1,969 1,970 1,950 1,970 1,500
2019/06/12 1,950 1,950 1,950 1,950 100
2019/06/11 1,950 1,950 1,950 1,950 500
2019/06/10 1,950 1,950 1,950 1,950 100
2019/06/07 1,950 1,950 1,950 1,950 1,000
2019/06/06 1,950 1,950 1,950 1,950 600
2019/06/05 1,970 2,000 1,970 2,000 300
2019/06/04 1,998 1,998 1,950 1,950 1,500
2019/06/03 1,950 1,961 1,950 1,961 200
2019/05/31 1,950 1,950 1,950 1,950 100
2019/05/28 1,946 1,946 1,940 1,940 1,100
2019/05/27 1,940 1,940 1,940 1,940 500
2019/05/21 1,940 1,940 1,940 1,940 300
2019/05/17 1,937 1,977 1,937 1,937 1,200
2019/05/16 1,958 1,977 1,958 1,977 500
2019/05/15 1,920 1,958 1,920 1,958 500
2019/05/10 1,920 1,920 1,920 1,920 100
2019/05/09 1,952 1,952 1,952 1,952 100
2019/05/08 2,000 2,000 1,952 1,952 1,700
2019/05/07 1,925 1,925 1,925 1,925 100
2019/04/26 1,900 1,924 1,900 1,924 400
2019/04/23 1,932 1,932 1,861 1,900 1,900
2019/04/22 1,927 1,927 1,925 1,925 2,400
2019/04/19 1,940 1,940 1,940 1,940 700
2019/04/18 1,926 1,940 1,926 1,940 700
2019/04/17 2,000 2,050 1,950 1,950 4,200
2019/04/16 2,000 2,000 1,951 1,951 600
2019/04/15 1,960 2,000 1,900 1,900 1,800
2019/04/12 1,960 1,960 1,960 1,960 400
2019/04/10 2,009 2,009 2,002 2,002 200
2019/04/03 2,015 2,059 2,015 2,059 200
2019/04/02 2,065 2,065 2,015 2,015 1,700
2019/04/01 2,040 2,040 2,040 2,040 200
2019/03/29 2,050 2,050 2,010 2,010 200
2019/03/28 2,000 2,000 2,000 2,000 100
2019/03/27 2,019 2,019 2,000 2,000 1,100
2019/03/26 2,020 2,140 2,020 2,140 2,000
2019/03/25 2,030 2,140 1,940 2,140 1,000
2019/03/22 1,950 1,950 1,950 1,950 1,100
2019/03/19 1,990 2,000 1,970 1,970 800
2019/03/18 1,968 1,986 1,931 1,950 800
2019/03/15 1,970 1,999 1,921 1,930 2,400
2019/03/14 1,960 1,970 1,960 1,970 1,300
2019/03/12 2,050 2,050 1,989 2,000 300
2019/03/05 2,010 2,099 2,010 2,099 700
2019/03/04 2,050 2,050 2,050 2,050 2,400
2019/03/01 2,050 2,050 2,031 2,031 500
2019/02/28 2,048 2,048 2,048 2,048 100
2019/02/27 2,048 2,048 2,048 2,048 100
2019/02/25 1,985 1,985 1,982 1,985 600
2019/02/22 2,000 2,000 1,970 1,975 1,200
2019/02/20 2,000 2,000 1,962 1,962 1,100
2019/02/19 2,000 2,049 1,995 1,999 800
2019/02/18 2,045 2,050 2,003 2,050 500
2019/02/15 2,000 2,050 2,000 2,050 500
2019/02/13 1,950 1,995 1,950 1,995 1,800
2019/02/08 2,000 2,000 1,962 1,962 300
2019/02/05 2,010 2,010 2,010 2,010 200
2019/02/04 2,080 2,080 2,080 2,080 1,500
2019/02/01 1,991 1,995 1,991 1,995 300
2019/01/31 1,950 1,950 1,950 1,950 200
2019/01/29 1,950 1,950 1,950 1,950 1,200
2019/01/28 2,000 2,000 2,000 2,000 2,000
2019/01/23 1,945 1,945 1,945 1,945 800
2019/01/21 1,965 1,965 1,945 1,945 200
2019/01/18 1,960 1,990 1,960 1,990 1,500
2019/01/17 1,999 2,000 1,965 1,970 1,600
2019/01/16 1,999 2,000 1,999 2,000 600
2019/01/15 2,017 2,017 1,967 1,967 500
2019/01/11 2,020 2,020 2,020 2,020 100
2019/01/10 2,020 2,060 2,000 2,000 600
2019/01/09 2,000 2,000 2,000 2,000 400
2019/01/08 2,090 2,090 2,000 2,000 700
2019/01/07 2,115 2,115 2,115 2,115 1,400
2019/01/04 1,980 1,986 1,980 1,986 200

このページの先頭へ