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
2020/12/30 1,918 1,918 1,905 1,905 900
2020/12/29 1,883 1,883 1,883 1,883 1,000
2020/12/28 1,923 1,923 1,922 1,923 300
2020/12/25 1,921 1,922 1,921 1,921 500
2020/12/24 1,920 1,920 1,920 1,920 300
2020/12/23 1,920 1,920 1,920 1,920 400
2020/12/22 1,956 1,956 1,920 1,920 900
2020/12/21 1,920 1,920 1,911 1,916 900
2020/12/18 1,924 1,924 1,910 1,910 2,200
2020/12/17 1,922 1,925 1,922 1,924 3,200
2020/12/16 1,922 1,922 1,920 1,920 2,800
2020/12/15 1,922 1,925 1,920 1,920 3,400
2020/12/14 1,930 1,930 1,925 1,925 2,000
2020/12/11 1,930 1,930 1,925 1,929 4,000
2020/12/10 1,930 1,930 1,930 1,930 200
2020/12/09 1,949 1,949 1,920 1,925 4,800
2020/12/08 1,920 1,949 1,913 1,949 1,700
2020/12/07 1,949 1,950 1,915 1,915 4,100
2020/12/04 1,970 1,970 1,925 1,925 2,700
2020/12/03 1,931 1,931 1,931 1,931 300
2020/12/02 1,967 1,967 1,921 1,921 3,000
2020/12/01 1,927 1,927 1,927 1,927 100
2020/11/30 1,921 1,921 1,921 1,921 600
2020/11/27 1,920 1,921 1,920 1,921 600
2020/11/26 1,920 1,927 1,920 1,920 3,100
2020/11/25 1,920 1,920 1,910 1,910 5,500
2020/11/19 1,920 1,920 1,920 1,920 100
2020/11/17 1,905 1,905 1,881 1,881 2,600
2020/11/16 1,900 1,900 1,900 1,900 800
2020/11/13 1,890 1,890 1,866 1,870 2,100
2020/11/12 1,930 1,930 1,890 1,890 600
2020/11/11 1,890 1,890 1,890 1,890 200
2020/11/10 1,880 1,880 1,880 1,880 200
2020/11/09 1,890 1,890 1,880 1,880 300
2020/11/06 1,890 1,890 1,890 1,890 100
2020/11/05 1,900 1,900 1,850 1,890 2,000
2020/11/04 1,940 1,940 1,940 1,940 1,800
2020/11/02 1,860 1,860 1,859 1,860 1,100
2020/10/30 1,900 1,900 1,850 1,850 1,100
2020/10/29 1,900 1,900 1,900 1,900 1,100
2020/10/28 1,900 1,900 1,900 1,900 2,000
2020/10/23 1,890 1,890 1,850 1,850 700
2020/10/20 1,890 1,890 1,890 1,890 100
2020/10/19 1,899 1,899 1,899 1,899 700
2020/10/16 1,900 1,900 1,899 1,899 1,300
2020/10/15 1,897 1,897 1,860 1,860 1,600
2020/10/14 1,881 1,881 1,881 1,881 600
2020/10/13 1,900 1,900 1,890 1,890 400
2020/10/12 1,900 1,900 1,860 1,860 1,500
2020/10/09 1,870 1,871 1,870 1,870 400
2020/10/08 1,870 1,870 1,870 1,870 600
2020/10/07 1,939 1,939 1,880 1,880 1,700
2020/10/06 1,899 1,899 1,899 1,899 100
2020/10/05 1,875 1,900 1,875 1,900 400
2020/10/02 1,925 1,925 1,870 1,870 2,500
2020/09/30 1,860 1,860 1,850 1,850 900
2020/09/29 1,870 1,870 1,860 1,860 400
2020/09/28 1,900 1,900 1,870 1,870 1,300
2020/09/25 1,880 1,890 1,851 1,890 1,300
2020/09/24 1,840 1,880 1,840 1,880 400
2020/09/23 1,840 1,850 1,830 1,830 4,800
2020/09/18 1,840 1,840 1,840 1,840 2,900
2020/09/17 1,800 1,840 1,800 1,800 1,400
2020/09/16 1,800 1,840 1,800 1,840 2,800
2020/09/15 1,790 1,800 1,780 1,780 2,700
2020/09/14 1,800 1,800 1,800 1,800 1,300
2020/09/10 1,780 1,780 1,780 1,780 1,300
2020/09/09 1,780 1,790 1,780 1,790 1,000
2020/09/08 1,830 1,830 1,790 1,790 2,800
2020/09/07 1,790 1,790 1,790 1,790 200
2020/09/04 1,785 1,820 1,780 1,780 2,600
2020/09/03 1,790 1,799 1,780 1,799 1,900
2020/09/02 1,794 1,794 1,760 1,760 3,000
2020/09/01 1,781 1,784 1,780 1,782 2,900
2020/08/28 1,789 1,789 1,780 1,780 1,000
2020/08/26 1,750 1,750 1,750 1,750 100
2020/08/24 1,740 1,750 1,740 1,750 600
2020/08/21 1,726 1,726 1,726 1,726 300
2020/08/20 1,720 1,724 1,720 1,724 2,100
2020/08/18 1,799 1,799 1,719 1,719 700
2020/08/17 1,799 1,799 1,799 1,799 600
2020/08/14 1,791 1,791 1,791 1,791 400
2020/08/11 1,700 1,700 1,700 1,700 100
2020/08/07 1,720 1,720 1,720 1,720 100
2020/08/06 1,705 1,720 1,705 1,720 200
2020/08/05 1,798 1,798 1,730 1,730 300
2020/08/04 1,798 1,798 1,798 1,798 1,500
2020/08/03 1,750 1,758 1,750 1,758 600
2020/07/31 1,733 1,733 1,733 1,733 100
2020/07/30 1,731 1,733 1,731 1,733 200
2020/07/29 1,730 1,730 1,730 1,730 100
2020/07/28 1,731 1,731 1,730 1,730 300
2020/07/27 1,720 1,720 1,720 1,720 200
2020/07/22 1,738 1,740 1,738 1,740 300
2020/07/21 1,700 1,700 1,700 1,700 200
2020/07/20 1,740 1,740 1,700 1,700 1,100
2020/07/17 1,815 1,850 1,740 1,740 2,900
2020/07/16 1,775 1,815 1,775 1,775 1,400
2020/07/15 1,730 1,758 1,730 1,740 2,700
2020/07/14 1,750 1,750 1,730 1,730 1,500
2020/07/10 1,750 1,767 1,750 1,767 800
2020/07/09 1,721 1,721 1,721 1,721 100
2020/07/08 1,800 1,800 1,800 1,800 900
2020/07/03 1,859 1,859 1,859 1,859 200
2020/07/02 1,859 1,859 1,859 1,859 1,500
2020/07/01 1,844 1,860 1,844 1,860 400
2020/06/30 1,830 1,830 1,830 1,830 300
2020/06/29 1,800 1,825 1,799 1,825 2,800
2020/06/26 1,823 1,823 1,823 1,823 1,400
2020/06/25 1,751 1,783 1,751 1,783 1,600
2020/06/24 1,715 1,715 1,715 1,715 100
2020/06/23 1,730 1,730 1,722 1,722 300
2020/06/22 1,730 1,730 1,730 1,730 200
2020/06/19 1,720 1,720 1,720 1,720 800
2020/06/18 1,754 1,760 1,754 1,760 600
2020/06/17 1,747 1,764 1,747 1,764 500
2020/06/16 1,751 1,751 1,713 1,713 1,300
2020/06/15 1,750 1,758 1,730 1,730 900
2020/06/12 1,741 1,741 1,741 1,741 100
2020/06/08 1,741 1,741 1,740 1,741 400
2020/06/04 1,750 1,750 1,750 1,750 400
2020/06/03 1,795 1,800 1,795 1,800 300
2020/06/02 1,836 1,850 1,767 1,767 3,900
2020/06/01 1,780 1,780 1,741 1,741 500
2020/05/29 1,720 1,740 1,720 1,740 400
2020/05/28 1,699 1,710 1,699 1,710 4,300
2020/05/27 1,700 1,700 1,680 1,680 500
2020/05/25 1,630 1,630 1,630 1,630 700
2020/05/20 1,650 1,650 1,650 1,650 100
2020/05/19 1,690 1,690 1,690 1,690 600
2020/05/18 1,630 1,655 1,630 1,650 900
2020/05/15 1,667 1,680 1,602 1,602 2,600
2020/05/13 1,602 1,670 1,602 1,670 400
2020/05/12 1,630 1,630 1,630 1,630 100
2020/05/11 1,628 1,628 1,628 1,628 500
2020/05/08 1,650 1,660 1,650 1,660 200
2020/05/07 1,690 1,690 1,650 1,650 2,100
2020/05/01 1,650 1,650 1,650 1,650 1,300
2020/04/30 1,630 1,650 1,630 1,650 200
2020/04/28 1,620 1,620 1,620 1,620 500
2020/04/27 1,690 1,690 1,650 1,650 1,200
2020/04/23 1,650 1,650 1,650 1,650 200
2020/04/22 1,650 1,650 1,650 1,650 1,000
2020/04/21 1,630 1,630 1,611 1,630 2,200
2020/04/17 1,690 1,695 1,649 1,649 1,700
2020/04/16 1,690 1,690 1,690 1,690 500
2020/04/15 1,619 1,650 1,619 1,650 500
2020/04/14 1,630 1,630 1,600 1,600 900
2020/04/13 1,650 1,650 1,650 1,650 1,000
2020/04/09 1,630 1,630 1,630 1,630 300
2020/04/08 1,650 1,650 1,630 1,630 500
2020/04/06 1,650 1,650 1,650 1,650 100
2020/04/03 1,700 1,700 1,700 1,700 200
2020/04/02 1,730 1,730 1,730 1,730 1,500
2020/04/01 1,664 1,730 1,650 1,730 2,000
2020/03/31 1,599 1,699 1,599 1,699 1,100
2020/03/30 1,600 1,600 1,599 1,599 1,200
2020/03/27 1,600 1,621 1,600 1,601 900
2020/03/26 1,600 1,600 1,600 1,600 600
2020/03/25 1,641 1,641 1,600 1,600 200
2020/03/24 1,480 1,480 1,471 1,480 1,000
2020/03/23 1,450 1,450 1,450 1,450 1,000
2020/03/19 1,460 1,460 1,450 1,450 800
2020/03/18 1,469 1,469 1,411 1,465 1,500
2020/03/17 1,470 1,470 1,420 1,465 1,500
2020/03/16 1,500 1,500 1,470 1,480 1,000
2020/03/13 1,500 1,500 1,400 1,500 1,900
2020/03/12 1,550 1,550 1,520 1,520 1,100
2020/03/11 1,650 1,650 1,600 1,600 1,000
2020/03/10 1,600 1,600 1,600 1,600 900
2020/03/09 1,680 1,680 1,600 1,600 1,700
2020/03/06 1,680 1,680 1,680 1,680 300
2020/03/05 1,700 1,700 1,700 1,700 500
2020/03/04 1,740 1,740 1,700 1,700 800
2020/03/03 1,735 1,735 1,700 1,700 2,000
2020/03/02 1,649 1,655 1,649 1,655 2,300
2020/02/28 1,730 1,730 1,650 1,650 2,400
2020/02/26 1,720 1,730 1,720 1,730 400
2020/02/25 1,760 1,760 1,721 1,721 700
2020/02/21 1,780 1,780 1,770 1,770 500
2020/02/20 1,800 1,800 1,800 1,800 100
2020/02/19 1,800 1,800 1,780 1,780 600
2020/02/18 1,800 1,800 1,780 1,780 1,200
2020/02/17 1,790 1,804 1,781 1,800 1,300
2020/02/14 1,790 1,818 1,790 1,790 800
2020/02/12 1,791 1,791 1,781 1,781 900
2020/02/07 1,810 1,810 1,810 1,810 200
2020/02/06 1,810 1,810 1,810 1,810 300
2020/02/05 1,835 1,875 1,800 1,815 1,500
2020/02/04 1,895 1,895 1,895 1,895 1,400
2020/02/03 1,797 1,816 1,797 1,816 500
2020/01/31 1,837 1,837 1,837 1,837 200
2020/01/30 1,830 1,830 1,810 1,810 1,400
2020/01/29 1,892 1,892 1,845 1,845 1,100
2020/01/28 1,900 1,900 1,852 1,852 1,000
2020/01/24 1,865 1,866 1,861 1,865 400
2020/01/23 1,900 1,900 1,860 1,865 500
2020/01/22 1,850 1,890 1,850 1,890 1,300
2020/01/21 1,851 1,900 1,840 1,900 2,100
2020/01/20 1,961 1,961 1,831 1,850 8,600
2020/01/17 2,199 2,199 1,950 1,986 46,600
2020/01/16 1,769 1,799 1,769 1,799 1,600
2020/01/15 1,787 1,787 1,769 1,769 600
2020/01/14 1,790 1,790 1,760 1,770 1,400
2020/01/10 1,785 1,786 1,785 1,786 300
2020/01/09 1,800 1,800 1,800 1,800 600
2020/01/08 1,800 1,830 1,800 1,800 300
2020/01/07 1,938 1,938 1,800 1,800 2,000
2020/01/06 1,818 1,818 1,818 1,818 100

このページの先頭へ