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
2021/12/30 1,614 1,615 1,614 1,615 300
2021/12/29 1,590 1,590 1,590 1,590 100
2021/12/28 1,580 1,580 1,580 1,580 100
2021/12/27 1,638 1,638 1,598 1,598 300
2021/12/24 1,615 1,640 1,615 1,640 600
2021/12/23 1,639 1,639 1,639 1,639 500
2021/12/22 1,601 1,601 1,601 1,601 100
2021/12/21 1,582 1,582 1,582 1,582 300
2021/12/17 1,600 1,601 1,600 1,601 1,600
2021/12/16 1,600 1,600 1,586 1,586 1,700
2021/12/15 1,593 1,599 1,560 1,560 2,900
2021/12/13 1,555 1,629 1,555 1,589 1,300
2021/12/08 1,555 1,555 1,555 1,555 3,400
2021/12/07 1,585 1,595 1,585 1,595 1,500
2021/12/06 1,575 1,585 1,575 1,585 1,500
2021/12/03 1,590 1,590 1,575 1,575 2,400
2021/12/02 1,594 1,594 1,581 1,581 1,700
2021/12/01 1,581 1,581 1,581 1,581 100
2021/11/30 1,580 1,580 1,580 1,580 600
2021/11/29 1,588 1,588 1,571 1,571 600
2021/11/26 1,548 1,548 1,548 1,548 300
2021/11/22 1,550 1,588 1,550 1,588 1,000
2021/11/19 1,590 1,590 1,590 1,590 200
2021/11/18 1,550 1,610 1,550 1,610 1,300
2021/11/17 1,580 1,590 1,560 1,575 900
2021/11/16 1,626 1,626 1,551 1,551 1,700
2021/11/15 1,599 1,600 1,586 1,586 1,100
2021/11/12 1,582 1,650 1,582 1,588 1,000
2021/11/11 1,581 1,615 1,581 1,582 1,000
2021/11/09 1,581 1,581 1,580 1,580 400
2021/11/05 1,581 1,581 1,581 1,581 300
2021/11/04 1,590 1,617 1,581 1,581 700
2021/11/02 1,675 1,675 1,569 1,569 1,900
2021/11/01 1,600 1,600 1,600 1,600 100
2021/10/29 1,600 1,600 1,600 1,600 100
2021/10/28 1,590 1,597 1,590 1,597 600
2021/10/27 1,590 1,590 1,590 1,590 400
2021/10/26 1,587 1,590 1,587 1,590 200
2021/10/25 1,561 1,577 1,561 1,577 500
2021/10/22 1,584 1,589 1,584 1,589 200
2021/10/21 1,584 1,584 1,584 1,584 100
2021/10/20 1,575 1,575 1,575 1,575 200
2021/10/19 1,621 1,622 1,571 1,575 1,900
2021/10/18 1,600 1,600 1,595 1,595 600
2021/10/15 1,600 1,600 1,596 1,596 800
2021/10/14 1,585 1,585 1,585 1,585 200
2021/10/13 1,585 1,585 1,585 1,585 700
2021/10/12 1,610 1,610 1,564 1,585 1,200
2021/10/11 1,610 1,610 1,610 1,610 400
2021/10/08 1,610 1,610 1,610 1,610 100
2021/10/07 1,610 1,610 1,610 1,610 100
2021/10/06 1,621 1,621 1,620 1,620 800
2021/10/05 1,680 1,680 1,680 1,680 200
2021/10/04 1,720 1,720 1,680 1,680 1,600
2021/10/01 1,650 1,650 1,650 1,650 100
2021/09/30 1,650 1,650 1,650 1,650 200
2021/09/29 1,600 1,640 1,600 1,640 1,200
2021/09/28 1,619 1,650 1,600 1,628 4,600
2021/09/27 1,600 1,620 1,600 1,619 1,400
2021/09/24 1,600 1,710 1,600 1,670 3,800
2021/09/22 1,580 1,600 1,580 1,600 1,000
2021/09/21 1,599 1,599 1,500 1,560 2,000
2021/09/17 1,605 1,627 1,550 1,600 3,800
2021/09/16 1,610 1,631 1,601 1,601 1,700
2021/09/15 1,603 1,619 1,603 1,610 1,600
2021/09/14 1,600 1,602 1,600 1,602 900
2021/09/13 1,602 1,655 1,600 1,600 1,600
2021/09/10 1,621 1,700 1,582 1,602 3,800
2021/09/09 1,581 1,581 1,581 1,581 200
2021/09/08 1,600 1,600 1,600 1,600 200
2021/09/07 1,605 1,605 1,605 1,605 200
2021/09/03 1,609 1,640 1,609 1,640 1,500
2021/09/02 1,650 1,650 1,649 1,649 1,800
2021/09/01 1,600 1,666 1,520 1,666 3,800
2021/08/31 1,574 1,614 1,570 1,614 2,200
2021/08/30 1,574 1,574 1,574 1,574 500
2021/08/27 1,574 1,574 1,574 1,574 1,000
2021/08/24 1,574 1,574 1,574 1,574 200
2021/08/23 1,575 1,575 1,575 1,575 300
2021/08/20 1,575 1,575 1,575 1,575 500
2021/08/19 1,615 1,615 1,615 1,615 100
2021/08/18 1,615 1,615 1,615 1,615 100
2021/08/17 1,620 1,620 1,619 1,619 600
2021/08/16 1,620 1,620 1,620 1,620 500
2021/08/13 1,625 1,625 1,622 1,622 900
2021/08/12 1,630 1,630 1,625 1,625 200
2021/08/10 1,632 1,632 1,632 1,632 300
2021/08/04 1,650 1,650 1,649 1,649 300
2021/08/03 1,650 1,650 1,650 1,650 1,500
2021/08/02 1,650 1,650 1,650 1,650 200
2021/07/30 1,540 1,650 1,500 1,650 6,700
2021/07/29 1,550 1,550 1,526 1,526 2,500
2021/07/27 1,590 1,590 1,587 1,587 1,500
2021/07/26 1,595 1,597 1,595 1,595 1,500
2021/07/19 1,599 1,599 1,596 1,596 2,200
2021/07/16 1,599 1,599 1,598 1,598 1,600
2021/07/15 1,612 1,615 1,599 1,599 2,300
2021/07/14 1,615 1,615 1,610 1,610 600
2021/07/13 1,618 1,618 1,616 1,616 200
2021/07/12 1,620 1,620 1,620 1,620 100
2021/07/09 1,620 1,620 1,620 1,620 500
2021/07/08 1,618 1,618 1,618 1,618 600
2021/07/07 1,615 1,616 1,615 1,616 300
2021/07/06 1,604 1,604 1,604 1,604 100
2021/07/05 1,630 1,630 1,604 1,604 600
2021/07/02 1,635 1,635 1,635 1,635 1,600
2021/07/01 1,630 1,633 1,630 1,633 200
2021/06/29 1,630 1,636 1,630 1,635 1,800
2021/06/28 1,629 1,645 1,628 1,630 5,100
2021/06/25 1,628 1,630 1,622 1,622 1,700
2021/06/24 1,625 1,625 1,624 1,624 300
2021/06/23 1,625 1,625 1,625 1,625 100
2021/06/22 1,635 1,640 1,635 1,640 700
2021/06/21 1,635 1,635 1,635 1,635 200
2021/06/18 1,641 1,641 1,626 1,640 800
2021/06/17 1,644 1,644 1,644 1,644 500
2021/06/16 1,644 1,644 1,630 1,630 3,200
2021/06/15 1,655 1,658 1,640 1,641 3,400
2021/06/11 1,656 1,656 1,655 1,655 700
2021/06/09 1,664 1,664 1,664 1,664 300
2021/06/08 1,672 1,672 1,671 1,671 800
2021/06/07 1,690 1,690 1,672 1,672 400
2021/06/04 1,690 1,690 1,690 1,690 500
2021/06/03 1,680 1,680 1,680 1,680 200
2021/06/02 1,699 1,699 1,680 1,680 1,700
2021/06/01 1,680 1,684 1,680 1,680 1,500
2021/05/31 1,668 1,670 1,668 1,668 1,000
2021/05/28 1,684 1,684 1,670 1,670 800
2021/05/26 1,690 1,690 1,690 1,690 100
2021/05/21 1,696 1,696 1,696 1,696 100
2021/05/20 1,696 1,696 1,696 1,696 1,400
2021/05/19 1,695 1,695 1,695 1,695 1,000
2021/05/18 1,696 1,699 1,696 1,699 500
2021/05/17 1,698 1,698 1,698 1,698 600
2021/05/14 1,708 1,708 1,701 1,701 500
2021/05/13 1,670 1,670 1,601 1,643 2,300
2021/05/12 1,672 1,672 1,670 1,670 2,100
2021/05/11 1,777 1,777 1,712 1,712 800
2021/05/10 1,783 1,783 1,777 1,777 300
2021/05/07 1,778 1,800 1,778 1,783 3,300
2021/05/06 1,698 1,698 1,688 1,698 1,500
2021/04/30 1,704 1,704 1,697 1,697 700
2021/04/28 1,710 1,710 1,699 1,699 500
2021/04/27 1,710 1,710 1,710 1,710 3,200
2021/04/26 1,700 1,720 1,700 1,700 1,300
2021/04/23 1,715 1,715 1,712 1,712 400
2021/04/22 1,715 1,716 1,715 1,715 700
2021/04/21 1,712 1,715 1,712 1,715 200
2021/04/20 1,712 1,712 1,712 1,712 1,000
2021/04/19 1,780 1,780 1,712 1,712 700
2021/04/16 1,780 1,780 1,780 1,780 500
2021/04/15 1,735 1,780 1,735 1,780 2,500
2021/04/14 1,740 1,740 1,740 1,740 100
2021/04/13 1,741 1,741 1,721 1,721 500
2021/04/12 1,746 1,781 1,746 1,781 1,600
2021/04/08 1,780 1,781 1,780 1,781 300
2021/04/07 1,785 1,786 1,785 1,785 500
2021/04/06 1,800 1,800 1,781 1,785 1,300
2021/04/05 1,849 1,849 1,769 1,809 3,100
2021/04/02 1,849 1,849 1,849 1,849 1,500
2021/04/01 1,841 1,850 1,841 1,842 300
2021/03/31 1,841 1,841 1,841 1,841 1,000
2021/03/30 1,860 1,860 1,841 1,841 200
2021/03/26 1,887 1,887 1,887 1,887 1,000
2021/03/25 1,861 1,861 1,858 1,858 200
2021/03/23 1,864 1,864 1,822 1,863 1,900
2021/03/22 1,830 1,899 1,824 1,824 1,700
2021/03/19 1,820 1,825 1,740 1,819 7,800
2021/03/18 1,849 1,849 1,819 1,820 2,600
2021/03/17 1,879 1,880 1,810 1,815 1,600
2021/03/16 1,871 1,879 1,871 1,879 600
2021/03/15 1,872 1,872 1,871 1,871 1,500
2021/03/12 1,850 1,850 1,850 1,850 200
2021/03/10 1,840 1,880 1,840 1,840 3,200
2021/03/09 1,885 1,885 1,885 1,885 1,000
2021/03/08 1,811 1,811 1,811 1,811 200
2021/03/05 1,840 1,840 1,802 1,802 400
2021/03/04 1,838 1,840 1,838 1,840 2,000
2021/03/03 1,838 1,838 1,838 1,838 300
2021/03/02 1,839 1,839 1,838 1,839 1,900
2021/03/01 1,840 1,840 1,825 1,839 1,400
2021/02/26 1,850 1,860 1,802 1,860 4,700
2021/02/25 1,899 1,899 1,860 1,860 4,000
2021/02/24 1,900 1,900 1,860 1,860 1,000
2021/02/22 1,890 1,890 1,881 1,881 200
2021/02/18 1,899 1,899 1,899 1,899 500
2021/02/17 1,865 1,909 1,820 1,909 2,200
2021/02/16 1,879 1,890 1,879 1,886 600
2021/02/15 1,890 1,890 1,810 1,879 2,200
2021/02/09 1,888 1,888 1,888 1,888 500
2021/02/05 1,885 1,885 1,880 1,880 700
2021/02/04 1,885 1,885 1,885 1,885 200
2021/02/03 1,885 1,885 1,885 1,885 300
2021/02/02 1,885 1,885 1,885 1,885 1,500
2021/02/01 1,891 1,892 1,891 1,892 200
2021/01/29 1,910 1,910 1,910 1,910 100
2021/01/28 1,890 1,910 1,890 1,910 300
2021/01/27 1,910 1,910 1,910 1,910 1,100
2021/01/26 1,910 1,910 1,910 1,910 300
2021/01/25 1,910 1,910 1,910 1,910 700
2021/01/22 1,910 1,910 1,910 1,910 200
2021/01/21 1,910 1,910 1,910 1,910 600
2021/01/20 1,910 1,910 1,910 1,910 500
2021/01/19 1,910 1,917 1,910 1,917 1,000
2021/01/18 1,910 1,910 1,910 1,910 1,600
2021/01/15 1,910 1,910 1,900 1,910 2,400
2021/01/14 1,910 1,910 1,905 1,910 1,400
2021/01/13 1,910 1,910 1,910 1,910 1,000
2021/01/12 1,920 1,920 1,910 1,910 1,500
2021/01/08 1,935 1,935 1,925 1,925 800
2021/01/07 1,944 1,944 1,935 1,935 300
2021/01/06 1,970 1,970 1,945 1,945 600
2021/01/05 1,975 1,975 1,970 1,970 1,800
2021/01/04 1,944 1,944 1,944 1,944 200

このページの先頭へ