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 |