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
2023/12/28 1,418 1,435 1,418 1,435 1,200
2023/12/27 1,418 1,422 1,418 1,422 800
2023/12/26 1,423 1,430 1,410 1,410 3,100
2023/12/25 1,450 1,450 1,450 1,450 100
2023/12/22 1,455 1,455 1,425 1,455 2,300
2023/12/20 1,412 1,425 1,412 1,425 900
2023/12/19 1,424 1,424 1,419 1,419 2,300
2023/12/18 1,419 1,419 1,405 1,419 3,500
2023/12/15 1,424 1,424 1,410 1,410 2,100
2023/12/14 1,409 1,409 1,409 1,409 300
2023/12/13 1,407 1,408 1,407 1,408 500
2023/12/12 1,406 1,420 1,405 1,407 2,900
2023/12/11 1,412 1,412 1,405 1,405 1,800
2023/12/08 1,415 1,417 1,411 1,411 1,400
2023/12/07 1,450 1,450 1,411 1,419 2,800
2023/12/06 1,430 1,430 1,412 1,416 2,200
2023/12/05 1,435 1,435 1,414 1,414 1,900
2023/12/04 1,435 1,435 1,435 1,435 2,300
2023/12/01 1,405 1,450 1,405 1,416 2,500
2023/11/30 1,411 1,430 1,411 1,429 1,000
2023/11/29 1,430 1,484 1,400 1,424 6,700
2023/11/28 1,420 1,454 1,420 1,454 1,700
2023/11/27 1,415 1,415 1,415 1,415 200
2023/11/24 1,410 1,415 1,405 1,415 500
2023/11/22 1,425 1,425 1,404 1,410 1,900
2023/11/21 1,407 1,407 1,398 1,399 1,100
2023/11/20 1,410 1,410 1,410 1,410 200
2023/11/17 1,405 1,406 1,405 1,406 800
2023/11/16 1,420 1,420 1,401 1,401 1,200
2023/11/15 1,396 1,415 1,396 1,396 1,900
2023/11/14 1,409 1,409 1,396 1,396 3,400
2023/11/10 1,415 1,415 1,403 1,406 700
2023/11/09 1,425 1,425 1,401 1,403 2,500
2023/11/08 1,430 1,430 1,415 1,415 400
2023/11/07 1,476 1,476 1,440 1,440 400
2023/11/06 1,440 1,484 1,440 1,478 1,800
2023/11/02 1,429 1,445 1,429 1,442 3,900
2023/11/01 1,400 1,419 1,400 1,406 3,700
2023/10/31 1,406 1,410 1,382 1,382 2,400
2023/10/30 1,400 1,405 1,399 1,405 1,100
2023/10/27 1,400 1,400 1,400 1,400 600
2023/10/25 1,394 1,399 1,394 1,399 300
2023/10/24 1,407 1,407 1,407 1,407 2,200
2023/10/23 1,382 1,401 1,382 1,401 1,200
2023/10/20 1,401 1,403 1,396 1,401 900
2023/10/19 1,397 1,397 1,397 1,397 400
2023/10/18 1,380 1,404 1,380 1,404 200
2023/10/17 1,407 1,407 1,375 1,375 3,500
2023/10/16 1,410 1,410 1,395 1,395 900
2023/10/13 1,419 1,419 1,390 1,392 700
2023/10/12 1,387 1,389 1,387 1,389 800
2023/10/11 1,415 1,415 1,410 1,414 1,100
2023/10/10 1,405 1,405 1,390 1,397 2,500
2023/10/06 1,405 1,405 1,405 1,405 600
2023/10/05 1,377 1,403 1,377 1,403 1,200
2023/10/04 1,390 1,390 1,385 1,389 800
2023/10/03 1,418 1,418 1,395 1,395 2,200
2023/10/02 1,396 1,398 1,396 1,396 3,400
2023/09/29 1,405 1,406 1,397 1,397 1,600
2023/09/28 1,420 1,420 1,395 1,395 800
2023/09/27 1,412 1,414 1,410 1,410 800
2023/09/25 1,407 1,416 1,401 1,401 1,400
2023/09/22 1,440 1,440 1,405 1,405 4,300
2023/09/21 1,435 1,435 1,410 1,410 1,400
2023/09/20 1,440 1,440 1,436 1,436 900
2023/09/19 1,440 1,440 1,438 1,440 3,600
2023/09/15 1,424 1,444 1,424 1,444 5,700
2023/09/14 1,418 1,425 1,407 1,425 1,500
2023/09/13 1,409 1,410 1,405 1,406 1,500
2023/09/12 1,410 1,410 1,401 1,403 2,300
2023/09/11 1,395 1,432 1,395 1,410 2,500
2023/09/08 1,394 1,395 1,388 1,392 1,200
2023/09/07 1,404 1,404 1,390 1,391 2,000
2023/09/06 1,382 1,388 1,382 1,388 2,800
2023/09/05 1,387 1,388 1,382 1,385 900
2023/09/04 1,385 1,387 1,385 1,386 3,300
2023/09/01 1,380 1,381 1,380 1,381 700
2023/08/31 1,379 1,380 1,378 1,378 1,500
2023/08/30 1,380 1,380 1,376 1,376 1,200
2023/08/29 1,380 1,380 1,380 1,380 700
2023/08/28 1,382 1,382 1,380 1,380 1,900
2023/08/25 1,380 1,383 1,372 1,372 2,300
2023/08/23 1,372 1,372 1,372 1,372 200
2023/08/22 1,380 1,380 1,373 1,375 3,500
2023/08/21 1,375 1,384 1,375 1,384 1,100
2023/08/18 1,380 1,380 1,380 1,380 100
2023/08/17 1,380 1,380 1,380 1,380 800
2023/08/16 1,375 1,375 1,366 1,366 2,300
2023/08/15 1,384 1,384 1,372 1,373 1,500
2023/08/14 1,371 1,384 1,371 1,371 1,000
2023/08/10 1,371 1,371 1,370 1,370 400
2023/08/09 1,368 1,383 1,368 1,374 700
2023/08/08 1,383 1,383 1,373 1,382 700
2023/08/07 1,384 1,384 1,384 1,384 1,300
2023/08/04 1,384 1,385 1,368 1,368 500
2023/08/03 1,366 1,384 1,366 1,383 1,200
2023/08/02 1,380 1,380 1,380 1,380 2,100
2023/08/01 1,379 1,385 1,379 1,380 1,400
2023/07/31 1,386 1,386 1,377 1,377 1,500
2023/07/28 1,373 1,385 1,373 1,385 1,600
2023/07/27 1,369 1,369 1,369 1,369 100
2023/07/26 1,375 1,375 1,361 1,375 2,900
2023/07/25 1,375 1,375 1,375 1,375 300
2023/07/24 1,385 1,387 1,370 1,387 4,200
2023/07/21 1,374 1,374 1,356 1,362 4,300
2023/07/20 1,376 1,379 1,372 1,373 2,100
2023/07/19 1,391 1,391 1,367 1,369 2,800
2023/07/18 1,390 1,390 1,378 1,378 3,200
2023/07/14 1,389 1,389 1,370 1,370 2,800
2023/07/11 1,385 1,385 1,361 1,361 3,000
2023/07/10 1,389 1,389 1,368 1,370 2,100
2023/07/07 1,365 1,370 1,365 1,370 2,100
2023/07/06 1,370 1,370 1,370 1,370 500
2023/07/05 1,385 1,390 1,379 1,390 3,300
2023/07/04 1,390 1,392 1,365 1,365 4,300
2023/07/03 1,350 1,375 1,350 1,371 3,300
2023/06/30 1,383 1,383 1,360 1,360 500
2023/06/29 1,392 1,392 1,383 1,391 2,300
2023/06/28 1,392 1,392 1,383 1,383 1,700
2023/06/27 1,393 1,393 1,393 1,393 1,500
2023/06/26 1,401 1,401 1,401 1,401 1,500
2023/06/23 1,371 1,371 1,371 1,371 100
2023/06/22 1,393 1,393 1,377 1,377 1,700
2023/06/21 1,370 1,370 1,370 1,370 700
2023/06/20 1,395 1,395 1,362 1,362 4,800
2023/06/19 1,394 1,394 1,370 1,370 1,400
2023/06/16 1,372 1,372 1,372 1,372 800
2023/06/15 1,379 1,379 1,370 1,370 700
2023/06/14 1,370 1,370 1,370 1,370 200
2023/06/13 1,371 1,372 1,371 1,371 500
2023/06/09 1,379 1,379 1,379 1,379 100
2023/06/08 1,382 1,382 1,379 1,379 600
2023/06/07 1,379 1,379 1,353 1,378 2,700
2023/06/06 1,379 1,379 1,379 1,379 100
2023/06/05 1,359 1,380 1,359 1,361 1,000
2023/06/02 1,380 1,380 1,357 1,359 2,700
2023/06/01 1,380 1,380 1,380 1,380 500
2023/05/30 1,359 1,359 1,355 1,359 1,700
2023/05/29 1,371 1,371 1,370 1,370 800
2023/05/24 1,371 1,371 1,341 1,341 1,600
2023/05/23 1,385 1,385 1,371 1,371 1,600
2023/05/22 1,390 1,390 1,352 1,355 1,800
2023/05/19 1,371 1,371 1,352 1,362 2,700
2023/05/18 1,376 1,376 1,371 1,371 300
2023/05/17 1,395 1,395 1,373 1,374 1,800
2023/05/16 1,395 1,395 1,395 1,395 500
2023/05/15 1,394 1,394 1,371 1,371 800
2023/05/12 1,377 1,377 1,376 1,376 200
2023/05/11 1,395 1,395 1,394 1,394 800
2023/05/10 1,367 1,367 1,367 1,367 200
2023/05/09 1,364 1,367 1,364 1,367 200
2023/05/08 1,393 1,393 1,378 1,378 600
2023/05/02 1,393 1,393 1,366 1,370 3,300
2023/05/01 1,366 1,377 1,366 1,377 500
2023/04/28 1,365 1,376 1,361 1,361 400
2023/04/27 1,361 1,361 1,361 1,361 100
2023/04/26 1,361 1,361 1,361 1,361 100
2023/04/25 1,365 1,365 1,365 1,365 100
2023/04/24 1,383 1,383 1,378 1,378 1,700
2023/04/21 1,360 1,360 1,351 1,353 1,300
2023/04/19 1,357 1,357 1,354 1,356 600
2023/04/18 1,360 1,360 1,357 1,357 800
2023/04/17 1,392 1,392 1,350 1,350 3,100
2023/04/14 1,386 1,386 1,363 1,363 2,700
2023/04/13 1,356 1,356 1,356 1,356 400
2023/04/12 1,355 1,355 1,355 1,355 200
2023/04/11 1,354 1,354 1,354 1,354 300
2023/04/10 1,354 1,354 1,351 1,354 500
2023/04/07 1,370 1,370 1,352 1,352 500
2023/04/05 1,394 1,394 1,371 1,371 300
2023/04/04 1,397 1,397 1,367 1,367 2,600
2023/04/03 1,377 1,380 1,377 1,380 300
2023/03/31 1,365 1,370 1,365 1,370 400
2023/03/30 1,360 1,360 1,351 1,359 600
2023/03/29 1,348 1,395 1,348 1,376 3,800
2023/03/28 1,356 1,359 1,348 1,348 1,200
2023/03/27 1,360 1,361 1,356 1,361 1,000
2023/03/24 1,351 1,368 1,351 1,368 300
2023/03/23 1,405 1,405 1,345 1,351 6,700
2023/03/22 1,373 1,375 1,373 1,375 300
2023/03/20 1,390 1,390 1,365 1,365 800
2023/03/17 1,393 1,393 1,390 1,390 600
2023/03/16 1,380 1,380 1,380 1,380 1,100
2023/03/15 1,380 1,388 1,380 1,380 1,900
2023/03/14 1,360 1,360 1,358 1,359 2,100
2023/03/13 1,389 1,389 1,366 1,366 4,100
2023/03/10 1,391 1,393 1,390 1,390 900
2023/03/09 1,389 1,394 1,389 1,394 1,200
2023/03/08 1,395 1,395 1,389 1,393 600
2023/03/07 1,394 1,394 1,388 1,388 1,300
2023/03/06 1,398 1,398 1,395 1,395 400
2023/03/03 1,400 1,400 1,397 1,397 700
2023/03/02 1,400 1,400 1,395 1,395 2,500
2023/03/01 1,400 1,400 1,395 1,395 2,200
2023/02/28 1,395 1,397 1,395 1,397 600
2023/02/27 1,390 1,393 1,387 1,393 800
2023/02/24 1,380 1,390 1,375 1,390 1,900
2023/02/22 1,397 1,397 1,379 1,380 4,300
2023/02/21 1,386 1,394 1,386 1,394 600
2023/02/20 1,390 1,390 1,390 1,390 500
2023/02/17 1,395 1,395 1,367 1,367 2,200
2023/02/16 1,395 1,395 1,385 1,385 1,500
2023/02/15 1,395 1,395 1,373 1,373 1,300
2023/02/14 1,372 1,384 1,372 1,374 1,000
2023/02/13 1,394 1,394 1,370 1,371 1,500
2023/02/09 1,391 1,391 1,379 1,379 500
2023/02/08 1,392 1,392 1,372 1,373 5,000
2023/02/07 1,380 1,380 1,380 1,380 100
2023/02/06 1,395 1,395 1,373 1,373 800
2023/02/03 1,390 1,395 1,388 1,388 1,000
2023/02/02 1,397 1,397 1,389 1,389 3,800
2023/02/01 1,397 1,398 1,391 1,391 1,200
2023/01/31 1,396 1,396 1,390 1,390 2,300
2023/01/30 1,396 1,398 1,394 1,398 800
2023/01/27 1,390 1,395 1,390 1,391 1,500
2023/01/26 1,392 1,392 1,392 1,392 200
2023/01/25 1,391 1,392 1,391 1,392 200
2023/01/24 1,421 1,421 1,391 1,391 3,200
2023/01/23 1,397 1,417 1,391 1,391 2,500
2023/01/20 1,370 1,399 1,370 1,397 2,700
2023/01/19 1,391 1,391 1,388 1,388 900
2023/01/18 1,399 1,399 1,394 1,394 800
2023/01/17 1,420 1,420 1,399 1,399 2,100
2023/01/16 1,420 1,420 1,404 1,405 2,300
2023/01/13 1,414 1,415 1,400 1,415 3,600
2023/01/12 1,414 1,414 1,399 1,399 400
2023/01/11 1,398 1,398 1,398 1,398 600
2023/01/10 1,403 1,410 1,403 1,403 1,400
2023/01/06 1,410 1,410 1,405 1,405 900
2023/01/05 1,410 1,410 1,407 1,407 2,800
2023/01/04 1,386 1,403 1,386 1,403 3,400

このページの先頭へ