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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,886 | 1,970 | 1,886 | 1,920 | 5,400 |
| 2026/06/15 | 1,900 | 1,900 | 1,877 | 1,883 | 3,400 |
| 2026/06/12 | 1,890 | 1,890 | 1,875 | 1,889 | 1,600 |
| 2026/06/11 | 1,885 | 1,890 | 1,875 | 1,890 | 800 |
| 2026/06/10 | 1,884 | 1,901 | 1,862 | 1,870 | 2,500 |
| 2026/06/09 | 1,884 | 1,884 | 1,883 | 1,884 | 1,200 |
| 2026/06/08 | 1,899 | 1,899 | 1,854 | 1,854 | 2,000 |
| 2026/06/05 | 1,883 | 1,904 | 1,883 | 1,904 | 1,200 |
| 2026/06/04 | 1,883 | 1,899 | 1,882 | 1,899 | 800 |
| 2026/06/03 | 1,940 | 1,940 | 1,888 | 1,895 | 800 |
| 2026/06/02 | 1,917 | 1,917 | 1,881 | 1,900 | 3,100 |
| 2026/06/01 | 1,890 | 1,900 | 1,885 | 1,891 | 700 |
| 2026/05/29 | 1,895 | 1,895 | 1,895 | 1,895 | 500 |
| 2026/05/28 | 1,899 | 1,899 | 1,890 | 1,895 | 1,200 |
| 2026/05/27 | 1,900 | 1,900 | 1,895 | 1,898 | 1,400 |
| 2026/05/26 | 1,911 | 1,911 | 1,900 | 1,900 | 700 |
| 2026/05/25 | 1,903 | 1,919 | 1,903 | 1,911 | 500 |
| 2026/05/22 | 1,935 | 1,935 | 1,910 | 1,910 | 2,700 |
| 2026/05/21 | 1,931 | 1,931 | 1,931 | 1,931 | 600 |
| 2026/05/20 | 1,900 | 1,931 | 1,900 | 1,931 | 600 |
| 2026/05/19 | 1,940 | 1,940 | 1,891 | 1,900 | 2,300 |
| 2026/05/18 | 1,920 | 1,920 | 1,900 | 1,900 | 1,500 |
| 2026/05/15 | 1,945 | 1,945 | 1,920 | 1,920 | 500 |
| 2026/05/14 | 1,940 | 1,948 | 1,910 | 1,920 | 2,100 |
| 2026/05/13 | 1,880 | 1,915 | 1,880 | 1,900 | 3,700 |
| 2026/05/12 | 1,880 | 1,899 | 1,880 | 1,899 | 700 |
| 2026/05/11 | 1,910 | 1,910 | 1,900 | 1,900 | 500 |
| 2026/05/08 | 1,913 | 1,917 | 1,886 | 1,914 | 1,300 |
| 2026/05/07 | 1,953 | 1,953 | 1,885 | 1,885 | 2,200 |
| 2026/05/01 | 1,885 | 1,886 | 1,882 | 1,886 | 1,200 |
| 2026/04/30 | 1,957 | 1,957 | 1,870 | 1,885 | 1,900 |
| 2026/04/28 | 1,888 | 1,959 | 1,880 | 1,959 | 1,600 |
| 2026/04/27 | 1,865 | 1,888 | 1,865 | 1,888 | 300 |
| 2026/04/24 | 1,887 | 1,887 | 1,887 | 1,887 | 100 |
| 2026/04/23 | 1,910 | 1,910 | 1,857 | 1,887 | 1,200 |
| 2026/04/22 | 1,950 | 1,950 | 1,910 | 1,910 | 2,000 |
| 2026/04/21 | 1,901 | 1,901 | 1,890 | 1,890 | 200 |
| 2026/04/20 | 1,930 | 1,930 | 1,892 | 1,900 | 1,400 |
| 2026/04/17 | 1,855 | 1,929 | 1,855 | 1,928 | 2,600 |
| 2026/04/16 | 1,879 | 1,900 | 1,839 | 1,867 | 4,100 |
| 2026/04/15 | 1,839 | 1,840 | 1,831 | 1,840 | 800 |
| 2026/04/14 | 1,855 | 1,875 | 1,830 | 1,831 | 1,500 |
| 2026/04/13 | 1,836 | 1,859 | 1,817 | 1,836 | 2,400 |
| 2026/04/10 | 1,818 | 1,838 | 1,815 | 1,838 | 2,600 |
| 2026/04/09 | 1,860 | 1,868 | 1,826 | 1,826 | 1,800 |
| 2026/04/08 | 1,831 | 1,880 | 1,831 | 1,841 | 1,300 |
| 2026/04/07 | 1,808 | 1,860 | 1,808 | 1,825 | 2,300 |
| 2026/04/06 | 1,841 | 1,845 | 1,801 | 1,822 | 5,900 |
| 2026/04/03 | 1,883 | 1,898 | 1,869 | 1,877 | 1,500 |
| 2026/03/27 | 1,932 | 1,990 | 1,903 | 1,990 | 2,500 |
| 2026/03/26 | 1,955 | 1,955 | 1,938 | 1,950 | 800 |
| 2026/03/25 | 1,941 | 1,955 | 1,941 | 1,955 | 300 |
| 2026/03/24 | 2,012 | 2,012 | 1,917 | 1,941 | 4,600 |
| 2026/03/23 | 1,990 | 1,990 | 1,851 | 1,892 | 1,800 |
| 2026/03/19 | 1,990 | 2,099 | 1,937 | 1,950 | 5,800 |
| 2026/03/17 | 2,031 | 2,031 | 1,928 | 1,945 | 3,100 |
| 2026/03/16 | 1,951 | 1,951 | 1,901 | 1,951 | 2,700 |
| 2026/03/13 | 2,089 | 2,089 | 1,951 | 1,951 | 600 |
| 2026/03/12 | 1,973 | 2,069 | 1,920 | 1,969 | 1,900 |
| 2026/03/11 | 1,973 | 2,000 | 1,973 | 1,973 | 1,100 |
| 2026/03/10 | 1,974 | 2,017 | 1,900 | 1,967 | 2,200 |
| 2026/03/09 | 1,910 | 1,910 | 1,801 | 1,865 | 6,700 |
| 2026/03/06 | 1,900 | 1,965 | 1,900 | 1,965 | 1,300 |
| 2026/03/05 | 1,890 | 1,936 | 1,890 | 1,936 | 1,100 |
| 2026/03/04 | 1,960 | 1,960 | 1,781 | 1,850 | 6,300 |
| 2026/03/03 | 1,968 | 1,980 | 1,962 | 1,970 | 3,800 |
| 2026/03/02 | 1,974 | 1,985 | 1,951 | 1,968 | 4,700 |
| 2026/02/27 | 2,110 | 2,110 | 1,942 | 1,985 | 6,400 |
| 2026/02/26 | 1,955 | 2,080 | 1,932 | 1,934 | 3,900 |
| 2026/02/25 | 2,100 | 2,100 | 1,925 | 1,925 | 8,400 |
| 2026/02/24 | 1,983 | 1,983 | 1,969 | 1,979 | 2,200 |
| 2026/02/20 | 1,996 | 2,020 | 1,960 | 1,980 | 2,700 |
| 2026/02/19 | 1,900 | 1,996 | 1,890 | 1,975 | 7,900 |
| 2026/02/18 | 1,944 | 1,944 | 1,925 | 1,925 | 500 |
| 2026/02/17 | 1,965 | 1,965 | 1,925 | 1,925 | 1,500 |
| 2026/02/16 | 2,000 | 2,000 | 1,925 | 1,925 | 4,900 |
| 2026/02/13 | 1,990 | 2,000 | 1,940 | 1,940 | 2,300 |
| 2026/02/12 | 1,959 | 2,053 | 1,931 | 2,000 | 7,400 |
| 2026/02/10 | 1,939 | 1,979 | 1,928 | 1,956 | 3,700 |
| 2026/02/09 | 1,948 | 2,000 | 1,921 | 1,928 | 12,500 |
| 2026/02/06 | 1,862 | 1,895 | 1,828 | 1,868 | 3,900 |
| 2026/02/05 | 1,772 | 1,996 | 1,772 | 1,822 | 8,700 |
| 2026/02/04 | 1,700 | 1,732 | 1,700 | 1,732 | 3,400 |
| 2026/02/03 | 1,678 | 1,700 | 1,665 | 1,690 | 4,400 |
| 2026/02/02 | 1,652 | 1,680 | 1,652 | 1,660 | 4,600 |
| 2026/01/30 | 1,632 | 1,652 | 1,632 | 1,651 | 2,700 |
| 2026/01/29 | 1,635 | 1,637 | 1,631 | 1,631 | 1,500 |
| 2026/01/28 | 1,631 | 1,671 | 1,626 | 1,635 | 3,100 |
| 2026/01/27 | 1,635 | 1,642 | 1,626 | 1,631 | 4,500 |
| 2026/01/26 | 1,700 | 1,700 | 1,623 | 1,630 | 15,700 |
| 2026/01/23 | 1,627 | 1,700 | 1,623 | 1,667 | 6,600 |
| 2026/01/22 | 1,647 | 1,647 | 1,609 | 1,621 | 5,500 |
| 2026/01/21 | 1,619 | 1,619 | 1,600 | 1,607 | 6,500 |
| 2026/01/20 | 1,661 | 1,661 | 1,621 | 1,622 | 10,300 |
| 2026/01/19 | 1,725 | 1,725 | 1,600 | 1,646 | 21,500 |
| 2026/01/16 | 1,692 | 1,700 | 1,682 | 1,700 | 4,700 |
| 2026/01/15 | 1,700 | 1,700 | 1,678 | 1,699 | 7,400 |
| 2026/01/14 | 1,713 | 1,714 | 1,678 | 1,678 | 2,700 |
| 2026/01/13 | 1,677 | 1,700 | 1,677 | 1,700 | 6,400 |
| 2026/01/09 | 1,666 | 1,675 | 1,657 | 1,664 | 13,300 |
| 2026/01/08 | 1,665 | 1,693 | 1,658 | 1,662 | 17,400 |
| 2026/01/07 | 1,660 | 1,662 | 1,655 | 1,662 | 9,100 |
| 2026/01/06 | 1,661 | 1,670 | 1,653 | 1,657 | 10,200 |
| 2026/01/05 | 1,679 | 1,706 | 1,655 | 1,661 | 4,000 |