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

名古屋銀行(8522)の株価時系列情報

名古屋銀行(8522)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 2,582 2,594 2,532 2,552 29,700
2020/12/29 2,565 2,601 2,536 2,600 29,700
2020/12/28 2,609 2,619 2,534 2,561 33,400
2020/12/25 2,580 2,594 2,555 2,582 16,200
2020/12/24 2,547 2,587 2,547 2,563 25,900
2020/12/23 2,579 2,579 2,475 2,529 39,800
2020/12/22 2,619 2,619 2,566 2,579 27,300
2020/12/21 2,603 2,627 2,568 2,621 27,600
2020/12/18 2,637 2,638 2,571 2,609 43,500
2020/12/17 2,650 2,665 2,611 2,647 23,500
2020/12/16 2,655 2,667 2,627 2,644 20,100
2020/12/15 2,642 2,652 2,600 2,626 18,800
2020/12/14 2,685 2,695 2,641 2,657 24,800
2020/12/11 2,688 2,702 2,635 2,685 25,200
2020/12/10 2,671 2,704 2,645 2,686 27,700
2020/12/09 2,671 2,682 2,640 2,661 29,300
2020/12/08 2,676 2,689 2,647 2,661 18,700
2020/12/07 2,771 2,771 2,670 2,688 27,700
2020/12/04 2,759 2,759 2,709 2,731 12,600
2020/12/03 2,754 2,769 2,727 2,759 22,800
2020/12/02 2,759 2,765 2,721 2,729 51,600
2020/12/01 2,715 2,742 2,671 2,720 37,900
2020/11/30 2,836 2,836 2,679 2,706 60,700
2020/11/27 2,879 2,890 2,821 2,855 56,600
2020/11/26 2,850 2,891 2,813 2,890 48,500
2020/11/25 2,960 2,960 2,806 2,822 61,200
2020/11/24 2,951 2,960 2,896 2,910 50,900
2020/11/20 2,885 2,917 2,850 2,894 19,600
2020/11/19 2,924 2,939 2,851 2,885 26,300
2020/11/18 2,959 2,990 2,936 2,945 28,700
2020/11/17 2,930 2,972 2,866 2,947 30,100
2020/11/16 2,878 2,950 2,859 2,905 53,900
2020/11/13 2,864 2,885 2,792 2,874 22,400
2020/11/12 2,833 2,883 2,793 2,864 28,000
2020/11/11 2,885 2,885 2,702 2,832 49,300
2020/11/10 2,874 2,915 2,735 2,785 50,700
2020/11/09 2,788 2,790 2,738 2,774 23,200
2020/11/06 2,715 2,785 2,649 2,752 30,900
2020/11/05 2,679 2,715 2,622 2,712 52,300
2020/11/04 2,729 2,735 2,663 2,679 45,600
2020/11/02 2,621 2,702 2,612 2,679 32,300
2020/10/30 2,669 2,669 2,577 2,589 31,000
2020/10/29 2,654 2,677 2,621 2,638 18,500
2020/10/28 2,676 2,687 2,588 2,659 26,800
2020/10/27 2,698 2,726 2,650 2,712 14,000
2020/10/26 2,685 2,711 2,685 2,707 8,300
2020/10/23 2,723 2,765 2,694 2,720 15,900
2020/10/22 2,760 2,777 2,708 2,723 17,800
2020/10/21 2,749 2,800 2,709 2,775 20,800
2020/10/20 2,775 2,803 2,693 2,699 21,100
2020/10/19 2,765 2,830 2,765 2,791 26,200
2020/10/16 2,724 2,781 2,717 2,727 22,000
2020/10/15 2,701 2,730 2,680 2,706 22,600
2020/10/14 2,690 2,718 2,665 2,699 18,600
2020/10/13 2,682 2,721 2,662 2,709 15,200
2020/10/12 2,644 2,694 2,613 2,682 14,500
2020/10/09 2,710 2,710 2,616 2,644 31,200
2020/10/08 2,661 2,717 2,635 2,694 33,600
2020/10/07 2,675 2,675 2,595 2,645 24,300
2020/10/06 2,644 2,694 2,621 2,681 44,500
2020/10/05 2,591 2,662 2,570 2,640 36,900
2020/10/02 2,592 2,592 2,523 2,527 41,400
2020/09/30 2,647 2,666 2,553 2,553 30,100
2020/09/29 2,678 2,711 2,606 2,666 43,600
2020/09/28 2,640 2,698 2,620 2,694 39,800
2020/09/25 2,521 2,615 2,521 2,600 56,600
2020/09/24 2,480 2,504 2,432 2,472 32,800
2020/09/23 2,571 2,590 2,467 2,469 34,700
2020/09/18 2,535 2,646 2,529 2,621 43,800
2020/09/17 2,440 2,562 2,440 2,535 39,100
2020/09/16 2,388 2,437 2,364 2,430 44,800
2020/09/15 2,392 2,404 2,357 2,388 33,600
2020/09/14 2,363 2,389 2,347 2,379 18,200
2020/09/11 2,329 2,379 2,329 2,359 34,700
2020/09/10 2,341 2,362 2,317 2,348 31,600
2020/09/09 2,386 2,391 2,320 2,323 47,000
2020/09/08 2,419 2,452 2,378 2,426 28,500
2020/09/07 2,400 2,433 2,370 2,421 23,400
2020/09/04 2,328 2,393 2,302 2,382 20,500
2020/09/03 2,360 2,376 2,320 2,343 22,500
2020/09/02 2,407 2,407 2,344 2,351 11,000
2020/09/01 2,352 2,378 2,339 2,367 19,300
2020/08/31 2,446 2,494 2,333 2,333 27,100
2020/08/28 2,409 2,487 2,409 2,430 23,300
2020/08/27 2,420 2,420 2,378 2,390 5,200
2020/08/26 2,404 2,424 2,394 2,424 5,800
2020/08/25 2,364 2,437 2,363 2,434 13,600
2020/08/24 2,390 2,390 2,333 2,350 12,500
2020/08/21 2,450 2,452 2,386 2,393 16,400
2020/08/20 2,465 2,465 2,421 2,444 18,700
2020/08/19 2,503 2,503 2,461 2,469 11,000
2020/08/18 2,500 2,549 2,475 2,526 25,300
2020/08/17 2,503 2,539 2,503 2,508 15,000
2020/08/14 2,549 2,549 2,500 2,533 14,800
2020/08/13 2,493 2,535 2,471 2,526 21,600
2020/08/12 2,449 2,500 2,448 2,469 28,000
2020/08/11 2,339 2,462 2,336 2,449 31,800
2020/08/07 2,294 2,343 2,291 2,294 17,800
2020/08/06 2,389 2,389 2,320 2,341 15,200
2020/08/05 2,341 2,341 2,279 2,289 16,500
2020/08/04 2,282 2,366 2,264 2,355 22,900
2020/08/03 2,197 2,248 2,184 2,242 16,200
2020/07/31 2,330 2,330 2,197 2,197 18,100
2020/07/30 2,348 2,348 2,283 2,322 16,900
2020/07/29 2,357 2,357 2,320 2,327 12,400
2020/07/28 2,424 2,424 2,367 2,375 16,300
2020/07/27 2,385 2,430 2,367 2,430 17,200
2020/07/22 2,437 2,443 2,388 2,398 13,800
2020/07/21 2,399 2,424 2,365 2,420 17,400
2020/07/20 2,368 2,391 2,329 2,382 12,400
2020/07/17 2,374 2,374 2,342 2,361 12,100
2020/07/16 2,426 2,434 2,346 2,352 16,700
2020/07/15 2,365 2,463 2,355 2,429 34,200
2020/07/14 2,389 2,389 2,324 2,342 12,800
2020/07/13 2,321 2,388 2,321 2,378 23,100
2020/07/10 2,322 2,335 2,282 2,296 29,500
2020/07/09 2,330 2,382 2,320 2,333 19,100
2020/07/08 2,357 2,407 2,333 2,333 12,600
2020/07/07 2,439 2,449 2,351 2,377 11,500
2020/07/06 2,323 2,419 2,323 2,409 15,900
2020/07/03 2,367 2,376 2,324 2,373 11,700
2020/07/02 2,399 2,399 2,330 2,355 33,500
2020/07/01 2,355 2,385 2,305 2,380 31,700
2020/06/30 2,391 2,421 2,314 2,314 28,900
2020/06/29 2,404 2,414 2,306 2,345 39,600
2020/06/26 2,449 2,476 2,432 2,464 17,700
2020/06/25 2,383 2,410 2,368 2,395 17,600
2020/06/24 2,453 2,453 2,396 2,396 9,600
2020/06/23 2,471 2,487 2,435 2,453 16,400
2020/06/22 2,441 2,452 2,392 2,423 9,000
2020/06/19 2,471 2,477 2,417 2,439 27,700
2020/06/18 2,470 2,471 2,418 2,466 18,300
2020/06/17 2,480 2,505 2,452 2,484 17,500
2020/06/16 2,444 2,498 2,444 2,477 31,700
2020/06/15 2,398 2,426 2,391 2,397 25,500
2020/06/12 2,369 2,401 2,315 2,391 40,100
2020/06/11 2,512 2,512 2,433 2,436 25,500
2020/06/10 2,501 2,542 2,495 2,523 18,200
2020/06/09 2,571 2,571 2,500 2,521 22,200
2020/06/08 2,509 2,548 2,509 2,532 27,200
2020/06/05 2,450 2,497 2,443 2,485 25,300
2020/06/04 2,414 2,437 2,384 2,435 29,600
2020/06/03 2,369 2,386 2,350 2,373 26,200
2020/06/02 2,337 2,366 2,320 2,342 38,900
2020/06/01 2,360 2,360 2,295 2,330 25,500
2020/05/29 2,341 2,379 2,331 2,360 43,500
2020/05/28 2,300 2,373 2,294 2,355 49,600
2020/05/27 2,249 2,295 2,202 2,279 37,400
2020/05/26 2,180 2,244 2,175 2,240 31,000
2020/05/25 2,142 2,173 2,142 2,165 15,800
2020/05/22 2,158 2,158 2,102 2,147 19,600
2020/05/21 2,148 2,170 2,126 2,163 15,600
2020/05/20 2,151 2,159 2,131 2,148 17,500
2020/05/19 2,166 2,188 2,144 2,168 30,300
2020/05/18 2,082 2,119 2,076 2,116 28,900
2020/05/15 2,065 2,086 2,043 2,082 29,900
2020/05/14 2,109 2,109 2,035 2,044 47,900
2020/05/13 2,155 2,164 2,105 2,116 50,000
2020/05/12 2,271 2,271 2,201 2,205 38,100
2020/05/11 2,259 2,321 2,239 2,294 18,300
2020/05/08 2,253 2,288 2,222 2,266 22,500
2020/05/07 2,241 2,259 2,184 2,209 32,100
2020/05/01 2,242 2,259 2,213 2,228 19,200
2020/04/30 2,249 2,287 2,234 2,262 54,300
2020/04/28 2,199 2,217 2,144 2,205 89,900
2020/04/27 2,142 2,182 2,081 2,175 36,600
2020/04/24 2,136 2,136 2,082 2,106 66,800
2020/04/23 2,094 2,154 2,083 2,147 42,100
2020/04/22 2,127 2,131 2,073 2,106 36,100
2020/04/21 2,150 2,150 2,096 2,140 59,100
2020/04/20 2,170 2,198 2,151 2,175 35,600
2020/04/17 2,202 2,210 2,150 2,176 41,500
2020/04/16 2,173 2,200 2,159 2,200 48,300
2020/04/15 2,295 2,295 2,186 2,209 47,500
2020/04/14 2,287 2,330 2,230 2,304 35,400
2020/04/13 2,352 2,357 2,269 2,286 24,900
2020/04/10 2,250 2,404 2,250 2,402 32,700
2020/04/09 2,301 2,337 2,229 2,273 33,300
2020/04/08 2,304 2,350 2,266 2,315 48,400
2020/04/07 2,336 2,344 2,251 2,307 35,700
2020/04/06 2,292 2,332 2,244 2,309 36,700
2020/04/03 2,368 2,384 2,265 2,309 29,700
2020/04/02 2,466 2,473 2,291 2,394 26,900
2020/04/01 2,597 2,597 2,404 2,472 36,500
2020/03/31 2,767 2,836 2,562 2,614 24,700
2020/03/30 2,711 2,814 2,615 2,784 51,100
2020/03/27 2,550 2,746 2,542 2,746 66,900
2020/03/26 2,449 2,540 2,297 2,499 39,800
2020/03/25 2,377 2,466 2,255 2,411 47,000
2020/03/24 2,478 2,478 2,314 2,377 45,100
2020/03/23 2,318 2,470 2,267 2,430 51,900
2020/03/19 2,244 2,296 2,110 2,272 66,900
2020/03/18 2,470 2,470 2,211 2,223 41,400
2020/03/17 2,161 2,458 2,116 2,438 52,700
2020/03/16 2,135 2,251 2,105 2,203 30,900
2020/03/13 2,107 2,194 2,037 2,135 61,300
2020/03/12 2,339 2,344 2,225 2,264 38,800
2020/03/11 2,463 2,478 2,354 2,364 25,800
2020/03/10 2,347 2,480 2,225 2,474 36,200
2020/03/09 2,501 2,510 2,354 2,381 29,600
2020/03/06 2,656 2,656 2,542 2,567 32,500
2020/03/05 2,746 2,773 2,690 2,706 35,700
2020/03/04 2,780 2,780 2,714 2,746 35,300
2020/03/03 2,926 2,941 2,800 2,818 51,100
2020/03/02 2,896 2,999 2,844 2,892 52,400
2020/02/28 3,020 3,085 2,895 2,896 55,900
2020/02/27 3,285 3,285 3,205 3,250 93,000
2020/02/26 3,260 3,285 3,235 3,285 25,100
2020/02/25 3,305 3,325 3,265 3,280 41,300
2020/02/21 3,380 3,410 3,365 3,390 10,800
2020/02/20 3,375 3,385 3,345 3,380 12,900
2020/02/19 3,390 3,390 3,335 3,340 19,200
2020/02/18 3,365 3,365 3,325 3,360 24,300
2020/02/17 3,385 3,385 3,320 3,370 13,300
2020/02/14 3,340 3,400 3,335 3,385 16,300
2020/02/13 3,395 3,395 3,325 3,340 8,500
2020/02/12 3,380 3,400 3,325 3,400 17,100
2020/02/10 3,325 3,370 3,325 3,345 10,000
2020/02/07 3,440 3,440 3,340 3,360 7,200
2020/02/06 3,400 3,450 3,375 3,440 22,400
2020/02/05 3,315 3,350 3,315 3,330 11,300
2020/02/04 3,215 3,320 3,210 3,320 16,500
2020/02/03 3,190 3,240 3,175 3,235 18,100
2020/01/31 3,310 3,315 3,190 3,215 19,800
2020/01/30 3,300 3,305 3,265 3,280 17,800
2020/01/29 3,300 3,315 3,295 3,300 20,400
2020/01/28 3,245 3,320 3,245 3,305 24,600
2020/01/27 3,220 3,305 3,190 3,295 28,800
2020/01/24 3,305 3,305 3,225 3,225 11,500
2020/01/23 3,300 3,320 3,290 3,300 12,900
2020/01/22 3,285 3,320 3,270 3,300 12,500
2020/01/21 3,280 3,280 3,260 3,270 10,300
2020/01/20 3,235 3,265 3,235 3,255 10,100
2020/01/17 3,220 3,245 3,200 3,215 11,600
2020/01/16 3,190 3,220 3,185 3,200 6,300
2020/01/15 3,200 3,210 3,155 3,190 19,500
2020/01/14 3,330 3,330 3,180 3,180 23,900
2020/01/10 3,350 3,350 3,320 3,330 4,200
2020/01/09 3,335 3,365 3,305 3,330 7,900
2020/01/08 3,320 3,340 3,275 3,295 18,300
2020/01/07 3,320 3,385 3,310 3,365 24,000
2020/01/06 3,340 3,365 3,280 3,295 27,100

このページの先頭へ