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
2021/12/30 2,776 2,796 2,744 2,744 34,400
2021/12/29 2,710 2,818 2,710 2,813 50,000
2021/12/28 2,702 2,734 2,624 2,723 68,600
2021/12/27 2,710 2,716 2,658 2,710 35,200
2021/12/24 2,735 2,735 2,694 2,696 26,000
2021/12/23 2,740 2,765 2,730 2,740 34,800
2021/12/22 2,720 2,758 2,709 2,748 51,100
2021/12/21 2,715 2,734 2,679 2,696 58,200
2021/12/20 2,682 2,712 2,655 2,670 122,500
2021/12/17 2,635 2,701 2,620 2,685 116,700
2021/12/16 2,575 2,634 2,555 2,627 58,700
2021/12/15 2,521 2,577 2,505 2,575 45,700
2021/12/14 2,527 2,542 2,490 2,516 67,700
2021/12/13 2,543 2,543 2,504 2,527 54,100
2021/12/10 2,529 2,541 2,513 2,535 79,300
2021/12/09 2,500 2,534 2,492 2,528 48,600
2021/12/08 2,516 2,569 2,505 2,509 89,000
2021/12/07 2,454 2,511 2,406 2,502 84,800
2021/12/06 2,400 2,450 2,398 2,430 97,200
2021/12/03 2,310 2,398 2,292 2,395 138,600
2021/12/02 2,245 2,291 2,223 2,277 101,700
2021/12/01 2,174 2,259 2,152 2,252 112,100
2021/11/30 2,193 2,227 2,183 2,193 555,900
2021/11/29 2,141 2,214 2,122 2,193 146,800
2021/11/26 2,205 2,210 2,151 2,166 123,700
2021/11/25 2,225 2,263 2,210 2,239 75,200
2021/11/24 2,249 2,276 2,224 2,240 93,200
2021/11/22 2,185 2,209 2,168 2,200 49,700
2021/11/19 2,191 2,201 2,173 2,201 90,600
2021/11/18 2,213 2,226 2,157 2,220 115,700
2021/11/17 2,282 2,282 2,220 2,220 68,700
2021/11/16 2,294 2,310 2,274 2,283 58,300
2021/11/15 2,330 2,335 2,289 2,289 64,100
2021/11/12 2,331 2,357 2,316 2,331 81,600
2021/11/11 2,341 2,351 2,313 2,331 53,600
2021/11/10 2,373 2,384 2,333 2,360 42,100
2021/11/09 2,411 2,412 2,363 2,366 49,800
2021/11/08 2,442 2,446 2,416 2,416 17,600
2021/11/05 2,496 2,496 2,427 2,437 36,000
2021/11/04 2,473 2,514 2,453 2,496 78,000
2021/11/02 2,430 2,473 2,420 2,465 66,600
2021/11/01 2,453 2,468 2,438 2,468 32,600
2021/10/29 2,436 2,436 2,397 2,419 39,800
2021/10/28 2,466 2,466 2,404 2,435 136,800
2021/10/27 2,522 2,522 2,474 2,480 37,800
2021/10/26 2,512 2,530 2,494 2,522 25,300
2021/10/25 2,523 2,544 2,504 2,518 21,900
2021/10/22 2,526 2,543 2,519 2,534 20,900
2021/10/21 2,520 2,555 2,518 2,531 24,800
2021/10/20 2,532 2,591 2,519 2,534 24,000
2021/10/19 2,519 2,522 2,489 2,516 18,300
2021/10/18 2,542 2,551 2,505 2,524 22,000
2021/10/15 2,528 2,554 2,503 2,545 17,900
2021/10/14 2,527 2,529 2,490 2,505 26,300
2021/10/13 2,574 2,574 2,530 2,548 20,200
2021/10/12 2,635 2,635 2,585 2,595 17,800
2021/10/11 2,660 2,681 2,626 2,642 14,600
2021/10/08 2,654 2,670 2,625 2,657 23,400
2021/10/07 2,641 2,641 2,588 2,610 19,000
2021/10/06 2,597 2,656 2,590 2,629 18,200
2021/10/05 2,592 2,627 2,580 2,581 30,500
2021/10/04 2,632 2,647 2,599 2,624 23,800
2021/10/01 2,619 2,642 2,595 2,606 32,700
2021/09/30 2,696 2,733 2,650 2,653 31,600
2021/09/29 2,744 2,746 2,656 2,688 44,400
2021/09/28 2,810 2,819 2,766 2,796 41,400
2021/09/27 2,815 2,835 2,796 2,807 17,400
2021/09/24 2,810 2,842 2,787 2,815 34,600
2021/09/22 2,758 2,779 2,734 2,740 25,200
2021/09/21 2,796 2,850 2,772 2,772 31,200
2021/09/17 2,844 2,870 2,820 2,841 30,800
2021/09/16 2,841 2,841 2,775 2,829 22,100
2021/09/15 2,839 2,853 2,796 2,821 22,600
2021/09/14 2,870 2,890 2,836 2,889 31,300
2021/09/13 2,784 2,873 2,772 2,873 24,400
2021/09/10 2,722 2,800 2,722 2,800 40,500
2021/09/09 2,730 2,749 2,703 2,716 20,000
2021/09/08 2,699 2,768 2,699 2,744 32,300
2021/09/07 2,695 2,699 2,657 2,694 21,000
2021/09/06 2,673 2,683 2,645 2,679 22,900
2021/09/03 2,658 2,686 2,654 2,682 27,700
2021/09/02 2,694 2,694 2,639 2,658 26,900
2021/09/01 2,654 2,690 2,653 2,677 22,200
2021/08/31 2,677 2,686 2,617 2,656 27,900
2021/08/30 2,642 2,694 2,639 2,677 18,200
2021/08/27 2,625 2,654 2,599 2,643 21,000
2021/08/26 2,551 2,613 2,551 2,609 21,200
2021/08/25 2,519 2,556 2,519 2,551 17,600
2021/08/24 2,478 2,529 2,475 2,529 26,200
2021/08/23 2,452 2,497 2,452 2,466 22,100
2021/08/20 2,442 2,473 2,426 2,451 23,100
2021/08/19 2,476 2,487 2,438 2,438 12,300
2021/08/18 2,457 2,494 2,457 2,476 19,000
2021/08/17 2,437 2,471 2,432 2,446 15,800
2021/08/16 2,485 2,485 2,425 2,434 22,100
2021/08/13 2,503 2,506 2,485 2,491 8,300
2021/08/12 2,525 2,542 2,492 2,492 13,400
2021/08/11 2,499 2,544 2,499 2,526 23,000
2021/08/10 2,504 2,520 2,450 2,462 23,900
2021/08/06 2,513 2,513 2,472 2,488 10,000
2021/08/05 2,488 2,524 2,481 2,503 16,600
2021/08/04 2,534 2,583 2,526 2,538 16,200
2021/08/03 2,541 2,555 2,524 2,534 17,600
2021/08/02 2,500 2,585 2,488 2,567 23,300
2021/07/30 2,486 2,486 2,451 2,467 25,600
2021/07/29 2,494 2,495 2,454 2,462 7,900
2021/07/28 2,473 2,521 2,473 2,489 19,400
2021/07/27 2,452 2,506 2,448 2,505 18,600
2021/07/26 2,441 2,444 2,406 2,437 18,900
2021/07/21 2,449 2,452 2,396 2,396 26,200
2021/07/20 2,405 2,458 2,384 2,401 26,100
2021/07/19 2,500 2,500 2,421 2,428 30,600
2021/07/16 2,506 2,531 2,492 2,518 24,700
2021/07/15 2,569 2,577 2,518 2,533 25,300
2021/07/14 2,566 2,598 2,550 2,550 16,300
2021/07/13 2,533 2,581 2,533 2,578 23,500
2021/07/12 2,474 2,530 2,460 2,522 32,300
2021/07/09 2,400 2,410 2,374 2,400 39,300
2021/07/08 2,446 2,459 2,431 2,431 24,300
2021/07/07 2,477 2,496 2,445 2,454 19,200
2021/07/06 2,513 2,531 2,497 2,522 9,000
2021/07/05 2,518 2,518 2,481 2,481 17,100
2021/07/02 2,504 2,547 2,504 2,544 26,600
2021/07/01 2,476 2,528 2,476 2,520 27,000
2021/06/30 2,530 2,530 2,475 2,475 21,800
2021/06/29 2,574 2,574 2,512 2,517 25,000
2021/06/28 2,576 2,611 2,568 2,595 23,100
2021/06/25 2,550 2,580 2,550 2,572 13,300
2021/06/24 2,530 2,540 2,517 2,535 14,000
2021/06/23 2,574 2,574 2,535 2,548 13,100
2021/06/22 2,541 2,583 2,541 2,574 29,600
2021/06/21 2,535 2,535 2,480 2,482 32,500
2021/06/18 2,580 2,592 2,547 2,564 43,600
2021/06/17 2,593 2,620 2,586 2,605 18,300
2021/06/16 2,575 2,586 2,551 2,567 22,500
2021/06/15 2,566 2,589 2,558 2,584 21,300
2021/06/14 2,628 2,628 2,572 2,585 20,500
2021/06/11 2,640 2,640 2,597 2,597 53,900
2021/06/10 2,635 2,659 2,620 2,647 25,500
2021/06/09 2,639 2,662 2,639 2,653 13,100
2021/06/08 2,639 2,669 2,637 2,647 14,400
2021/06/07 2,668 2,668 2,630 2,639 24,400
2021/06/04 2,699 2,700 2,660 2,661 15,000
2021/06/03 2,650 2,688 2,650 2,668 31,300
2021/06/02 2,667 2,709 2,653 2,675 29,500
2021/06/01 2,673 2,682 2,630 2,669 27,000
2021/05/31 2,701 2,701 2,635 2,651 28,200
2021/05/28 2,663 2,712 2,645 2,707 34,900
2021/05/27 2,687 2,726 2,625 2,625 40,300
2021/05/26 2,770 2,770 2,679 2,714 20,000
2021/05/25 2,843 2,850 2,788 2,795 21,500
2021/05/24 2,826 2,859 2,813 2,837 13,700
2021/05/21 2,848 2,848 2,806 2,806 20,600
2021/05/20 2,830 2,873 2,824 2,848 21,200
2021/05/19 2,812 2,855 2,805 2,811 26,600
2021/05/18 2,808 2,845 2,802 2,844 31,700
2021/05/17 2,774 2,803 2,760 2,800 28,600
2021/05/14 2,718 2,778 2,718 2,760 27,600
2021/05/13 2,724 2,777 2,688 2,697 30,300
2021/05/12 2,725 2,755 2,681 2,724 32,600
2021/05/11 2,788 2,820 2,723 2,725 34,100
2021/05/10 2,761 2,811 2,760 2,811 19,300
2021/05/07 2,791 2,841 2,777 2,777 37,000
2021/05/06 2,763 2,810 2,743 2,771 40,600
2021/04/30 2,759 2,795 2,713 2,715 36,900
2021/04/28 2,821 2,848 2,758 2,760 40,700
2021/04/27 2,806 2,845 2,778 2,821 39,800
2021/04/26 2,786 2,813 2,770 2,798 21,800
2021/04/23 2,790 2,805 2,767 2,800 16,300
2021/04/22 2,798 2,825 2,780 2,799 18,800
2021/04/21 2,778 2,806 2,760 2,777 27,400
2021/04/20 2,882 2,882 2,814 2,825 38,400
2021/04/19 2,901 2,919 2,888 2,900 18,900
2021/04/16 2,926 2,926 2,885 2,898 13,400
2021/04/15 2,924 2,971 2,905 2,926 13,300
2021/04/14 2,932 2,932 2,886 2,923 20,300
2021/04/13 2,951 2,986 2,938 2,939 15,700
2021/04/12 2,976 2,989 2,947 2,973 23,600
2021/04/09 2,970 3,005 2,962 2,972 35,400
2021/04/08 3,050 3,120 2,957 2,970 59,700
2021/04/07 3,025 3,140 3,025 3,090 28,000
2021/04/06 3,190 3,200 3,075 3,095 25,900
2021/04/05 3,150 3,220 3,140 3,210 31,000
2021/04/02 3,100 3,150 3,080 3,125 26,100
2021/04/01 3,170 3,170 3,080 3,085 30,000
2021/03/31 3,240 3,265 3,150 3,150 22,200
2021/03/30 3,260 3,285 3,210 3,270 31,600
2021/03/29 3,325 3,350 3,230 3,295 54,000
2021/03/26 3,385 3,390 3,275 3,305 30,900
2021/03/25 3,280 3,355 3,235 3,315 28,300
2021/03/24 3,290 3,295 3,180 3,225 42,400
2021/03/23 3,510 3,510 3,345 3,360 44,900
2021/03/22 3,420 3,510 3,400 3,480 38,800
2021/03/19 3,455 3,555 3,385 3,420 103,300
2021/03/18 3,340 3,395 3,290 3,390 42,600
2021/03/17 3,295 3,340 3,285 3,330 32,800
2021/03/16 3,310 3,350 3,245 3,290 50,500
2021/03/15 3,215 3,330 3,200 3,320 41,000
2021/03/12 3,240 3,240 3,150 3,180 68,400
2021/03/11 3,155 3,275 3,150 3,255 41,000
2021/03/10 3,135 3,170 3,085 3,155 41,300
2021/03/09 3,150 3,185 3,095 3,165 43,300
2021/03/08 3,080 3,125 3,060 3,085 25,900
2021/03/05 3,010 3,050 2,997 3,040 46,500
2021/03/04 2,973 3,030 2,951 3,010 35,200
2021/03/03 2,907 2,974 2,890 2,973 28,600
2021/03/02 2,939 2,939 2,838 2,918 43,600
2021/03/01 2,845 2,949 2,840 2,939 49,500
2021/02/26 2,904 2,919 2,852 2,852 42,800
2021/02/25 2,897 2,970 2,890 2,904 51,800
2021/02/24 2,864 2,907 2,834 2,881 44,700
2021/02/22 2,801 2,903 2,801 2,842 37,600
2021/02/19 2,847 2,853 2,795 2,809 23,000
2021/02/18 2,899 2,899 2,837 2,847 36,400
2021/02/17 2,818 2,888 2,816 2,880 28,200
2021/02/16 2,776 2,878 2,776 2,822 43,500
2021/02/15 2,780 2,788 2,750 2,780 25,700
2021/02/12 2,741 2,768 2,731 2,753 25,200
2021/02/10 2,788 2,788 2,704 2,713 27,100
2021/02/09 2,803 2,806 2,764 2,787 29,800
2021/02/08 2,718 2,798 2,686 2,794 36,800
2021/02/05 2,732 2,732 2,686 2,714 24,600
2021/02/04 2,682 2,734 2,682 2,716 18,200
2021/02/03 2,633 2,696 2,628 2,684 25,800
2021/02/02 2,603 2,643 2,598 2,633 36,700
2021/02/01 2,589 2,641 2,564 2,603 36,200
2021/01/29 2,608 2,670 2,590 2,600 34,300
2021/01/28 2,612 2,646 2,609 2,610 148,200
2021/01/27 2,705 2,705 2,640 2,662 35,500
2021/01/26 2,707 2,729 2,664 2,664 40,200
2021/01/25 2,652 2,720 2,649 2,707 36,500
2021/01/22 2,653 2,667 2,626 2,661 29,900
2021/01/21 2,704 2,725 2,646 2,679 35,000
2021/01/20 2,700 2,723 2,670 2,693 28,400
2021/01/19 2,743 2,749 2,694 2,700 35,600
2021/01/18 2,674 2,743 2,643 2,742 37,700
2021/01/15 2,731 2,745 2,680 2,680 35,300
2021/01/14 2,730 2,745 2,710 2,723 37,100
2021/01/13 2,731 2,755 2,714 2,733 36,600
2021/01/12 2,692 2,760 2,676 2,744 50,900
2021/01/08 2,645 2,707 2,611 2,692 45,200
2021/01/07 2,648 2,677 2,635 2,645 42,800
2021/01/06 2,534 2,608 2,534 2,598 28,600
2021/01/05 2,498 2,538 2,488 2,534 38,000
2021/01/04 2,543 2,543 2,483 2,501 24,800

このページの先頭へ