栃木銀行(8550)の株価時系列情報
栃木銀行(8550)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 446 | 454 | 441 | 444 | 808,800 |
| 2025/08/07 | 443 | 456 | 442 | 447 | 689,500 |
| 2025/08/06 | 441 | 444 | 438 | 441 | 294,800 |
| 2025/08/05 | 433 | 447 | 429 | 437 | 564,600 |
| 2025/08/04 | 435 | 437 | 425 | 432 | 875,600 |
| 2025/08/01 | 447 | 451 | 434 | 451 | 660,400 |
| 2025/07/31 | 432 | 447 | 426 | 447 | 697,800 |
| 2025/07/30 | 433 | 440 | 430 | 437 | 699,200 |
| 2025/07/29 | 437 | 439 | 431 | 438 | 327,100 |
| 2025/07/28 | 456 | 456 | 437 | 439 | 786,900 |
| 2025/07/25 | 453 | 461 | 451 | 458 | 333,600 |
| 2025/07/24 | 447 | 460 | 446 | 455 | 480,300 |
| 2025/07/23 | 443 | 452 | 436 | 443 | 580,100 |
| 2025/07/22 | 440 | 441 | 428 | 435 | 335,100 |
| 2025/07/18 | 431 | 439 | 430 | 435 | 359,300 |
| 2025/07/17 | 429 | 434 | 426 | 430 | 296,100 |
| 2025/07/16 | 429 | 430 | 422 | 424 | 357,400 |
| 2025/07/15 | 432 | 440 | 426 | 430 | 634,600 |
| 2025/07/14 | 423 | 433 | 421 | 432 | 709,400 |
| 2025/07/11 | 415 | 427 | 413 | 422 | 666,100 |
| 2025/07/10 | 411 | 417 | 409 | 413 | 438,000 |
| 2025/07/09 | 408 | 423 | 406 | 413 | 617,900 |
| 2025/07/08 | 409 | 409 | 403 | 408 | 402,900 |
| 2025/07/07 | 408 | 415 | 406 | 410 | 387,800 |
| 2025/07/04 | 397 | 408 | 397 | 406 | 452,800 |
| 2025/07/03 | 398 | 399 | 395 | 398 | 283,400 |
| 2025/07/02 | 400 | 403 | 396 | 400 | 283,800 |
| 2025/07/01 | 399 | 403 | 392 | 402 | 434,900 |
| 2025/06/30 | 405 | 408 | 399 | 404 | 401,300 |
| 2025/06/27 | 404 | 410 | 400 | 402 | 433,600 |
| 2025/06/26 | 398 | 403 | 397 | 402 | 455,000 |
| 2025/06/25 | 396 | 399 | 393 | 398 | 258,200 |
| 2025/06/24 | 394 | 399 | 392 | 397 | 242,500 |
| 2025/06/23 | 389 | 394 | 388 | 391 | 316,100 |
| 2025/06/20 | 395 | 398 | 390 | 390 | 513,700 |
| 2025/06/19 | 397 | 402 | 395 | 397 | 272,400 |
| 2025/06/18 | 394 | 398 | 390 | 395 | 287,700 |
| 2025/06/17 | 397 | 400 | 395 | 396 | 437,000 |
| 2025/06/16 | 392 | 398 | 392 | 398 | 240,300 |
| 2025/06/13 | 390 | 396 | 384 | 394 | 500,400 |
| 2025/06/12 | 383 | 391 | 382 | 385 | 365,600 |
| 2025/06/11 | 391 | 396 | 382 | 385 | 536,300 |
| 2025/06/10 | 390 | 393 | 386 | 387 | 437,600 |
| 2025/06/09 | 395 | 399 | 382 | 389 | 772,200 |
| 2025/06/06 | 380 | 387 | 377 | 387 | 389,700 |
| 2025/06/05 | 379 | 387 | 374 | 385 | 590,900 |
| 2025/06/04 | 378 | 387 | 378 | 382 | 746,100 |
| 2025/06/03 | 380 | 382 | 375 | 376 | 393,100 |
| 2025/06/02 | 369 | 381 | 368 | 380 | 526,400 |
| 2025/05/30 | 365 | 374 | 364 | 372 | 275,800 |
| 2025/05/29 | 370 | 373 | 367 | 370 | 354,900 |
| 2025/05/28 | 372 | 376 | 366 | 367 | 489,600 |
| 2025/05/27 | 367 | 373 | 360 | 369 | 416,200 |
| 2025/05/26 | 367 | 372 | 366 | 369 | 626,800 |
| 2025/05/23 | 367 | 375 | 362 | 363 | 873,500 |
| 2025/05/22 | 364 | 369 | 362 | 362 | 607,000 |
| 2025/05/21 | 366 | 375 | 362 | 369 | 1,325,700 |
| 2025/05/20 | 349 | 351 | 344 | 351 | 641,600 |
| 2025/05/19 | 339 | 346 | 335 | 346 | 783,700 |
| 2025/05/16 | 350 | 352 | 335 | 337 | 945,900 |
| 2025/05/15 | 355 | 355 | 345 | 348 | 727,500 |
| 2025/05/14 | 356 | 360 | 351 | 356 | 784,400 |
| 2025/05/13 | 365 | 368 | 357 | 357 | 887,000 |
| 2025/05/12 | 343 | 360 | 339 | 357 | 2,668,200 |
| 2025/05/09 | 318 | 323 | 315 | 319 | 715,400 |
| 2025/05/08 | 314 | 315 | 307 | 309 | 298,800 |
| 2025/05/07 | 309 | 314 | 305 | 314 | 394,000 |
| 2025/05/02 | 313 | 316 | 303 | 309 | 530,200 |
| 2025/05/01 | 323 | 323 | 313 | 315 | 512,200 |
| 2025/04/30 | 319 | 324 | 317 | 322 | 411,900 |
| 2025/04/28 | 316 | 321 | 316 | 318 | 330,500 |
| 2025/04/25 | 318 | 320 | 313 | 316 | 489,200 |
| 2025/04/24 | 314 | 321 | 312 | 313 | 730,700 |
| 2025/04/23 | 307 | 310 | 305 | 310 | 621,200 |
| 2025/04/22 | 283 | 298 | 283 | 298 | 666,400 |
| 2025/04/21 | 281 | 288 | 279 | 286 | 491,700 |
| 2025/04/18 | 280 | 284 | 277 | 284 | 623,000 |
| 2025/04/17 | 267 | 275 | 267 | 273 | 412,600 |
| 2025/04/16 | 276 | 276 | 265 | 267 | 573,800 |
| 2025/04/15 | 273 | 274 | 270 | 270 | 468,900 |
| 2025/04/14 | 265 | 270 | 260 | 268 | 481,300 |
| 2025/04/11 | 254 | 262 | 251 | 260 | 906,600 |
| 2025/04/10 | 277 | 281 | 265 | 265 | 1,378,600 |
| 2025/04/09 | 251 | 252 | 244 | 248 | 1,175,200 |
| 2025/04/08 | 253 | 268 | 253 | 260 | 744,400 |
| 2025/04/07 | 236 | 251 | 235 | 240 | 1,590,800 |
| 2025/04/04 | 280 | 283 | 265 | 276 | 1,804,400 |
| 2025/04/03 | 295 | 298 | 290 | 296 | 1,609,500 |
| 2025/04/02 | 315 | 315 | 306 | 311 | 956,200 |
| 2025/04/01 | 321 | 325 | 312 | 312 | 649,400 |
| 2025/03/31 | 319 | 321 | 313 | 317 | 1,201,300 |
| 2025/03/28 | 334 | 335 | 321 | 322 | 858,300 |
| 2025/03/27 | 328 | 336 | 325 | 332 | 1,339,900 |
| 2025/03/26 | 322 | 326 | 319 | 325 | 542,900 |
| 2025/03/25 | 325 | 326 | 318 | 320 | 835,100 |
| 2025/03/24 | 328 | 330 | 320 | 324 | 475,500 |
| 2025/03/21 | 311 | 329 | 310 | 326 | 1,096,000 |
| 2025/03/19 | 320 | 323 | 314 | 316 | 887,300 |
| 2025/03/18 | 312 | 321 | 311 | 320 | 1,148,300 |
| 2025/03/17 | 304 | 313 | 301 | 306 | 956,900 |
| 2025/03/14 | 289 | 297 | 287 | 296 | 865,100 |
| 2025/03/13 | 282 | 288 | 282 | 286 | 472,100 |
| 2025/03/12 | 274 | 280 | 274 | 280 | 665,000 |
| 2025/03/11 | 274 | 277 | 271 | 276 | 1,028,800 |
| 2025/03/10 | 287 | 287 | 279 | 279 | 552,400 |
| 2025/03/07 | 284 | 287 | 279 | 287 | 606,800 |
| 2025/03/06 | 283 | 288 | 283 | 287 | 541,100 |
| 2025/03/05 | 282 | 285 | 280 | 282 | 663,300 |
| 2025/03/04 | 282 | 283 | 276 | 281 | 639,300 |
| 2025/03/03 | 279 | 283 | 277 | 282 | 1,447,100 |
| 2025/02/28 | 275 | 280 | 274 | 276 | 1,368,300 |
| 2025/02/27 | 292 | 295 | 273 | 277 | 3,546,300 |
| 2025/02/26 | 299 | 302 | 297 | 300 | 293,500 |
| 2025/02/25 | 297 | 302 | 295 | 301 | 476,100 |
| 2025/02/21 | 297 | 303 | 295 | 300 | 548,200 |
| 2025/02/20 | 303 | 306 | 300 | 302 | 503,500 |
| 2025/02/19 | 310 | 317 | 307 | 307 | 631,800 |
| 2025/02/18 | 305 | 311 | 305 | 309 | 411,800 |
| 2025/02/17 | 302 | 308 | 301 | 306 | 593,100 |
| 2025/02/14 | 299 | 303 | 297 | 302 | 344,900 |
| 2025/02/13 | 301 | 303 | 295 | 298 | 496,000 |
| 2025/02/12 | 294 | 301 | 291 | 298 | 592,700 |
| 2025/02/10 | 299 | 299 | 292 | 293 | 522,500 |
| 2025/02/07 | 302 | 304 | 298 | 301 | 579,500 |
| 2025/02/06 | 310 | 310 | 302 | 305 | 652,600 |
| 2025/02/05 | 311 | 316 | 306 | 307 | 833,700 |
| 2025/02/04 | 299 | 316 | 295 | 311 | 1,535,000 |
| 2025/02/03 | 299 | 306 | 291 | 294 | 1,729,200 |
| 2025/01/31 | 295 | 295 | 290 | 292 | 1,116,500 |
| 2025/01/30 | 290 | 296 | 288 | 293 | 460,900 |
| 2025/01/29 | 293 | 294 | 289 | 293 | 424,000 |
| 2025/01/28 | 287 | 292 | 287 | 292 | 525,000 |
| 2025/01/27 | 286 | 292 | 285 | 287 | 760,600 |
| 2025/01/24 | 282 | 285 | 279 | 284 | 302,000 |
| 2025/01/23 | 285 | 286 | 282 | 282 | 337,700 |
| 2025/01/22 | 288 | 289 | 284 | 286 | 327,400 |
| 2025/01/21 | 289 | 290 | 285 | 288 | 415,500 |
| 2025/01/20 | 280 | 288 | 280 | 287 | 575,000 |
| 2025/01/17 | 276 | 280 | 272 | 280 | 370,300 |
| 2025/01/16 | 276 | 280 | 275 | 278 | 291,300 |
| 2025/01/15 | 270 | 277 | 270 | 275 | 447,200 |
| 2025/01/14 | 269 | 272 | 266 | 268 | 284,400 |
| 2025/01/10 | 275 | 276 | 269 | 270 | 486,800 |
| 2025/01/09 | 281 | 281 | 275 | 275 | 517,500 |
| 2025/01/08 | 280 | 285 | 280 | 283 | 303,100 |
| 2025/01/07 | 284 | 284 | 279 | 280 | 749,500 |
| 2025/01/06 | 285 | 287 | 281 | 283 | 731,400 |
| 2024/12/30 | 286 | 289 | 283 | 284 | 300,500 |
| 2024/12/27 | 280 | 285 | 280 | 284 | 428,800 |
| 2024/12/26 | 282 | 283 | 279 | 281 | 501,700 |
| 2024/12/25 | 283 | 283 | 278 | 282 | 312,000 |
| 2024/12/24 | 283 | 286 | 283 | 284 | 364,000 |
| 2024/12/23 | 273 | 281 | 272 | 280 | 336,300 |
| 2024/12/20 | 282 | 282 | 273 | 274 | 352,000 |
| 2024/12/19 | 276 | 280 | 276 | 278 | 360,000 |
| 2024/12/18 | 282 | 284 | 280 | 283 | 284,500 |
| 2024/12/17 | 290 | 291 | 282 | 285 | 507,400 |
| 2024/12/16 | 293 | 293 | 287 | 291 | 398,100 |
| 2024/12/13 | 293 | 295 | 287 | 290 | 1,274,200 |
| 2024/12/12 | 294 | 297 | 292 | 293 | 500,800 |
| 2024/12/11 | 294 | 294 | 288 | 293 | 454,400 |
| 2024/12/10 | 299 | 301 | 292 | 292 | 614,500 |
| 2024/12/09 | 292 | 296 | 287 | 295 | 749,000 |
| 2024/12/06 | 289 | 290 | 286 | 289 | 413,600 |
| 2024/12/05 | 285 | 289 | 282 | 289 | 760,200 |
| 2024/12/04 | 292 | 296 | 283 | 284 | 1,681,200 |
| 2024/12/03 | 290 | 295 | 286 | 287 | 1,505,900 |
| 2024/12/02 | 270 | 283 | 270 | 282 | 1,196,600 |
| 2024/11/29 | 265 | 270 | 264 | 268 | 240,900 |
| 2024/11/28 | 265 | 267 | 263 | 266 | 295,500 |
| 2024/11/27 | 265 | 266 | 261 | 264 | 409,600 |
| 2024/11/26 | 270 | 272 | 263 | 265 | 349,700 |
| 2024/11/25 | 273 | 276 | 271 | 272 | 530,100 |
| 2024/11/22 | 272 | 274 | 269 | 270 | 447,700 |
| 2024/11/21 | 266 | 272 | 266 | 272 | 450,400 |
| 2024/11/20 | 267 | 269 | 264 | 267 | 405,200 |
| 2024/11/19 | 270 | 272 | 267 | 270 | 293,600 |
| 2024/11/18 | 269 | 272 | 268 | 270 | 336,100 |
| 2024/11/15 | 266 | 270 | 263 | 266 | 419,000 |
| 2024/11/14 | 260 | 267 | 260 | 263 | 303,600 |
| 2024/11/13 | 262 | 264 | 258 | 260 | 427,600 |
| 2024/11/12 | 264 | 267 | 261 | 262 | 536,700 |
| 2024/11/11 | 267 | 270 | 261 | 262 | 424,400 |
| 2024/11/08 | 277 | 278 | 269 | 273 | 347,000 |
| 2024/11/07 | 279 | 282 | 272 | 274 | 794,700 |
| 2024/11/06 | 265 | 274 | 265 | 273 | 810,200 |
| 2024/11/05 | 265 | 266 | 261 | 266 | 392,000 |
| 2024/11/01 | 259 | 263 | 255 | 260 | 580,700 |
| 2024/10/31 | 262 | 265 | 260 | 261 | 446,100 |
| 2024/10/30 | 263 | 266 | 262 | 264 | 1,120,400 |
| 2024/10/29 | 260 | 265 | 259 | 265 | 285,900 |
| 2024/10/28 | 253 | 261 | 252 | 260 | 261,800 |
| 2024/10/25 | 256 | 257 | 252 | 255 | 395,300 |
| 2024/10/24 | 255 | 258 | 254 | 257 | 326,200 |
| 2024/10/23 | 260 | 262 | 257 | 257 | 338,000 |
| 2024/10/22 | 265 | 266 | 259 | 260 | 471,100 |
| 2024/10/21 | 270 | 270 | 264 | 265 | 239,800 |
| 2024/10/18 | 271 | 273 | 268 | 271 | 220,600 |
| 2024/10/17 | 267 | 271 | 266 | 269 | 318,700 |
| 2024/10/16 | 263 | 269 | 263 | 265 | 312,300 |