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 |
|---|---|---|---|---|---|
| 2024/07/26 | 337 | 341 | 336 | 336 | 305,300 |
| 2024/07/25 | 342 | 343 | 338 | 338 | 469,600 |
| 2024/07/24 | 353 | 355 | 347 | 347 | 334,800 |
| 2024/07/23 | 351 | 354 | 347 | 353 | 329,900 |
| 2024/07/22 | 354 | 356 | 349 | 349 | 364,000 |
| 2024/07/19 | 355 | 357 | 350 | 354 | 282,000 |
| 2024/07/18 | 354 | 357 | 350 | 356 | 531,300 |
| 2024/07/17 | 353 | 354 | 350 | 353 | 201,800 |
| 2024/07/16 | 353 | 354 | 349 | 350 | 304,000 |
| 2024/07/12 | 350 | 355 | 349 | 350 | 288,400 |
| 2024/07/11 | 355 | 356 | 351 | 352 | 179,800 |
| 2024/07/10 | 347 | 352 | 347 | 351 | 309,600 |
| 2024/07/09 | 350 | 352 | 347 | 351 | 273,100 |
| 2024/07/08 | 351 | 351 | 347 | 348 | 335,900 |
| 2024/07/05 | 356 | 356 | 350 | 350 | 274,200 |
| 2024/07/04 | 359 | 359 | 354 | 355 | 260,800 |
| 2024/07/03 | 367 | 368 | 359 | 360 | 550,300 |
| 2024/07/02 | 368 | 371 | 366 | 367 | 246,300 |
| 2024/07/01 | 373 | 373 | 366 | 369 | 352,700 |
| 2024/06/28 | 375 | 377 | 368 | 370 | 581,600 |
| 2024/06/27 | 370 | 375 | 369 | 373 | 178,100 |
| 2024/06/26 | 371 | 375 | 368 | 372 | 390,600 |
| 2024/06/25 | 357 | 374 | 355 | 373 | 528,300 |
| 2024/06/24 | 349 | 356 | 345 | 355 | 351,800 |
| 2024/06/21 | 354 | 357 | 345 | 345 | 390,100 |
| 2024/06/20 | 357 | 357 | 347 | 352 | 698,400 |
| 2024/06/19 | 356 | 361 | 354 | 358 | 250,800 |
| 2024/06/18 | 361 | 361 | 354 | 355 | 274,600 |
| 2024/06/17 | 352 | 356 | 350 | 354 | 292,100 |
| 2024/06/14 | 351 | 360 | 350 | 357 | 497,100 |
| 2024/06/13 | 362 | 363 | 355 | 355 | 675,000 |
| 2024/06/12 | 361 | 363 | 359 | 360 | 149,400 |
| 2024/06/11 | 367 | 368 | 362 | 363 | 146,000 |
| 2024/06/10 | 359 | 367 | 358 | 366 | 307,100 |
| 2024/06/07 | 365 | 374 | 361 | 361 | 293,600 |
| 2024/06/06 | 367 | 372 | 363 | 367 | 329,400 |
| 2024/06/05 | 369 | 370 | 361 | 367 | 586,800 |
| 2024/06/04 | 390 | 394 | 370 | 371 | 1,081,000 |
| 2024/06/03 | 390 | 398 | 385 | 394 | 883,300 |
| 2024/05/31 | 383 | 392 | 382 | 388 | 576,100 |
| 2024/05/30 | 374 | 381 | 370 | 380 | 192,700 |
| 2024/05/29 | 372 | 383 | 372 | 378 | 347,600 |
| 2024/05/28 | 367 | 373 | 365 | 372 | 144,700 |
| 2024/05/27 | 366 | 368 | 364 | 367 | 111,300 |
| 2024/05/24 | 365 | 370 | 364 | 366 | 239,100 |
| 2024/05/23 | 372 | 373 | 366 | 371 | 306,400 |
| 2024/05/22 | 377 | 379 | 371 | 373 | 341,300 |
| 2024/05/21 | 387 | 387 | 377 | 379 | 208,900 |
| 2024/05/20 | 383 | 388 | 382 | 387 | 322,300 |
| 2024/05/17 | 371 | 383 | 371 | 383 | 634,700 |
| 2024/05/16 | 370 | 373 | 366 | 369 | 265,100 |
| 2024/05/15 | 370 | 373 | 364 | 370 | 317,000 |
| 2024/05/14 | 366 | 371 | 362 | 371 | 281,600 |
| 2024/05/13 | 363 | 379 | 362 | 370 | 470,000 |
| 2024/05/10 | 358 | 362 | 355 | 360 | 295,700 |
| 2024/05/09 | 355 | 358 | 352 | 358 | 126,600 |
| 2024/05/08 | 347 | 351 | 347 | 350 | 118,400 |
| 2024/05/07 | 353 | 353 | 346 | 348 | 134,300 |
| 2024/05/02 | 351 | 353 | 347 | 350 | 132,300 |
| 2024/05/01 | 351 | 353 | 347 | 351 | 199,300 |
| 2024/04/30 | 356 | 359 | 349 | 356 | 196,200 |
| 2024/04/26 | 355 | 360 | 353 | 357 | 191,600 |
| 2024/04/25 | 355 | 358 | 354 | 356 | 144,400 |
| 2024/04/24 | 359 | 359 | 354 | 357 | 226,700 |
| 2024/04/23 | 353 | 359 | 352 | 359 | 202,800 |
| 2024/04/22 | 354 | 356 | 345 | 351 | 268,800 |
| 2024/04/19 | 350 | 357 | 344 | 346 | 287,200 |
| 2024/04/18 | 347 | 357 | 347 | 355 | 303,400 |
| 2024/04/17 | 351 | 353 | 342 | 347 | 280,300 |
| 2024/04/16 | 360 | 362 | 351 | 351 | 255,900 |
| 2024/04/15 | 360 | 361 | 356 | 360 | 216,300 |
| 2024/04/12 | 358 | 363 | 357 | 363 | 251,200 |
| 2024/04/11 | 348 | 357 | 347 | 356 | 177,100 |
| 2024/04/10 | 352 | 356 | 352 | 352 | 93,800 |
| 2024/04/09 | 358 | 359 | 355 | 355 | 174,100 |
| 2024/04/08 | 357 | 359 | 354 | 355 | 172,600 |
| 2024/04/05 | 351 | 358 | 350 | 357 | 225,100 |
| 2024/04/04 | 355 | 358 | 351 | 358 | 199,400 |
| 2024/04/03 | 345 | 356 | 345 | 351 | 291,500 |
| 2024/04/02 | 358 | 358 | 346 | 348 | 416,800 |
| 2024/04/01 | 364 | 365 | 353 | 354 | 418,400 |
| 2024/03/29 | 364 | 371 | 364 | 364 | 248,900 |
| 2024/03/28 | 368 | 371 | 364 | 365 | 302,100 |
| 2024/03/27 | 370 | 378 | 367 | 376 | 373,700 |
| 2024/03/26 | 372 | 373 | 365 | 365 | 261,900 |
| 2024/03/25 | 383 | 383 | 370 | 370 | 429,500 |
| 2024/03/22 | 385 | 386 | 380 | 383 | 388,700 |
| 2024/03/21 | 376 | 389 | 374 | 383 | 876,600 |
| 2024/03/19 | 366 | 375 | 366 | 367 | 463,700 |
| 2024/03/18 | 373 | 376 | 368 | 370 | 441,000 |
| 2024/03/15 | 360 | 368 | 360 | 363 | 372,800 |
| 2024/03/14 | 368 | 368 | 358 | 361 | 436,400 |
| 2024/03/13 | 377 | 377 | 357 | 363 | 759,900 |
| 2024/03/12 | 366 | 369 | 360 | 369 | 642,500 |
| 2024/03/11 | 385 | 385 | 364 | 369 | 874,000 |
| 2024/03/08 | 365 | 386 | 363 | 382 | 1,588,500 |
| 2024/03/07 | 349 | 360 | 349 | 359 | 1,097,500 |
| 2024/03/06 | 346 | 349 | 344 | 348 | 474,700 |
| 2024/03/05 | 346 | 348 | 340 | 345 | 477,100 |
| 2024/03/04 | 349 | 350 | 340 | 343 | 643,300 |
| 2024/03/01 | 340 | 349 | 339 | 349 | 680,800 |
| 2024/02/29 | 332 | 339 | 329 | 339 | 571,500 |
| 2024/02/28 | 324 | 337 | 323 | 330 | 593,200 |
| 2024/02/27 | 319 | 329 | 319 | 324 | 886,500 |
| 2024/02/26 | 311 | 319 | 310 | 318 | 523,000 |
| 2024/02/22 | 307 | 312 | 306 | 310 | 407,400 |
| 2024/02/21 | 306 | 306 | 302 | 305 | 228,700 |
| 2024/02/20 | 307 | 310 | 304 | 305 | 312,500 |
| 2024/02/19 | 297 | 307 | 297 | 307 | 496,400 |
| 2024/02/16 | 297 | 301 | 296 | 296 | 518,500 |
| 2024/02/15 | 304 | 305 | 293 | 295 | 755,500 |
| 2024/02/14 | 305 | 307 | 300 | 303 | 409,900 |
| 2024/02/13 | 305 | 307 | 302 | 306 | 251,700 |
| 2024/02/09 | 303 | 308 | 300 | 304 | 488,900 |
| 2024/02/08 | 308 | 309 | 304 | 305 | 323,700 |
| 2024/02/07 | 306 | 308 | 303 | 306 | 302,400 |
| 2024/02/06 | 306 | 307 | 302 | 303 | 591,600 |
| 2024/02/05 | 310 | 313 | 306 | 310 | 418,800 |
| 2024/02/02 | 309 | 309 | 303 | 306 | 508,600 |
| 2024/02/01 | 311 | 313 | 305 | 307 | 1,210,500 |
| 2024/01/31 | 314 | 318 | 310 | 318 | 462,500 |
| 2024/01/30 | 313 | 315 | 312 | 314 | 268,300 |
| 2024/01/29 | 312 | 315 | 310 | 313 | 250,800 |
| 2024/01/26 | 311 | 317 | 308 | 312 | 327,400 |
| 2024/01/25 | 315 | 317 | 309 | 312 | 427,600 |
| 2024/01/24 | 304 | 313 | 303 | 312 | 548,500 |
| 2024/01/23 | 308 | 311 | 302 | 302 | 353,300 |
| 2024/01/22 | 307 | 309 | 305 | 308 | 205,200 |
| 2024/01/19 | 309 | 309 | 303 | 304 | 311,600 |
| 2024/01/18 | 305 | 309 | 303 | 308 | 521,300 |
| 2024/01/17 | 310 | 312 | 306 | 306 | 302,600 |
| 2024/01/16 | 312 | 312 | 307 | 310 | 223,500 |
| 2024/01/15 | 307 | 313 | 306 | 311 | 455,200 |
| 2024/01/12 | 307 | 307 | 303 | 303 | 273,600 |
| 2024/01/11 | 305 | 311 | 305 | 307 | 300,500 |
| 2024/01/10 | 304 | 306 | 301 | 301 | 413,600 |
| 2024/01/09 | 307 | 307 | 303 | 304 | 318,400 |
| 2024/01/05 | 310 | 312 | 306 | 307 | 3,843,100 |
| 2024/01/04 | 308 | 308 | 301 | 307 | 313,300 |
| 2023/12/29 | 310 | 313 | 308 | 310 | 195,700 |
| 2023/12/28 | 312 | 312 | 308 | 310 | 172,800 |
| 2023/12/27 | 307 | 312 | 306 | 312 | 276,500 |
| 2023/12/26 | 307 | 308 | 305 | 307 | 156,700 |
| 2023/12/25 | 309 | 310 | 306 | 307 | 147,900 |
| 2023/12/22 | 303 | 305 | 301 | 305 | 283,400 |
| 2023/12/21 | 301 | 302 | 299 | 299 | 273,800 |
| 2023/12/20 | 304 | 306 | 301 | 303 | 378,500 |
| 2023/12/19 | 308 | 312 | 305 | 307 | 550,000 |
| 2023/12/18 | 300 | 308 | 298 | 307 | 492,700 |
| 2023/12/15 | 304 | 307 | 301 | 304 | 491,800 |
| 2023/12/14 | 314 | 315 | 304 | 304 | 556,200 |
| 2023/12/13 | 310 | 314 | 310 | 312 | 284,100 |
| 2023/12/12 | 312 | 314 | 309 | 310 | 442,600 |
| 2023/12/11 | 316 | 319 | 311 | 314 | 698,300 |
| 2023/12/08 | 313 | 318 | 310 | 317 | 634,600 |
| 2023/12/07 | 309 | 313 | 306 | 313 | 315,500 |
| 2023/12/06 | 307 | 312 | 307 | 312 | 409,300 |
| 2023/12/05 | 316 | 316 | 308 | 308 | 543,100 |
| 2023/12/04 | 315 | 317 | 310 | 314 | 477,600 |
| 2023/12/01 | 321 | 321 | 315 | 316 | 311,500 |
| 2023/11/30 | 315 | 320 | 315 | 318 | 555,500 |
| 2023/11/29 | 323 | 324 | 314 | 315 | 553,000 |
| 2023/11/28 | 326 | 332 | 323 | 326 | 370,900 |
| 2023/11/27 | 332 | 332 | 325 | 327 | 264,500 |
| 2023/11/24 | 331 | 333 | 329 | 330 | 294,700 |
| 2023/11/22 | 328 | 334 | 327 | 329 | 280,100 |
| 2023/11/21 | 327 | 330 | 325 | 328 | 321,100 |
| 2023/11/20 | 323 | 332 | 323 | 328 | 477,500 |
| 2023/11/17 | 311 | 325 | 311 | 323 | 1,195,400 |
| 2023/11/16 | 322 | 326 | 317 | 317 | 493,300 |
| 2023/11/15 | 331 | 332 | 321 | 323 | 699,000 |
| 2023/11/14 | 344 | 345 | 327 | 329 | 488,200 |
| 2023/11/13 | 345 | 345 | 335 | 337 | 490,900 |
| 2023/11/10 | 328 | 344 | 324 | 343 | 1,175,700 |
| 2023/11/09 | 329 | 332 | 323 | 331 | 692,800 |
| 2023/11/08 | 351 | 352 | 330 | 331 | 1,157,400 |
| 2023/11/07 | 351 | 359 | 348 | 350 | 502,100 |
| 2023/11/06 | 364 | 365 | 355 | 356 | 688,300 |
| 2023/11/02 | 364 | 373 | 354 | 361 | 1,461,700 |
| 2023/11/01 | 354 | 359 | 350 | 357 | 943,900 |
| 2023/10/31 | 339 | 351 | 335 | 351 | 1,579,600 |
| 2023/10/30 | 334 | 341 | 329 | 333 | 1,270,300 |
| 2023/10/27 | 333 | 338 | 330 | 337 | 496,900 |
| 2023/10/26 | 331 | 335 | 326 | 330 | 450,900 |
| 2023/10/25 | 322 | 336 | 320 | 331 | 508,000 |
| 2023/10/24 | 323 | 325 | 312 | 322 | 657,700 |
| 2023/10/23 | 324 | 328 | 322 | 323 | 613,100 |
| 2023/10/20 | 335 | 339 | 325 | 325 | 893,600 |
| 2023/10/19 | 338 | 344 | 335 | 337 | 487,300 |
| 2023/10/18 | 338 | 345 | 336 | 339 | 546,700 |
| 2023/10/17 | 337 | 339 | 329 | 333 | 414,400 |
| 2023/10/16 | 331 | 335 | 328 | 331 | 1,776,000 |
| 2023/10/13 | 344 | 350 | 333 | 335 | 760,300 |
| 2023/10/12 | 340 | 346 | 340 | 344 | 570,700 |
| 2023/10/11 | 346 | 348 | 341 | 342 | 3,247,600 |
| 2023/10/10 | 337 | 347 | 334 | 345 | 913,300 |
| 2023/10/06 | 329 | 333 | 323 | 331 | 510,200 |
| 2023/10/05 | 314 | 330 | 314 | 328 | 799,500 |
| 2023/10/04 | 319 | 326 | 314 | 314 | 1,089,900 |
| 2023/10/03 | 335 | 335 | 326 | 327 | 694,300 |