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

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
2026/03/06 895 933 887 927 1,000,200
2026/03/05 899 934 899 925 1,227,100
2026/03/04 889 906 824 850 1,709,000
2026/03/03 953 987 934 934 1,171,200
2026/03/02 950 969 930 959 1,682,300
2026/02/27 975 1,017 963 1,017 988,700
2026/02/26 961 984 954 967 877,400
2026/02/25 981 981 945 949 1,162,500
2026/02/24 1,000 1,003 948 986 1,245,300
2026/02/20 1,012 1,022 998 1,002 596,100
2026/02/19 1,000 1,032 995 1,026 1,064,100
2026/02/18 992 997 975 993 667,900
2026/02/17 984 1,003 955 962 888,200
2026/02/16 1,010 1,012 982 993 980,600
2026/02/13 1,053 1,063 996 1,006 1,483,800
2026/02/12 1,030 1,082 1,026 1,072 1,238,000
2026/02/10 1,025 1,048 1,020 1,035 1,045,800
2026/02/09 1,030 1,035 991 1,005 2,000,400
2026/02/06 979 998 965 998 1,005,300
2026/02/05 965 993 959 983 1,579,700
2026/02/04 912 956 904 950 1,426,700
2026/02/03 877 909 871 906 1,459,600
2026/02/02 851 884 835 847 1,592,300
2026/01/30 862 865 819 836 1,476,100
2026/01/29 849 865 838 857 771,600
2026/01/28 865 871 850 850 658,000
2026/01/27 867 879 855 877 813,800
2026/01/26 885 896 868 871 1,290,900
2026/01/23 873 919 868 915 1,567,600
2026/01/22 864 880 851 867 1,159,200
2026/01/21 841 849 822 830 1,176,700
2026/01/20 867 873 854 860 614,700
2026/01/19 872 877 854 868 690,900
2026/01/16 875 882 856 868 1,088,400
2026/01/15 847 879 843 870 976,200
2026/01/14 845 846 821 841 850,000
2026/01/13 832 838 816 830 961,300
2026/01/09 797 800 784 793 741,100
2026/01/08 794 809 778 780 1,010,500
2026/01/07 775 793 773 788 683,000
2026/01/06 751 782 751 777 1,210,500
2026/01/05 730 749 730 744 806,400
2025/12/30 724 745 718 726 803,700
2025/12/29 719 731 715 728 459,600
2025/12/26 720 733 716 722 805,400
2025/12/25 717 720 708 716 301,000
2025/12/24 731 735 713 715 614,300
2025/12/23 716 738 716 731 1,141,100
2025/12/22 728 730 718 722 840,900
2025/12/19 704 719 704 717 1,108,100
2025/12/18 709 713 690 700 865,700
2025/12/17 720 721 697 709 1,243,500
2025/12/16 757 758 723 723 1,284,100
2025/12/15 725 761 724 757 1,310,700
2025/12/12 719 731 716 728 1,246,000
2025/12/11 730 735 698 698 1,124,200
2025/12/10 735 737 716 725 1,021,800
2025/12/09 711 725 710 720 879,300
2025/12/08 728 729 702 714 986,400
2025/12/05 724 726 705 713 1,181,600
2025/12/04 699 729 692 725 1,530,800
2025/12/03 693 696 680 689 1,245,100
2025/12/02 711 715 689 701 1,303,800
2025/12/01 700 718 696 700 1,650,600
2025/11/28 678 704 678 692 1,283,700
2025/11/27 669 686 664 676 959,000
2025/11/26 635 665 635 663 1,159,700
2025/11/25 616 630 616 628 779,700
2025/11/21 590 619 589 615 1,168,000
2025/11/20 603 615 594 610 925,800
2025/11/19 597 601 585 590 981,200
2025/11/18 608 609 587 588 1,178,100
2025/11/17 621 628 606 614 1,309,900
2025/11/14 598 624 595 619 1,203,000
2025/11/13 605 608 599 608 957,300
2025/11/12 583 598 575 590 969,800
2025/11/11 600 604 572 581 1,366,200
2025/11/10 586 594 576 583 1,185,300
2025/11/07 571 578 563 576 1,064,100
2025/11/06 553 584 550 579 1,253,300
2025/11/05 551 555 529 553 1,180,700
2025/11/04 546 571 542 561 1,073,900
2025/10/31 573 573 547 550 1,473,000
2025/10/30 543 587 542 575 3,447,700
2025/10/29 505 562 497 550 3,315,200
2025/10/28 516 517 505 506 574,300
2025/10/27 516 525 511 512 1,315,000
2025/10/24 515 515 499 500 840,000
2025/10/23 508 509 502 506 737,000
2025/10/22 506 513 505 507 785,700
2025/10/21 507 513 501 510 1,474,200
2025/10/20 486 500 484 499 961,800
2025/10/17 470 478 466 478 994,600
2025/10/16 482 489 480 485 635,800
2025/10/15 476 482 471 479 610,800
2025/10/14 477 480 463 468 1,065,200
2025/10/10 505 506 484 485 1,138,000
2025/10/09 499 515 495 513 968,800
2025/10/08 502 509 498 500 931,400
2025/10/07 508 510 497 498 695,800
2025/10/06 505 508 480 502 1,129,300
2025/10/03 494 505 494 501 530,400
2025/10/02 487 496 483 496 573,500
2025/10/01 502 504 487 491 655,000
2025/09/30 494 510 492 506 579,900
2025/09/29 502 505 494 497 565,100
2025/09/26 493 511 493 508 1,550,400
2025/09/25 492 500 490 500 850,000
2025/09/24 493 498 490 491 889,400
2025/09/22 500 505 495 497 1,036,400
2025/09/19 472 502 472 496 1,821,300
2025/09/18 476 480 469 471 551,000
2025/09/17 477 477 469 472 476,300
2025/09/16 482 485 476 483 637,800
2025/09/12 481 485 476 482 575,100
2025/09/11 481 482 475 479 292,000
2025/09/10 470 482 469 481 379,400
2025/09/09 486 488 467 469 616,100
2025/09/08 487 488 482 483 352,700
2025/09/05 488 506 478 485 1,267,900
2025/09/04 470 476 469 472 423,100
2025/09/03 489 489 468 472 1,228,200
2025/09/02 477 491 473 488 615,300
2025/09/01 481 488 471 474 410,900
2025/08/29 478 482 475 481 413,400
2025/08/28 475 482 472 478 376,300
2025/08/27 484 487 475 477 596,100
2025/08/26 489 493 477 480 430,600
2025/08/25 492 498 483 486 714,800
2025/08/22 474 490 472 486 916,200
2025/08/21 460 474 455 472 830,800
2025/08/20 440 462 436 457 814,100
2025/08/19 452 454 442 442 712,300
2025/08/18 468 468 454 456 568,700
2025/08/15 453 469 452 465 947,200
2025/08/14 447 453 440 453 470,400
2025/08/13 447 454 442 443 551,500
2025/08/12 445 455 443 447 633,600
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

このページの先頭へ