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
2020/12/30 173 176 170 172 205,000
2020/12/29 170 175 170 174 229,400
2020/12/28 172 173 168 170 244,600
2020/12/25 175 176 173 173 140,800
2020/12/24 171 173 169 172 303,800
2020/12/23 172 172 167 169 262,500
2020/12/22 174 174 169 170 312,900
2020/12/21 176 177 174 175 225,900
2020/12/18 177 178 175 175 360,600
2020/12/17 180 181 177 177 236,800
2020/12/16 184 184 180 180 162,500
2020/12/15 183 183 181 182 299,300
2020/12/14 183 185 182 184 203,500
2020/12/11 181 184 180 183 336,600
2020/12/10 184 186 182 182 253,600
2020/12/09 181 185 181 184 145,500
2020/12/08 182 184 181 182 130,800
2020/12/07 188 188 180 181 437,500
2020/12/04 190 191 186 187 160,600
2020/12/03 188 193 187 191 231,500
2020/12/02 186 189 185 186 383,200
2020/12/01 182 187 182 186 453,600
2020/11/30 191 192 181 183 615,200
2020/11/27 195 195 190 191 271,500
2020/11/26 192 196 189 195 244,600
2020/11/25 195 197 188 190 467,800
2020/11/24 193 194 190 191 301,200
2020/11/20 183 190 182 188 320,700
2020/11/19 184 184 181 182 198,800
2020/11/18 184 186 182 185 206,700
2020/11/17 184 186 181 183 262,000
2020/11/16 187 187 182 185 317,500
2020/11/13 187 188 183 185 224,500
2020/11/12 192 192 185 187 212,900
2020/11/11 192 198 188 190 682,200
2020/11/10 190 192 184 190 562,200
2020/11/09 188 188 184 186 209,200
2020/11/06 183 188 180 188 355,400
2020/11/05 186 187 179 180 439,300
2020/11/04 190 190 184 186 212,100
2020/11/02 183 186 181 185 370,000
2020/10/30 189 189 179 180 530,200
2020/10/29 185 191 185 190 213,500
2020/10/28 192 192 186 189 234,700
2020/10/27 193 194 189 194 203,700
2020/10/26 194 196 192 193 160,900
2020/10/23 200 200 190 194 263,000
2020/10/22 200 202 193 194 356,600
2020/10/21 200 207 198 205 1,108,900
2020/10/20 187 195 185 194 805,600
2020/10/19 172 185 172 185 383,100
2020/10/16 178 178 172 174 265,200
2020/10/15 180 180 176 177 191,800
2020/10/14 180 182 178 180 243,300
2020/10/13 183 185 180 182 340,900
2020/10/12 185 185 182 183 157,900
2020/10/09 186 187 181 186 270,300
2020/10/08 181 186 180 186 397,400
2020/10/07 183 183 179 182 256,000
2020/10/06 183 184 181 184 269,500
2020/10/05 180 182 178 182 473,600
2020/10/02 184 184 176 177 625,100
2020/09/30 189 189 181 182 557,300
2020/09/29 193 193 189 191 213,900
2020/09/28 191 194 187 192 274,300
2020/09/25 185 188 185 187 188,400
2020/09/24 191 191 184 186 577,700
2020/09/23 196 196 193 193 406,100
2020/09/18 195 198 192 198 466,900
2020/09/17 195 196 191 192 452,700
2020/09/16 198 199 195 197 198,600
2020/09/15 198 201 194 199 540,600
2020/09/14 198 204 196 199 783,800
2020/09/11 189 195 186 194 481,900
2020/09/10 188 192 187 187 386,200
2020/09/09 193 196 188 191 914,600
2020/09/08 200 201 192 197 1,842,500
2020/09/07 206 224 196 205 6,878,300
2020/09/04 165 214 164 213 17,044,100
2020/09/03 164 175 164 164 778,300
2020/09/02 165 165 162 163 125,300
2020/09/01 166 166 162 164 182,600
2020/08/31 166 169 165 165 108,900
2020/08/28 165 170 165 167 194,800
2020/08/27 165 165 164 165 46,700
2020/08/26 167 169 165 167 76,400
2020/08/25 165 168 164 168 104,700
2020/08/24 167 167 163 163 77,600
2020/08/21 166 166 163 165 109,200
2020/08/20 164 164 162 163 89,300
2020/08/19 164 164 163 163 62,700
2020/08/18 166 166 162 165 125,900
2020/08/17 168 169 165 165 76,900
2020/08/14 169 169 166 167 88,400
2020/08/13 168 171 167 171 335,000
2020/08/12 164 168 163 168 208,400
2020/08/11 159 164 158 164 204,100
2020/08/07 157 158 155 158 111,500
2020/08/06 158 158 156 157 66,300
2020/08/05 161 161 158 159 69,200
2020/08/04 160 162 157 162 158,300
2020/08/03 156 159 155 159 144,700
2020/07/31 164 164 154 154 162,900
2020/07/30 165 165 162 164 81,000
2020/07/29 167 167 163 164 64,300
2020/07/28 165 168 164 167 204,600
2020/07/27 164 169 164 169 103,700
2020/07/22 170 170 165 165 162,100
2020/07/21 168 169 163 169 158,100
2020/07/20 166 167 161 167 132,800
2020/07/17 166 166 162 163 75,800
2020/07/16 168 168 163 163 141,000
2020/07/15 167 170 164 168 256,400
2020/07/14 161 163 160 162 143,300
2020/07/13 158 160 156 160 204,100
2020/07/10 157 158 155 156 207,800
2020/07/09 160 160 157 159 89,800
2020/07/08 160 161 158 159 122,500
2020/07/07 165 165 160 162 128,100
2020/07/06 164 167 162 165 142,200
2020/07/03 161 163 158 162 176,900
2020/07/02 166 166 160 161 269,100
2020/07/01 164 174 162 165 237,900
2020/06/30 170 171 163 163 122,700
2020/06/29 167 170 165 168 123,600
2020/06/26 167 168 166 168 93,400
2020/06/25 166 166 162 166 182,100
2020/06/24 170 170 166 166 83,500
2020/06/23 170 170 166 170 138,300
2020/06/22 163 169 163 169 105,400
2020/06/19 171 171 162 162 444,100
2020/06/18 172 172 168 171 138,600
2020/06/17 171 177 170 175 161,200
2020/06/16 169 172 167 172 209,600
2020/06/15 167 168 165 165 238,700
2020/06/12 171 171 165 168 239,700
2020/06/11 175 178 173 173 222,100
2020/06/10 178 179 176 179 169,700
2020/06/09 181 185 177 179 216,700
2020/06/08 179 181 175 180 287,700
2020/06/05 171 178 170 177 295,000
2020/06/04 169 171 167 171 216,000
2020/06/03 170 170 165 168 202,300
2020/06/02 167 169 166 168 160,600
2020/06/01 166 166 164 165 187,400
2020/05/29 169 171 165 166 216,100
2020/05/28 164 172 164 169 322,400
2020/05/27 159 164 158 164 293,700
2020/05/26 156 159 155 159 196,500
2020/05/25 156 156 154 155 47,200
2020/05/22 159 159 151 153 258,200
2020/05/21 157 158 155 158 158,500
2020/05/20 158 159 155 156 170,500
2020/05/19 161 161 156 160 157,200
2020/05/18 161 161 156 156 126,900
2020/05/15 155 161 154 161 161,900
2020/05/14 157 157 150 151 188,800
2020/05/13 155 160 155 159 141,500
2020/05/12 158 159 155 158 141,100
2020/05/11 157 160 155 158 148,800
2020/05/08 154 157 152 157 136,600
2020/05/07 150 154 148 152 155,900
2020/05/01 157 157 151 153 198,500
2020/04/30 158 161 155 156 317,400
2020/04/28 153 156 151 155 158,500
2020/04/27 151 155 148 154 131,000
2020/04/24 152 152 150 151 128,500
2020/04/23 149 152 148 152 90,700
2020/04/22 150 152 148 149 179,700
2020/04/21 150 152 148 150 120,900
2020/04/20 150 153 148 152 184,800
2020/04/17 154 156 148 148 249,000
2020/04/16 150 154 147 153 217,400
2020/04/15 151 153 148 150 184,700
2020/04/14 148 153 148 152 137,700
2020/04/13 153 154 148 148 154,300
2020/04/10 149 156 147 153 250,800
2020/04/09 151 152 146 148 194,300
2020/04/08 150 153 148 151 194,100
2020/04/07 150 151 141 149 274,700
2020/04/06 138 149 137 146 267,000
2020/04/03 142 148 138 140 253,700
2020/04/02 147 149 142 143 227,500
2020/04/01 154 159 146 148 326,000
2020/03/31 160 163 153 155 272,700
2020/03/30 159 163 142 163 438,500
2020/03/27 158 164 156 164 474,100
2020/03/26 155 155 149 151 526,500
2020/03/25 157 157 150 157 393,600
2020/03/24 149 152 145 150 455,600
2020/03/23 142 145 132 143 664,500
2020/03/19 139 141 135 138 501,100
2020/03/18 141 144 135 135 388,300
2020/03/17 124 143 121 141 833,700
2020/03/16 125 133 122 125 446,700
2020/03/13 122 128 118 123 1,229,900
2020/03/12 142 144 135 137 915,400
2020/03/11 148 154 146 146 424,300
2020/03/10 138 151 134 149 640,900
2020/03/09 150 151 142 143 668,700
2020/03/06 162 162 157 157 563,600
2020/03/05 170 171 165 167 186,600
2020/03/04 168 170 165 166 258,200
2020/03/03 176 181 168 169 404,800
2020/03/02 166 178 164 173 414,800
2020/02/28 170 174 165 166 624,700
2020/02/27 183 184 177 178 306,300
2020/02/26 184 185 182 185 275,200
2020/02/25 187 193 186 187 417,700
2020/02/21 195 196 194 195 142,700
2020/02/20 197 199 194 194 188,500
2020/02/19 198 200 194 195 186,800
2020/02/18 198 199 196 198 165,500
2020/02/17 204 204 199 201 157,700
2020/02/14 203 206 202 205 112,700
2020/02/13 208 208 204 204 111,700
2020/02/12 213 213 202 209 211,100
2020/02/10 211 214 210 211 89,600
2020/02/07 219 219 214 214 102,700
2020/02/06 215 219 214 217 312,200
2020/02/05 211 214 211 212 126,500
2020/02/04 204 210 204 210 205,900
2020/02/03 203 206 201 205 240,200
2020/01/31 202 204 201 201 230,600
2020/01/30 204 205 199 201 328,800
2020/01/29 206 208 206 206 144,200
2020/01/28 205 208 201 206 249,500
2020/01/27 205 208 204 207 174,000
2020/01/24 214 214 210 210 162,800
2020/01/23 216 216 214 214 134,600
2020/01/22 217 218 215 216 163,800
2020/01/21 217 218 215 217 120,100
2020/01/20 219 219 216 216 97,900
2020/01/17 219 219 216 217 187,300
2020/01/16 221 221 217 217 170,400
2020/01/15 222 223 220 222 182,600
2020/01/14 230 230 223 223 212,900
2020/01/10 228 230 227 229 84,500
2020/01/09 230 232 228 228 147,800
2020/01/08 230 230 225 227 274,800
2020/01/07 233 234 230 233 253,100
2020/01/06 233 233 228 230 297,600

このページの先頭へ