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
2021/12/30 210 234 208 231 3,227,600
2021/12/29 190 211 189 210 1,371,400
2021/12/28 187 190 186 190 280,000
2021/12/27 189 189 186 187 292,100
2021/12/24 190 190 187 187 121,700
2021/12/23 188 188 186 188 140,700
2021/12/22 185 187 185 186 132,600
2021/12/21 186 188 185 187 178,200
2021/12/20 190 190 184 184 261,000
2021/12/17 189 192 189 192 310,100
2021/12/16 190 190 188 188 179,100
2021/12/15 188 190 187 188 224,700
2021/12/14 185 187 184 187 163,200
2021/12/13 186 187 184 186 123,600
2021/12/10 187 188 184 186 381,500
2021/12/09 184 187 184 186 201,200
2021/12/08 187 187 184 185 256,000
2021/12/07 183 187 182 187 293,700
2021/12/06 182 184 182 182 138,900
2021/12/03 179 183 179 183 329,100
2021/12/02 177 180 176 178 281,000
2021/12/01 175 179 174 177 354,700
2021/11/30 176 179 174 174 376,300
2021/11/29 176 177 174 175 417,000
2021/11/26 178 179 177 177 234,200
2021/11/25 178 180 178 179 157,200
2021/11/24 178 180 178 178 248,400
2021/11/22 175 178 173 178 275,200
2021/11/19 176 176 174 175 239,200
2021/11/18 177 177 175 175 326,400
2021/11/17 178 179 177 177 108,300
2021/11/16 180 181 178 179 184,900
2021/11/15 180 182 179 181 207,500
2021/11/12 177 180 177 180 162,900
2021/11/11 178 180 177 177 125,500
2021/11/10 178 180 177 180 219,700
2021/11/09 180 180 176 176 152,600
2021/11/08 180 180 177 178 199,800
2021/11/05 181 181 178 178 114,700
2021/11/04 181 183 180 183 232,200
2021/11/02 179 181 178 181 179,900
2021/11/01 177 179 176 179 314,300
2021/10/29 177 178 174 177 253,600
2021/10/28 175 175 173 174 237,400
2021/10/27 179 179 175 176 153,800
2021/10/26 177 178 176 178 274,900
2021/10/25 180 181 177 178 214,500
2021/10/22 181 181 179 179 137,300
2021/10/21 181 183 180 182 181,400
2021/10/20 179 182 178 180 249,600
2021/10/19 180 180 178 178 118,900
2021/10/18 179 181 178 181 259,000
2021/10/15 176 179 176 179 378,500
2021/10/14 177 177 174 176 414,000
2021/10/13 181 181 176 178 274,500
2021/10/12 183 184 180 181 264,900
2021/10/11 181 185 181 185 254,600
2021/10/08 185 185 181 181 171,400
2021/10/07 182 183 180 181 210,100
2021/10/06 182 184 181 181 318,100
2021/10/05 181 184 180 180 296,700
2021/10/04 183 184 181 183 363,600
2021/10/01 183 183 180 180 353,500
2021/09/30 186 189 183 184 283,600
2021/09/29 185 186 181 184 448,000
2021/09/28 188 189 185 188 384,400
2021/09/27 186 190 185 188 395,400
2021/09/24 184 188 184 186 313,100
2021/09/22 185 185 180 180 413,100
2021/09/21 184 188 183 185 362,400
2021/09/17 186 189 185 189 423,700
2021/09/16 186 187 183 187 220,500
2021/09/15 185 186 182 184 483,000
2021/09/14 188 189 185 189 271,700
2021/09/13 187 188 183 187 393,900
2021/09/10 180 186 179 185 592,500
2021/09/09 179 180 178 179 173,700
2021/09/08 181 182 179 181 263,600
2021/09/07 181 183 178 181 261,700
2021/09/06 180 181 178 181 353,700
2021/09/03 178 179 177 178 247,700
2021/09/02 177 178 175 178 210,300
2021/09/01 176 178 175 178 174,700
2021/08/31 173 179 172 176 424,500
2021/08/30 173 174 173 174 168,400
2021/08/27 173 174 173 174 95,200
2021/08/26 173 174 172 174 132,900
2021/08/25 172 174 172 172 164,800
2021/08/24 173 173 172 173 108,800
2021/08/23 170 173 170 173 134,400
2021/08/20 171 172 170 170 287,200
2021/08/19 171 172 170 170 95,300
2021/08/18 171 173 170 172 122,100
2021/08/17 172 172 170 171 160,800
2021/08/16 173 173 171 171 189,600
2021/08/13 174 174 172 174 191,900
2021/08/12 173 174 172 174 215,700
2021/08/11 172 173 171 173 176,800
2021/08/10 170 172 170 170 160,400
2021/08/06 170 171 169 169 239,000
2021/08/05 168 170 168 169 180,700
2021/08/04 170 170 168 169 382,700
2021/08/03 170 171 169 170 270,000
2021/08/02 170 172 169 172 308,500
2021/07/30 169 170 168 168 283,000
2021/07/29 172 172 169 169 237,300
2021/07/28 172 172 171 172 153,200
2021/07/27 170 173 170 173 129,600
2021/07/26 173 173 170 171 121,800
2021/07/21 171 172 169 170 227,500
2021/07/20 169 171 168 170 279,100
2021/07/19 172 172 170 172 184,400
2021/07/16 172 174 172 173 101,500
2021/07/15 175 175 171 171 118,300
2021/07/14 175 175 173 174 104,800
2021/07/13 171 174 171 174 155,200
2021/07/12 172 174 171 172 213,900
2021/07/09 168 172 167 171 474,100
2021/07/08 173 173 169 169 341,100
2021/07/07 173 175 171 171 202,100
2021/07/06 175 177 175 175 144,200
2021/07/05 174 175 173 173 147,300
2021/07/02 175 176 174 176 251,600
2021/07/01 173 174 172 173 164,700
2021/06/30 174 174 171 171 249,500
2021/06/29 174 174 171 173 157,200
2021/06/28 173 175 172 175 149,400
2021/06/25 172 175 171 174 212,200
2021/06/24 169 171 169 170 157,400
2021/06/23 171 172 169 171 181,400
2021/06/22 169 171 169 171 220,700
2021/06/21 171 171 167 167 434,600
2021/06/18 175 175 172 172 176,400
2021/06/17 175 177 174 174 253,200
2021/06/16 172 174 172 173 149,500
2021/06/15 172 173 171 172 122,400
2021/06/14 172 172 170 172 151,900
2021/06/11 172 173 170 171 431,900
2021/06/10 174 174 172 174 133,000
2021/06/09 174 175 173 173 180,600
2021/06/08 172 174 171 174 165,600
2021/06/07 175 175 172 172 419,600
2021/06/04 176 176 175 175 139,300
2021/06/03 176 178 175 175 223,700
2021/06/02 174 178 174 177 172,600
2021/06/01 176 176 173 174 231,400
2021/05/31 176 176 174 174 284,700
2021/05/28 174 178 174 178 184,900
2021/05/27 176 176 174 174 190,600
2021/05/26 176 177 174 175 180,000
2021/05/25 180 180 176 176 179,000
2021/05/24 179 181 178 180 184,200
2021/05/21 180 181 179 179 170,300
2021/05/20 182 182 180 180 168,100
2021/05/19 180 183 179 179 208,700
2021/05/18 182 184 180 182 252,300
2021/05/17 180 182 177 180 255,000
2021/05/14 178 182 178 179 272,100
2021/05/13 176 180 175 175 315,900
2021/05/12 179 179 176 177 264,200
2021/05/11 183 183 179 179 239,100
2021/05/10 184 184 182 183 223,700
2021/05/07 182 186 180 183 345,600
2021/05/06 176 182 176 178 422,600
2021/04/30 175 176 174 174 364,400
2021/04/28 176 177 174 175 251,500
2021/04/27 174 178 174 176 172,300
2021/04/26 177 179 174 175 327,800
2021/04/23 176 179 175 177 197,400
2021/04/22 179 180 175 176 177,400
2021/04/21 178 179 175 178 365,900
2021/04/20 182 183 179 179 299,200
2021/04/19 183 183 181 182 121,500
2021/04/16 185 185 182 182 125,800
2021/04/15 184 186 183 184 166,000
2021/04/14 184 184 180 184 336,900
2021/04/13 184 186 183 184 250,500
2021/04/12 185 185 181 184 246,300
2021/04/09 185 186 183 183 203,000
2021/04/08 187 189 182 184 454,500
2021/04/07 188 189 187 189 316,400
2021/04/06 193 193 187 189 386,200
2021/04/05 191 196 190 195 326,900
2021/04/02 193 193 189 191 315,600
2021/04/01 192 197 190 191 370,400
2021/03/31 198 199 190 190 413,200
2021/03/30 198 202 195 200 494,000
2021/03/29 208 208 196 200 596,000
2021/03/26 203 208 203 206 402,400
2021/03/25 193 208 191 205 665,800
2021/03/24 198 200 190 193 1,001,900
2021/03/23 216 216 204 206 780,000
2021/03/22 222 222 214 215 709,500
2021/03/19 205 218 205 218 1,287,500
2021/03/18 202 206 199 206 713,800
2021/03/17 198 201 192 201 569,300
2021/03/16 198 202 196 199 487,400
2021/03/15 194 200 193 197 465,700
2021/03/12 190 192 186 192 623,500
2021/03/11 188 192 187 190 530,900
2021/03/10 186 187 182 187 375,100
2021/03/09 183 186 181 185 682,600
2021/03/08 179 181 178 180 472,100
2021/03/05 174 178 174 178 342,400
2021/03/04 175 178 173 176 381,300
2021/03/03 177 177 174 176 190,000
2021/03/02 177 178 174 176 274,900
2021/03/01 175 177 172 176 572,100
2021/02/26 177 178 175 175 309,900
2021/02/25 180 180 178 178 201,100
2021/02/24 182 182 178 178 408,200
2021/02/22 181 182 179 180 184,900
2021/02/19 180 181 176 178 338,000
2021/02/18 186 186 178 180 401,900
2021/02/17 185 188 184 185 241,800
2021/02/16 184 191 183 184 347,500
2021/02/15 181 183 179 183 317,300
2021/02/12 181 183 180 181 169,800
2021/02/10 183 183 180 180 157,100
2021/02/09 183 186 180 183 316,700
2021/02/08 181 184 181 182 404,800
2021/02/05 181 183 179 182 229,900
2021/02/04 176 181 175 181 293,500
2021/02/03 173 176 172 174 268,400
2021/02/02 171 173 169 172 303,100
2021/02/01 171 174 170 170 167,300
2021/01/29 172 173 169 170 140,300
2021/01/28 170 173 170 172 202,600
2021/01/27 174 176 171 171 114,700
2021/01/26 173 175 173 174 98,500
2021/01/25 173 174 172 172 80,200
2021/01/22 174 175 171 172 166,500
2021/01/21 174 175 173 173 147,000
2021/01/20 174 174 171 173 225,500
2021/01/19 173 176 172 174 155,900
2021/01/18 170 174 170 173 151,900
2021/01/15 173 175 170 170 187,900
2021/01/14 175 176 173 174 176,400
2021/01/13 173 175 173 175 172,100
2021/01/12 173 174 171 174 172,100
2021/01/08 169 173 168 171 377,300
2021/01/07 173 174 166 170 597,900
2021/01/06 166 171 165 170 291,300
2021/01/05 169 170 164 165 501,200
2021/01/04 174 174 168 169 167,400

このページの先頭へ