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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 332 | 346 | 332 | 335 | 1,325,600 |
2023/09/29 | 332 | 333 | 319 | 321 | 627,700 |
2023/09/28 | 334 | 340 | 331 | 333 | 425,900 |
2023/09/27 | 334 | 338 | 330 | 338 | 378,300 |
2023/09/26 | 335 | 339 | 332 | 336 | 371,400 |
2023/09/25 | 338 | 339 | 331 | 336 | 467,300 |
2023/09/22 | 326 | 344 | 325 | 340 | 842,500 |
2023/09/21 | 335 | 341 | 332 | 332 | 506,300 |
2023/09/20 | 346 | 347 | 332 | 334 | 854,900 |
2023/09/19 | 336 | 345 | 335 | 345 | 663,000 |
2023/09/15 | 351 | 354 | 340 | 341 | 1,531,600 |
2023/09/14 | 349 | 356 | 348 | 350 | 884,500 |
2023/09/13 | 347 | 356 | 343 | 347 | 840,500 |
2023/09/12 | 345 | 349 | 337 | 345 | 709,900 |
2023/09/11 | 324 | 341 | 323 | 341 | 1,041,100 |
2023/09/08 | 320 | 327 | 319 | 321 | 625,900 |
2023/09/07 | 325 | 329 | 323 | 324 | 856,100 |
2023/09/06 | 318 | 328 | 318 | 324 | 607,500 |
2023/09/05 | 318 | 323 | 312 | 316 | 791,400 |
2023/09/04 | 306 | 317 | 306 | 317 | 945,800 |
2023/09/01 | 294 | 306 | 294 | 305 | 1,143,500 |
2023/08/31 | 294 | 297 | 291 | 294 | 466,300 |
2023/08/30 | 288 | 296 | 288 | 296 | 623,800 |
2023/08/29 | 287 | 294 | 287 | 289 | 617,400 |
2023/08/28 | 281 | 287 | 281 | 284 | 396,500 |
2023/08/25 | 276 | 282 | 275 | 279 | 453,700 |
2023/08/24 | 275 | 278 | 274 | 278 | 205,600 |
2023/08/23 | 275 | 277 | 273 | 277 | 249,000 |
2023/08/22 | 272 | 277 | 272 | 277 | 411,200 |
2023/08/21 | 272 | 274 | 272 | 272 | 183,100 |
2023/08/18 | 275 | 277 | 271 | 272 | 359,600 |
2023/08/17 | 270 | 275 | 267 | 274 | 366,300 |
2023/08/16 | 272 | 273 | 269 | 271 | 576,200 |
2023/08/15 | 274 | 277 | 273 | 275 | 218,900 |
2023/08/14 | 279 | 279 | 274 | 275 | 397,600 |
2023/08/10 | 271 | 275 | 270 | 275 | 383,200 |
2023/08/09 | 278 | 279 | 271 | 272 | 520,200 |
2023/08/08 | 284 | 286 | 280 | 280 | 512,900 |
2023/08/07 | 277 | 284 | 276 | 283 | 506,400 |
2023/08/04 | 274 | 283 | 274 | 279 | 535,600 |
2023/08/03 | 276 | 280 | 271 | 273 | 797,000 |
2023/08/02 | 277 | 277 | 271 | 271 | 558,600 |
2023/08/01 | 285 | 286 | 277 | 279 | 821,600 |
2023/07/31 | 282 | 286 | 278 | 285 | 1,036,100 |
2023/07/28 | 266 | 278 | 264 | 274 | 1,621,300 |
2023/07/27 | 259 | 267 | 259 | 264 | 591,000 |
2023/07/26 | 259 | 262 | 258 | 261 | 232,100 |
2023/07/25 | 264 | 264 | 260 | 262 | 300,400 |
2023/07/24 | 263 | 265 | 260 | 263 | 353,100 |
2023/07/21 | 265 | 266 | 260 | 261 | 303,700 |
2023/07/20 | 266 | 267 | 263 | 264 | 329,600 |
2023/07/19 | 264 | 267 | 262 | 265 | 338,200 |
2023/07/18 | 257 | 265 | 257 | 263 | 481,200 |
2023/07/14 | 260 | 260 | 254 | 257 | 416,100 |
2023/07/13 | 262 | 262 | 256 | 258 | 450,300 |
2023/07/12 | 263 | 264 | 260 | 261 | 310,100 |
2023/07/11 | 265 | 265 | 260 | 261 | 504,300 |
2023/07/10 | 263 | 267 | 262 | 263 | 603,300 |
2023/07/07 | 258 | 263 | 255 | 261 | 518,000 |
2023/07/06 | 262 | 266 | 259 | 259 | 564,100 |
2023/07/05 | 262 | 266 | 258 | 263 | 807,200 |
2023/07/04 | 252 | 260 | 252 | 260 | 1,135,000 |
2023/07/03 | 250 | 252 | 249 | 250 | 209,000 |
2023/06/30 | 251 | 254 | 249 | 250 | 311,400 |
2023/06/29 | 249 | 252 | 248 | 251 | 378,900 |
2023/06/28 | 245 | 249 | 245 | 249 | 305,700 |
2023/06/27 | 246 | 248 | 243 | 245 | 403,100 |
2023/06/26 | 248 | 249 | 244 | 246 | 319,400 |
2023/06/23 | 250 | 252 | 247 | 247 | 463,600 |
2023/06/22 | 250 | 252 | 248 | 249 | 587,900 |
2023/06/21 | 252 | 254 | 251 | 251 | 237,000 |
2023/06/20 | 253 | 253 | 250 | 252 | 287,600 |
2023/06/19 | 251 | 255 | 251 | 254 | 233,800 |
2023/06/16 | 246 | 253 | 246 | 251 | 500,500 |
2023/06/15 | 248 | 249 | 244 | 246 | 330,900 |
2023/06/14 | 248 | 252 | 247 | 249 | 390,000 |
2023/06/13 | 250 | 251 | 245 | 246 | 542,500 |
2023/06/12 | 250 | 251 | 248 | 250 | 281,100 |
2023/06/09 | 248 | 252 | 247 | 250 | 449,800 |
2023/06/08 | 252 | 254 | 247 | 248 | 410,200 |
2023/06/07 | 254 | 255 | 248 | 249 | 631,000 |
2023/06/06 | 249 | 251 | 247 | 249 | 371,300 |
2023/06/05 | 258 | 259 | 254 | 255 | 648,000 |
2023/06/02 | 241 | 250 | 240 | 249 | 605,000 |
2023/06/01 | 237 | 241 | 234 | 238 | 376,500 |
2023/05/31 | 236 | 238 | 234 | 234 | 366,000 |
2023/05/30 | 239 | 240 | 236 | 238 | 286,200 |
2023/05/29 | 238 | 241 | 236 | 239 | 322,500 |
2023/05/26 | 238 | 239 | 235 | 235 | 521,300 |
2023/05/25 | 238 | 239 | 233 | 236 | 490,900 |
2023/05/24 | 242 | 244 | 238 | 238 | 296,500 |
2023/05/23 | 242 | 243 | 239 | 242 | 500,800 |
2023/05/22 | 242 | 244 | 240 | 242 | 731,500 |
2023/05/19 | 249 | 249 | 243 | 244 | 634,000 |
2023/05/18 | 253 | 253 | 247 | 248 | 479,600 |
2023/05/17 | 243 | 251 | 243 | 247 | 586,800 |
2023/05/16 | 253 | 253 | 242 | 245 | 766,100 |
2023/05/15 | 261 | 263 | 242 | 251 | 1,430,100 |
2023/05/12 | 267 | 267 | 262 | 266 | 597,000 |
2023/05/11 | 267 | 268 | 266 | 268 | 286,000 |
2023/05/10 | 270 | 271 | 268 | 269 | 399,100 |
2023/05/09 | 266 | 268 | 262 | 268 | 688,600 |
2023/05/08 | 268 | 270 | 266 | 266 | 530,400 |
2023/05/02 | 279 | 279 | 267 | 268 | 1,499,600 |
2023/05/01 | 275 | 279 | 273 | 278 | 556,400 |
2023/04/28 | 278 | 281 | 274 | 276 | 718,300 |
2023/04/27 | 272 | 276 | 271 | 275 | 655,900 |
2023/04/26 | 277 | 277 | 272 | 275 | 429,200 |
2023/04/25 | 282 | 283 | 279 | 281 | 321,100 |
2023/04/24 | 281 | 283 | 279 | 280 | 343,100 |
2023/04/21 | 287 | 287 | 281 | 283 | 441,100 |
2023/04/20 | 286 | 293 | 285 | 288 | 614,800 |
2023/04/19 | 281 | 285 | 279 | 284 | 436,800 |
2023/04/18 | 280 | 287 | 280 | 283 | 580,700 |
2023/04/17 | 277 | 279 | 275 | 279 | 402,900 |
2023/04/14 | 275 | 277 | 272 | 276 | 471,200 |
2023/04/13 | 275 | 275 | 272 | 274 | 434,600 |
2023/04/12 | 279 | 280 | 275 | 275 | 437,400 |
2023/04/11 | 278 | 278 | 274 | 277 | 464,100 |
2023/04/10 | 276 | 278 | 274 | 276 | 289,400 |
2023/04/07 | 273 | 277 | 272 | 273 | 439,100 |
2023/04/06 | 275 | 276 | 271 | 272 | 514,000 |
2023/04/05 | 278 | 279 | 275 | 277 | 539,300 |
2023/04/04 | 285 | 286 | 281 | 284 | 503,200 |
2023/04/03 | 278 | 286 | 278 | 284 | 535,400 |
2023/03/31 | 274 | 278 | 271 | 274 | 831,000 |
2023/03/30 | 272 | 275 | 269 | 274 | 510,800 |
2023/03/29 | 268 | 274 | 267 | 274 | 812,800 |
2023/03/28 | 270 | 275 | 267 | 268 | 608,900 |
2023/03/27 | 266 | 267 | 261 | 266 | 536,100 |
2023/03/24 | 264 | 265 | 259 | 263 | 889,500 |
2023/03/23 | 271 | 272 | 263 | 267 | 1,060,200 |
2023/03/22 | 278 | 281 | 273 | 274 | 950,300 |
2023/03/20 | 276 | 279 | 267 | 268 | 1,079,600 |
2023/03/17 | 289 | 292 | 276 | 279 | 983,100 |
2023/03/16 | 286 | 288 | 275 | 286 | 2,323,400 |
2023/03/15 | 318 | 322 | 298 | 298 | 1,919,400 |
2023/03/14 | 318 | 318 | 302 | 306 | 2,248,100 |
2023/03/13 | 327 | 329 | 316 | 327 | 1,159,700 |
2023/03/10 | 356 | 358 | 338 | 338 | 1,324,000 |
2023/03/09 | 357 | 365 | 357 | 363 | 500,000 |
2023/03/08 | 352 | 356 | 349 | 355 | 348,900 |
2023/03/07 | 343 | 352 | 343 | 352 | 326,500 |
2023/03/06 | 344 | 348 | 340 | 343 | 255,500 |
2023/03/03 | 340 | 344 | 338 | 344 | 381,000 |
2023/03/02 | 349 | 354 | 339 | 342 | 375,800 |
2023/03/01 | 333 | 347 | 331 | 347 | 462,300 |
2023/02/28 | 340 | 341 | 331 | 333 | 326,000 |
2023/02/27 | 333 | 340 | 332 | 340 | 191,700 |
2023/02/24 | 340 | 349 | 334 | 335 | 461,700 |
2023/02/22 | 333 | 340 | 330 | 340 | 323,000 |
2023/02/21 | 327 | 335 | 327 | 334 | 191,800 |
2023/02/20 | 328 | 332 | 325 | 331 | 219,400 |
2023/02/17 | 325 | 330 | 324 | 326 | 247,800 |
2023/02/16 | 337 | 338 | 327 | 329 | 382,400 |
2023/02/15 | 336 | 339 | 329 | 334 | 290,200 |
2023/02/14 | 335 | 340 | 328 | 336 | 508,800 |
2023/02/13 | 324 | 334 | 323 | 332 | 541,600 |
2023/02/10 | 315 | 327 | 315 | 324 | 570,000 |
2023/02/09 | 317 | 323 | 314 | 315 | 309,800 |
2023/02/08 | 316 | 321 | 313 | 320 | 482,900 |
2023/02/07 | 308 | 317 | 307 | 314 | 879,900 |
2023/02/06 | 309 | 309 | 298 | 303 | 696,300 |
2023/02/03 | 304 | 308 | 301 | 306 | 330,500 |
2023/02/02 | 304 | 307 | 299 | 307 | 482,200 |
2023/02/01 | 312 | 320 | 306 | 308 | 721,900 |
2023/01/31 | 312 | 316 | 306 | 306 | 362,800 |
2023/01/30 | 308 | 315 | 307 | 309 | 521,900 |
2023/01/27 | 306 | 311 | 303 | 307 | 462,800 |
2023/01/26 | 304 | 307 | 300 | 306 | 395,200 |
2023/01/25 | 304 | 306 | 301 | 302 | 443,000 |
2023/01/24 | 302 | 307 | 298 | 307 | 708,300 |
2023/01/23 | 305 | 308 | 301 | 303 | 411,200 |
2023/01/20 | 297 | 303 | 295 | 303 | 410,900 |
2023/01/19 | 303 | 306 | 295 | 295 | 808,600 |
2023/01/18 | 307 | 312 | 291 | 306 | 1,338,500 |
2023/01/17 | 315 | 317 | 305 | 308 | 504,500 |
2023/01/16 | 332 | 338 | 311 | 311 | 891,600 |
2023/01/13 | 314 | 342 | 314 | 334 | 1,575,000 |
2023/01/12 | 301 | 317 | 301 | 312 | 443,100 |
2023/01/11 | 300 | 304 | 297 | 301 | 275,600 |
2023/01/10 | 303 | 308 | 298 | 301 | 305,000 |
2023/01/06 | 300 | 309 | 298 | 304 | 413,700 |
2023/01/05 | 320 | 320 | 303 | 303 | 608,600 |
2023/01/04 | 312 | 316 | 308 | 314 | 435,700 |