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
2026/09/18 1,123 1,133 1,096 1,129 741,400
2026/09/17 1,138 1,158 1,108 1,124 699,600
2026/09/16 1,103 1,137 1,103 1,128 773,000
2026/09/15 1,100 1,107 1,081 1,092 497,400
2026/09/14 1,063 1,109 1,057 1,091 587,600
2026/09/11 1,030 1,088 1,027 1,074 698,200
2026/09/10 1,034 1,074 1,033 1,074 376,400
2026/09/09 1,051 1,070 1,038 1,042 406,500
2026/09/08 1,103 1,105 1,061 1,061 500,200
2026/09/07 1,115 1,128 1,100 1,114 436,800
2026/09/04 1,111 1,122 1,075 1,101 619,500
2026/09/03 1,100 1,130 1,088 1,106 851,100
2026/09/02 1,061 1,097 1,050 1,083 467,900
2026/09/01 1,080 1,098 1,062 1,081 597,200
2026/08/31 1,093 1,104 1,074 1,092 507,200
2026/08/28 1,064 1,101 1,055 1,094 580,200
2026/08/27 1,061 1,087 1,056 1,065 584,700
2026/08/26 1,030 1,058 1,025 1,053 492,900
2026/08/25 1,019 1,026 1,007 1,023 311,300
2026/08/24 1,054 1,054 1,011 1,011 547,800
2026/08/21 1,029 1,045 1,022 1,041 462,400
2026/08/20 1,046 1,052 1,024 1,034 590,900
2026/08/19 1,105 1,105 1,048 1,052 809,500
2026/08/18 1,120 1,142 1,116 1,126 646,500
2026/08/17 1,119 1,128 1,110 1,120 548,100
2026/08/14 1,090 1,144 1,090 1,117 1,084,200
2026/08/13 1,035 1,084 1,033 1,080 870,800
2026/08/12 1,022 1,035 1,011 1,024 558,600
2026/08/10 1,026 1,026 1,000 1,014 507,500
2026/08/07 1,062 1,068 1,020 1,028 653,800
2026/08/06 1,006 1,065 1,004 1,059 1,616,200
2026/08/05 968 1,007 960 1,007 971,700
2026/08/04 959 981 951 962 714,800
2026/08/03 980 981 919 954 1,115,100
2026/07/31 957 997 919 951 1,319,200
2026/07/30 932 950 918 934 1,290,200
2026/07/29 1,005 1,007 927 956 1,187,900
2026/07/28 1,050 1,052 1,006 1,011 719,500
2026/07/27 1,040 1,066 1,027 1,058 789,600
2026/07/24 1,000 1,033 1,000 1,028 683,800
2026/07/23 1,010 1,032 1,000 1,024 491,700
2026/07/22 984 1,031 979 1,010 941,800
2026/07/21 955 987 937 982 839,700
2026/07/17 1,003 1,009 908 933 1,279,900
2026/07/16 1,020 1,026 1,004 1,009 496,300
2026/07/15 994 1,030 993 1,025 1,063,600
2026/07/14 982 992 965 982 557,100
2026/07/13 990 1,020 975 976 777,800
2026/07/10 978 999 973 976 633,800
2026/07/09 980 983 960 969 561,700
2026/07/08 977 999 977 987 591,200
2026/07/07 982 1,018 976 982 1,226,400
2026/07/06 974 976 958 971 599,600
2026/07/03 976 980 952 974 461,000
2026/07/02 965 993 960 966 1,087,300
2026/07/01 937 958 936 950 756,300
2026/06/30 939 953 927 927 798,000
2026/06/29 925 944 913 939 770,800
2026/06/26 917 930 902 915 544,500
2026/06/25 915 922 899 918 507,900
2026/06/24 925 935 896 909 613,200
2026/06/23 935 946 919 919 635,900
2026/06/22 906 931 892 925 685,900
2026/06/19 955 958 913 921 1,015,100
2026/06/18 960 965 940 955 979,500
2026/06/17 983 994 947 947 828,200
2026/06/16 990 997 963 973 753,300
2026/06/15 995 1,009 975 1,008 962,800
2026/06/12 980 988 962 971 839,200
2026/06/11 970 979 937 950 581,000
2026/06/10 982 1,016 968 977 1,045,700
2026/06/09 943 972 938 970 795,700
2026/06/08 915 932 901 929 423,300
2026/06/05 950 957 930 930 572,900
2026/06/04 892 946 887 929 715,300
2026/06/03 931 932 895 921 555,300
2026/06/02 899 916 876 909 487,800
2026/06/01 937 937 907 914 750,000
2026/05/29 961 967 944 944 545,600
2026/05/28 963 964 929 949 633,700
2026/05/27 986 986 962 963 533,000
2026/05/26 993 999 963 992 492,000
2026/05/25 970 995 955 995 591,500
2026/05/22 985 1,003 972 972 588,200
2026/05/21 981 1,017 978 978 914,400
2026/05/20 969 973 943 958 676,000
2026/05/19 949 977 944 956 904,000
2026/05/18 932 934 915 921 596,600
2026/05/15 925 960 917 937 664,800
2026/05/14 935 947 917 932 802,300
2026/05/13 960 973 930 943 925,500
2026/05/12 978 981 954 959 548,000
2026/05/11 959 974 954 963 402,300
2026/05/08 962 969 921 959 986,300
2026/05/07 996 997 970 977 887,600
2026/05/01 960 968 939 963 680,900
2026/04/30 957 962 937 953 648,000
2026/04/28 920 987 916 987 961,300
2026/04/27 899 918 884 911 597,700
2026/04/24 909 915 894 909 383,100
2026/04/23 930 931 906 918 581,200
2026/04/22 964 966 924 932 555,300
2026/04/21 984 991 952 963 704,900
2026/04/20 1,025 1,028 981 984 597,100
2026/04/17 1,032 1,039 1,008 1,020 710,900
2026/04/16 1,027 1,050 1,018 1,033 1,069,400
2026/04/15 998 1,017 986 1,001 999,500
2026/04/14 970 982 954 978 614,400
2026/04/13 949 967 947 956 524,300
2026/04/10 966 978 948 953 670,300
2026/04/09 982 984 950 955 655,900
2026/04/08 973 983 955 971 867,800
2026/04/07 934 954 922 933 752,700
2026/04/06 898 925 897 919 698,000
2026/04/03 926 928 901 902 613,300
2026/03/27 881 914 876 909 929,400
2026/03/26 928 934 890 904 480,700
2026/03/25 914 932 912 925 623,000
2026/03/24 888 895 870 884 617,900
2026/03/23 857 864 836 850 728,200
2026/03/19 912 913 897 902 730,100
2026/03/18 928 948 919 948 641,900
2026/03/17 897 917 885 892 489,500
2026/03/16 893 900 872 885 580,700
2026/03/13 875 911 870 899 677,300
2026/03/12 916 922 884 890 696,600
2026/03/11 944 952 931 931 788,400
2026/03/10 892 937 890 929 831,100
2026/03/09 852 870 831 870 1,192,300
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

このページの先頭へ