8338 (株)筑波銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 302 | 310 | 300 | 305 | 801,700 | 305 |
| 2024-04-25 | 302 | 304 | 300 | 300 | 270,900 | 300 |
| 2024-04-24 | 301 | 306 | 299 | 303 | 593,600 | 303 |
| 2024-04-23 | 299 | 305 | 298 | 303 | 559,100 | 303 |
| 2024-04-22 | 297 | 304 | 292 | 298 | 660,500 | 298 |
| 2024-04-19 | 292 | 295 | 285 | 289 | 549,500 | 289 |
| 2024-04-18 | 285 | 295 | 285 | 293 | 416,800 | 293 |
| 2024-04-17 | 294 | 295 | 288 | 289 | 429,000 | 289 |
| 2024-04-16 | 299 | 305 | 291 | 293 | 576,000 | 293 |
| 2024-04-15 | 299 | 304 | 298 | 303 | 433,600 | 303 |
| 2024-04-12 | 296 | 306 | 296 | 306 | 779,900 | 306 |
| 2024-04-11 | 289 | 297 | 285 | 297 | 466,900 | 297 |
| 2024-04-10 | 291 | 296 | 291 | 293 | 354,300 | 293 |
| 2024-04-09 | 296 | 296 | 293 | 294 | 369,000 | 294 |
| 2024-04-08 | 294 | 295 | 291 | 295 | 400,900 | 295 |
| 2024-04-05 | 289 | 294 | 286 | 290 | 361,500 | 290 |
| 2024-04-04 | 289 | 294 | 287 | 294 | 393,700 | 294 |
| 2024-04-03 | 283 | 290 | 279 | 287 | 644,000 | 287 |
| 2024-04-02 | 293 | 293 | 280 | 283 | 861,100 | 283 |
| 2024-04-01 | 303 | 303 | 290 | 292 | 718,300 | 292 |
| 2024-03-29 | 302 | 310 | 302 | 302 | 628,300 | 302 |
| 2024-03-28 | 302 | 306 | 299 | 301 | 581,200 | 301 |
| 2024-03-27 | 303 | 310 | 301 | 305 | 770,400 | 305 |
| 2024-03-26 | 304 | 305 | 299 | 300 | 568,900 | 300 |
| 2024-03-25 | 313 | 313 | 305 | 305 | 767,900 | 305 |
| 2024-03-22 | 314 | 315 | 309 | 315 | 835,800 | 315 |
| 2024-03-21 | 308 | 315 | 306 | 313 | 986,600 | 313 |
| 2024-03-19 | 305 | 314 | 302 | 306 | 1,271,400 | 306 |
| 2024-03-18 | 311 | 316 | 304 | 309 | 1,268,100 | 309 |
| 2024-03-15 | 301 | 310 | 300 | 304 | 909,400 | 304 |
| 2024-03-14 | 308 | 311 | 300 | 301 | 689,400 | 301 |
| 2024-03-13 | 314 | 318 | 302 | 307 | 749,600 | 307 |
| 2024-03-12 | 307 | 311 | 302 | 306 | 1,199,800 | 306 |
| 2024-03-11 | 330 | 331 | 304 | 312 | 2,308,300 | 312 |
| 2024-03-08 | 318 | 341 | 315 | 331 | 3,413,500 | 331 |
| 2024-03-07 | 291 | 310 | 291 | 310 | 2,714,600 | 310 |
| 2024-03-06 | 284 | 291 | 281 | 289 | 640,800 | 289 |
| 2024-03-05 | 284 | 291 | 282 | 287 | 619,600 | 287 |
| 2024-03-04 | 287 | 295 | 282 | 286 | 1,854,300 | 286 |
| 2024-03-01 | 269 | 286 | 268 | 286 | 1,427,000 | 286 |
| 2024-02-29 | 267 | 269 | 262 | 269 | 567,700 | 269 |
| 2024-02-28 | 262 | 273 | 262 | 266 | 934,400 | 266 |
| 2024-02-27 | 252 | 263 | 252 | 261 | 659,800 | 261 |
| 2024-02-26 | 252 | 255 | 249 | 253 | 521,200 | 253 |
| 2024-02-22 | 247 | 250 | 246 | 250 | 462,400 | 250 |
| 2024-02-21 | 246 | 247 | 243 | 246 | 299,300 | 246 |
| 2024-02-20 | 248 | 250 | 245 | 247 | 323,000 | 247 |
| 2024-02-19 | 240 | 248 | 240 | 247 | 470,000 | 247 |
| 2024-02-16 | 237 | 241 | 235 | 238 | 462,900 | 238 |
| 2024-02-15 | 241 | 242 | 233 | 235 | 553,400 | 235 |
| 2024-02-14 | 242 | 242 | 238 | 240 | 354,100 | 240 |
| 2024-02-13 | 241 | 244 | 238 | 244 | 565,400 | 244 |
| 2024-02-09 | 240 | 242 | 234 | 239 | 629,400 | 239 |
| 2024-02-08 | 243 | 243 | 238 | 241 | 696,200 | 241 |
| 2024-02-07 | 242 | 243 | 240 | 242 | 468,300 | 242 |
| 2024-02-06 | 249 | 249 | 241 | 241 | 813,600 | 241 |
| 2024-02-05 | 253 | 253 | 247 | 251 | 684,700 | 251 |
| 2024-02-02 | 252 | 252 | 248 | 251 | 552,100 | 251 |
| 2024-02-01 | 258 | 258 | 252 | 255 | 556,800 | 255 |
| 2024-01-31 | 254 | 260 | 253 | 260 | 580,600 | 260 |
| 2024-01-30 | 257 | 257 | 254 | 254 | 291,600 | 254 |
| 2024-01-29 | 255 | 259 | 255 | 258 | 425,500 | 258 |
| 2024-01-26 | 255 | 261 | 254 | 255 | 909,400 | 255 |
| 2024-01-25 | 260 | 260 | 254 | 256 | 993,300 | 256 |
| 2024-01-24 | 243 | 258 | 243 | 256 | 1,181,800 | 256 |
| 2024-01-23 | 247 | 248 | 243 | 243 | 502,200 | 243 |
| 2024-01-22 | 244 | 247 | 242 | 246 | 542,700 | 246 |
| 2024-01-19 | 242 | 244 | 238 | 242 | 739,000 | 242 |
| 2024-01-18 | 240 | 243 | 237 | 242 | 727,800 | 242 |
| 2024-01-17 | 242 | 243 | 240 | 240 | 721,500 | 240 |
| 2024-01-16 | 246 | 246 | 240 | 242 | 830,900 | 242 |
| 2024-01-15 | 243 | 248 | 243 | 247 | 652,400 | 247 |
| 2024-01-12 | 247 | 247 | 242 | 242 | 759,400 | 242 |
| 2024-01-11 | 245 | 251 | 245 | 246 | 690,500 | 246 |
| 2024-01-10 | 244 | 247 | 242 | 243 | 522,800 | 243 |
| 2024-01-09 | 248 | 248 | 245 | 246 | 439,100 | 246 |
| 2024-01-05 | 247 | 249 | 246 | 247 | 523,900 | 247 |
| 2024-01-04 | 247 | 247 | 239 | 246 | 621,000 | 246 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
