8358 スルガ銀行(株) 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 | 957 | 976 | 955 | 969 | 1,498,100 | 969 |
| 2024-04-25 | 940 | 952 | 934 | 935 | 1,355,900 | 935 |
| 2024-04-24 | 962 | 962 | 948 | 953 | 958,000 | 953 |
| 2024-04-23 | 954 | 962 | 948 | 955 | 735,600 | 955 |
| 2024-04-22 | 954 | 970 | 937 | 954 | 988,000 | 954 |
| 2024-04-19 | 945 | 958 | 921 | 939 | 1,116,200 | 939 |
| 2024-04-18 | 945 | 960 | 937 | 950 | 652,800 | 950 |
| 2024-04-17 | 952 | 957 | 934 | 936 | 858,600 | 936 |
| 2024-04-16 | 983 | 997 | 948 | 953 | 1,480,500 | 953 |
| 2024-04-15 | 1,000 | 1,005 | 986 | 994 | 1,196,300 | 994 |
| 2024-04-12 | 1,001 | 1,017 | 995 | 1,015 | 1,330,800 | 1,015 |
| 2024-04-11 | 968 | 1,002 | 966 | 1,000 | 1,671,900 | 1,000 |
| 2024-04-10 | 976 | 989 | 974 | 979 | 809,700 | 979 |
| 2024-04-09 | 977 | 993 | 971 | 982 | 1,412,200 | 982 |
| 2024-04-08 | 952 | 979 | 951 | 970 | 1,699,600 | 970 |
| 2024-04-05 | 972 | 984 | 931 | 967 | 5,429,500 | 967 |
| 2024-04-04 | 901 | 945 | 886 | 942 | 3,393,100 | 942 |
| 2024-04-03 | 848 | 878 | 846 | 865 | 1,078,900 | 865 |
| 2024-04-02 | 865 | 874 | 851 | 854 | 1,105,400 | 854 |
| 2024-04-01 | 891 | 894 | 864 | 864 | 1,538,600 | 864 |
| 2024-03-29 | 881 | 902 | 880 | 893 | 1,730,400 | 893 |
| 2024-03-28 | 895 | 900 | 874 | 880 | 1,819,800 | 880 |
| 2024-03-27 | 882 | 903 | 881 | 897 | 2,040,800 | 897 |
| 2024-03-26 | 892 | 892 | 869 | 876 | 1,571,300 | 876 |
| 2024-03-25 | 900 | 910 | 891 | 891 | 1,204,600 | 891 |
| 2024-03-22 | 892 | 902 | 884 | 900 | 864,800 | 900 |
| 2024-03-21 | 879 | 895 | 878 | 886 | 1,408,000 | 886 |
| 2024-03-19 | 875 | 883 | 859 | 872 | 1,062,300 | 872 |
| 2024-03-18 | 868 | 879 | 862 | 875 | 844,500 | 875 |
| 2024-03-15 | 846 | 871 | 843 | 860 | 1,365,600 | 860 |
| 2024-03-14 | 858 | 864 | 842 | 846 | 868,800 | 846 |
| 2024-03-13 | 892 | 901 | 840 | 854 | 2,299,200 | 854 |
| 2024-03-12 | 864 | 889 | 856 | 885 | 2,056,500 | 885 |
| 2024-03-11 | 852 | 863 | 840 | 856 | 1,619,600 | 856 |
| 2024-03-08 | 827 | 858 | 822 | 852 | 2,105,300 | 852 |
| 2024-03-07 | 807 | 832 | 806 | 827 | 1,662,300 | 827 |
| 2024-03-06 | 791 | 808 | 785 | 807 | 1,465,800 | 807 |
| 2024-03-05 | 781 | 791 | 768 | 783 | 1,084,400 | 783 |
| 2024-03-04 | 807 | 807 | 782 | 790 | 1,202,300 | 790 |
| 2024-03-01 | 809 | 809 | 797 | 808 | 1,421,400 | 808 |
| 2024-02-29 | 801 | 815 | 799 | 808 | 2,609,900 | 808 |
| 2024-02-28 | 784 | 810 | 783 | 800 | 1,896,300 | 800 |
| 2024-02-27 | 782 | 798 | 769 | 781 | 1,430,100 | 781 |
| 2024-02-26 | 784 | 798 | 779 | 780 | 1,430,100 | 780 |
| 2024-02-22 | 779 | 784 | 768 | 776 | 1,326,200 | 776 |
| 2024-02-21 | 777 | 803 | 775 | 776 | 1,656,900 | 776 |
| 2024-02-20 | 802 | 810 | 775 | 778 | 1,872,700 | 778 |
| 2024-02-19 | 752 | 804 | 748 | 799 | 2,178,600 | 799 |
| 2024-02-16 | 751 | 752 | 741 | 747 | 1,092,300 | 747 |
| 2024-02-15 | 744 | 765 | 742 | 745 | 1,715,200 | 745 |
| 2024-02-14 | 754 | 759 | 732 | 739 | 2,619,600 | 739 |
| 2024-02-13 | 776 | 783 | 750 | 760 | 3,659,300 | 760 |
| 2024-02-09 | 785 | 798 | 771 | 782 | 2,155,300 | 782 |
| 2024-02-08 | 800 | 804 | 787 | 798 | 1,597,800 | 798 |
| 2024-02-07 | 801 | 810 | 796 | 806 | 1,495,900 | 806 |
| 2024-02-06 | 826 | 832 | 802 | 802 | 1,706,900 | 802 |
| 2024-02-05 | 839 | 839 | 818 | 832 | 1,446,800 | 832 |
| 2024-02-02 | 849 | 849 | 813 | 825 | 1,690,600 | 825 |
| 2024-02-01 | 856 | 862 | 831 | 843 | 1,581,900 | 843 |
| 2024-01-31 | 857 | 867 | 854 | 864 | 1,112,800 | 864 |
| 2024-01-30 | 856 | 863 | 853 | 853 | 696,700 | 853 |
| 2024-01-29 | 850 | 869 | 850 | 860 | 1,031,400 | 860 |
| 2024-01-26 | 842 | 864 | 840 | 847 | 1,155,500 | 847 |
| 2024-01-25 | 866 | 870 | 851 | 852 | 1,172,600 | 852 |
| 2024-01-24 | 846 | 864 | 846 | 860 | 1,665,700 | 860 |
| 2024-01-23 | 886 | 889 | 859 | 859 | 1,495,300 | 859 |
| 2024-01-22 | 885 | 888 | 865 | 885 | 1,124,600 | 885 |
| 2024-01-19 | 880 | 885 | 874 | 877 | 1,206,800 | 877 |
| 2024-01-18 | 884 | 888 | 863 | 877 | 1,328,500 | 877 |
| 2024-01-17 | 894 | 912 | 878 | 879 | 2,126,900 | 879 |
| 2024-01-16 | 889 | 896 | 876 | 891 | 1,588,900 | 891 |
| 2024-01-15 | 841 | 888 | 841 | 886 | 1,956,500 | 886 |
| 2024-01-12 | 850 | 858 | 833 | 840 | 1,561,900 | 840 |
| 2024-01-11 | 835 | 860 | 831 | 845 | 2,431,700 | 845 |
| 2024-01-10 | 809 | 831 | 805 | 820 | 1,480,400 | 820 |
| 2024-01-09 | 811 | 821 | 803 | 810 | 1,241,500 | 810 |
| 2024-01-05 | 789 | 809 | 786 | 806 | 1,417,100 | 806 |
| 2024-01-04 | 777 | 790 | 772 | 783 | 890,800 | 783 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
