8358 スルガ銀行(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	781	781	772	779	958,300	779
2023-12-28	767	775	761	775	805,000	775
2023-12-27	781	782	764	771	1,197,700	771
2023-12-26	788	790	774	780	826,300	780
2023-12-25	803	805	781	788	758,200	788
2023-12-22	781	804	781	795	1,629,800	795
2023-12-21	772	789	771	778	1,210,300	778
2023-12-20	771	789	768	780	1,176,900	780
2023-12-19	782	790	772	778	1,441,700	778
2023-12-18	765	788	754	784	1,689,900	784
2023-12-15	783	791	767	770	2,493,100	770
2023-12-14	816	825	782	793	2,585,500	793
2023-12-13	830	837	817	823	1,488,600	823
2023-12-12	817	837	807	830	2,591,300	830
2023-12-11	813	825	797	817	2,132,300	817
2023-12-08	781	804	776	799	2,931,500	799
2023-12-07	777	787	774	781	1,719,800	781
2023-12-06	763	792	756	789	2,422,000	789
2023-12-05	767	779	752	761	2,071,500	761
2023-12-04	754	772	751	767	1,541,600	767
2023-12-01	755	759	744	755	1,447,400	755
2023-11-30	741	755	739	751	1,350,700	751
2023-11-29	752	764	742	747	2,094,200	747
2023-11-28	753	772	746	755	2,346,200	755
2023-11-27	738	755	735	751	2,081,300	751
2023-11-24	722	736	715	736	1,754,700	736
2023-11-22	697	723	692	722	1,795,100	722
2023-11-21	700	706	692	698	1,333,100	698
2023-11-20	684	705	684	700	2,092,700	700
2023-11-17	662	692	661	691	1,586,600	691
2023-11-16	665	679	663	669	1,840,900	669
2023-11-15	684	691	668	675	2,291,500	675
2023-11-14	687	700	682	691	2,552,600	691
2023-11-13	662	691	656	678	3,131,300	678
2023-11-10	646	667	641	662	2,138,700	662
2023-11-09	646	662	630	656	2,441,200	656
2023-11-08	671	672	637	656	3,700,200	656
2023-11-07	658	682	652	675	4,119,800	675
2023-11-06	662	662	646	648	1,468,800	648
2023-11-02	665	668	652	658	1,450,500	658
2023-11-01	649	662	641	662	2,095,000	662
2023-10-31	640	646	623	642	1,818,400	642
2023-10-30	635	643	627	629	1,295,900	629
2023-10-27	628	641	622	640	738,700	640
2023-10-26	634	639	620	624	874,100	624
2023-10-25	625	641	623	632	920,400	632
2023-10-24	628	629	612	626	1,544,200	626
2023-10-23	628	639	626	629	774,200	629
2023-10-20	637	643	622	628	1,449,300	628
2023-10-19	629	639	629	637	1,000,600	637
2023-10-18	622	636	619	636	1,496,800	636
2023-10-17	616	623	612	614	1,022,500	614
2023-10-16	611	621	610	614	1,058,400	614
2023-10-13	636	641	620	620	1,145,200	620
2023-10-12	641	643	636	637	1,130,000	637
2023-10-11	650	651	639	639	1,227,900	639
2023-10-10	632	645	629	645	1,161,100	645
2023-10-06	622	636	620	632	1,366,800	632
2023-10-05	604	627	598	625	2,811,500	625
2023-10-04	622	626	604	605	2,436,500	605
2023-10-03	640	641	628	631	1,525,800	631
2023-10-02	638	654	638	645	1,593,000	645
2023-09-29	650	652	633	633	1,484,000	633
2023-09-28	657	662	648	652	1,174,200	652
2023-09-27	649	664	646	664	1,340,300	664
2023-09-26	646	656	645	654	889,400	654
2023-09-25	656	656	646	647	936,300	647
2023-09-22	648	662	647	657	1,793,000	657
2023-09-21	653	659	649	652	1,287,100	652
2023-09-20	652	657	646	651	1,328,300	651
2023-09-19	643	653	637	652	1,436,200	652
2023-09-15	658	664	637	643	2,986,000	643
2023-09-14	658	658	643	651	1,236,100	651
2023-09-13	654	662	648	650	1,648,500	650
2023-09-12	652	652	631	646	1,979,700	646
2023-09-11	634	653	634	653	1,760,100	653
2023-09-08	624	631	621	626	1,285,500	626
2023-09-07	637	639	629	629	769,900	629
2023-09-06	634	641	631	634	1,105,800	634
2023-09-05	639	646	626	632	1,446,300	632
2023-09-04	635	639	630	632	1,115,900	632
2023-09-01	617	644	612	636	3,706,000	636
2023-08-31	598	611	594	607	1,441,600	607
2023-08-30	600	610	598	599	1,954,200	599
2023-08-29	600	601	593	600	1,142,100	600
2023-08-28	598	603	593	594	1,536,700	594
2023-08-25	601	612	595	598	2,043,300	598
2023-08-24	602	602	594	597	1,338,100	597
2023-08-23	598	603	591	602	1,605,600	602
2023-08-22	590	609	587	601	2,142,100	601
2023-08-21	584	597	577	591	1,238,200	591
2023-08-18	589	589	580	582	933,700	582
2023-08-17	569	587	566	586	1,976,000	586
2023-08-16	564	571	561	564	1,144,600	564
2023-08-15	596	596	563	570	3,163,500	570
2023-08-14	591	607	580	600	3,902,400	600
2023-08-10	561	564	553	561	935,500	561
2023-08-09	568	568	548	555	1,087,900	555
2023-08-08	574	575	563	566	729,400	566
2023-08-07	566	573	559	570	894,900	570
2023-08-04	571	576	567	568	740,700	568
2023-08-03	586	586	566	567	1,368,200	567
2023-08-02	594	597	582	586	1,188,900	586
2023-08-01	604	604	590	594	799,700	594
2023-07-31	601	614	593	598	1,848,000	598
2023-07-28	572	596	569	593	2,140,400	593
2023-07-27	572	573	567	571	680,600	571
2023-07-26	577	581	572	574	750,600	574
2023-07-25	578	580	571	576	984,000	576
2023-07-24	578	581	571	575	777,300	575
2023-07-21	585	585	572	579	927,600	579
2023-07-20	579	581	573	580	654,700	580
2023-07-19	584	584	573	579	1,111,100	579
2023-07-18	569	579	565	575	1,482,700	575
2023-07-14	564	564	557	559	1,103,800	559
2023-07-13	574	576	557	561	1,196,500	561
2023-07-12	575	577	561	570	1,415,200	570
2023-07-11	581	581	571	571	853,500	571
2023-07-10	582	593	574	575	1,635,700	575
2023-07-07	578	587	572	578	1,910,800	578
2023-07-06	612	613	585	587	2,760,200	587
2023-07-05	604	615	599	613	3,020,500	613
2023-07-04	588	603	587	601	2,513,200	601
2023-07-03	575	589	575	586	1,040,500	586
2023-06-30	576	593	576	577	1,635,300	577
2023-06-29	578	585	570	576	1,351,800	576
2023-06-28	574	576	569	573	1,067,600	573
2023-06-27	568	570	561	567	907,900	567
2023-06-26	557	574	557	570	1,867,400	570
2023-06-23	567	567	554	557	1,165,200	557
2023-06-22	565	574	555	566	1,859,700	566
2023-06-21	521	566	521	564	4,241,100	564
2023-06-20	519	525	515	525	1,694,900	525
2023-06-19	507	517	507	516	1,163,900	516
2023-06-16	505	513	505	509	1,089,000	509
2023-06-15	500	512	499	507	1,291,900	507
2023-06-14	500	502	497	500	763,000	500
2023-06-13	497	500	496	496	815,300	496
2023-06-12	497	501	496	500	595,300	500
2023-06-09	494	498	492	494	1,448,300	494
2023-06-08	502	505	492	495	1,109,800	495
2023-06-07	515	516	501	501	1,178,100	501
2023-06-06	515	516	508	510	1,080,900	510
2023-06-05	529	530	519	523	731,100	523
2023-06-02	520	526	517	522	959,000	522
2023-06-01	512	520	511	517	848,900	517
2023-05-31	513	518	513	515	995,200	515
2023-05-30	515	518	514	516	749,700	516
2023-05-29	514	519	512	515	849,600	515
2023-05-26	512	514	509	510	996,600	510
2023-05-25	501	512	498	509	1,352,600	509
2023-05-24	508	514	503	504	1,194,100	504
2023-05-23	518	520	506	508	1,718,100	508
2023-05-22	515	531	514	518	2,413,800	518
2023-05-19	540	544	507	521	7,842,200	521
2023-05-18	512	519	500	510	3,033,400	510
2023-05-17	481	490	481	488	966,100	488
2023-05-16	486	496	477	482	1,811,200	482
2023-05-15	515	519	474	480	4,139,900	480
2023-05-12	524	524	518	522	986,600	522
2023-05-11	522	524	512	523	668,700	523
2023-05-10	529	532	524	526	649,800	526
2023-05-09	518	529	513	529	1,095,300	529
2023-05-08	514	523	512	520	949,300	520
2023-05-02	515	518	512	517	832,200	517
2023-05-01	518	519	513	515	627,200	515
2023-04-28	517	522	510	514	1,274,400	514
2023-04-27	509	513	502	511	682,900	511
2023-04-26	511	512	506	508	927,000	508
2023-04-25	512	518	512	514	789,600	514
2023-04-24	515	518	508	512	830,000	512
2023-04-21	514	520	512	517	846,700	517
2023-04-20	512	522	510	519	1,441,100	519
2023-04-19	500	514	497	512	1,719,000	512
2023-04-18	491	505	491	502	2,402,100	502
2023-04-17	475	495	470	489	3,533,100	489
2023-04-14	468	472	465	469	870,400	469
2023-04-13	467	469	462	467	989,200	467
2023-04-12	475	475	467	468	1,007,700	468
2023-04-11	472	473	467	472	902,000	472
2023-04-10	469	475	467	472	999,800	472
2023-04-07	463	467	461	465	858,000	465
2023-04-06	467	469	458	459	1,286,400	459
2023-04-05	470	473	466	470	1,077,100	470
2023-04-04	474	477	469	476	976,500	476
2023-04-03	466	475	465	473	1,162,300	473
2023-03-31	462	467	459	464	1,221,500	464
2023-03-30	460	469	454	467	1,336,500	467
2023-03-29	454	465	453	465	2,567,000	465
2023-03-28	457	457	448	451	949,700	451
2023-03-27	456	456	446	450	769,300	450
2023-03-24	458	461	452	452	1,179,200	452
2023-03-23	458	462	456	462	1,092,400	462
2023-03-22	458	465	454	461	1,751,100	461
2023-03-20	450	459	449	451	1,657,400	451
2023-03-17	446	464	444	457	3,273,900	457
2023-03-16	432	445	425	443	4,020,300	443
2023-03-15	427	449	427	444	3,973,100	444
2023-03-14	423	427	415	420	5,207,500	420
2023-03-13	424	431	416	431	3,725,900	431
2023-03-10	436	438	428	428	2,179,900	428
2023-03-09	438	449	437	443	2,497,000	443
2023-03-08	431	435	429	435	1,078,200	435
2023-03-07	430	433	429	430	1,198,000	430
2023-03-06	431	432	425	428	897,900	428
2023-03-03	431	435	429	431	1,185,600	431
2023-03-02	439	440	428	428	1,249,000	428
2023-03-01	428	438	428	436	1,438,800	436
2023-02-28	434	435	427	428	1,247,900	428
2023-02-27	430	434	429	434	1,512,700	434
2023-02-24	434	439	427	430	2,423,400	430
2023-02-22	430	436	427	432	2,293,200	432
2023-02-21	425	430	425	430	727,600	430
2023-02-20	424	425	420	423	609,500	423
2023-02-17	419	424	419	422	380,000	422
2023-02-16	425	427	419	421	761,200	421
2023-02-15	421	425	419	424	740,100	424
2023-02-14	418	420	414	420	542,300	420
2023-02-13	414	424	413	416	919,200	416
2023-02-10	415	420	412	417	905,000	417
2023-02-09	420	422	417	418	438,100	418
2023-02-08	421	424	419	423	598,300	423
2023-02-07	415	421	414	421	701,600	421
2023-02-06	417	419	409	412	807,400	412
2023-02-03	412	415	409	414	757,800	414
2023-02-02	419	421	415	415	642,000	415
2023-02-01	425	430	420	421	721,700	421
2023-01-31	429	430	422	423	921,800	423
2023-01-30	427	432	424	426	1,106,900	426
2023-01-27	420	430	417	430	924,700	430
2023-01-26	422	423	416	422	689,400	422
2023-01-25	418	421	414	418	826,400	418
2023-01-24	416	419	414	418	819,600	418
2023-01-23	417	419	414	414	970,300	414
2023-01-20	413	415	409	414	667,200	414
2023-01-19	418	421	408	413	1,183,800	413
2023-01-18	417	423	403	419	2,126,100	419
2023-01-17	424	424	415	419	998,400	419
2023-01-16	444	446	423	424	1,555,300	424
2023-01-13	423	443	423	439	3,287,000	439
2023-01-12	413	426	411	423	1,055,200	423
2023-01-11	414	416	410	416	454,700	416
2023-01-10	418	421	410	410	714,200	410
2023-01-06	412	421	410	418	829,700	418
2023-01-05	426	427	413	414	1,354,000	414
2023-01-04	425	431	415	431	1,286,600	431

分割・併合履歴： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31