8366 (株)滋賀銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,005 | 4,005 | 3,945 | 3,980 | 65,900 | 3,980 |
| 2024-05-01 | 4,025 | 4,050 | 3,975 | 3,995 | 64,600 | 3,995 |
| 2024-04-30 | 4,110 | 4,125 | 4,050 | 4,080 | 99,700 | 4,080 |
| 2024-04-26 | 4,045 | 4,130 | 4,030 | 4,100 | 74,600 | 4,100 |
| 2024-04-25 | 4,070 | 4,095 | 4,045 | 4,045 | 58,800 | 4,045 |
| 2024-04-24 | 4,100 | 4,130 | 4,060 | 4,105 | 70,500 | 4,105 |
| 2024-04-23 | 4,135 | 4,240 | 4,065 | 4,090 | 110,900 | 4,090 |
| 2024-04-22 | 4,070 | 4,100 | 4,005 | 4,075 | 88,500 | 4,075 |
| 2024-04-19 | 4,005 | 4,055 | 3,925 | 3,970 | 98,700 | 3,970 |
| 2024-04-18 | 3,860 | 4,040 | 3,860 | 4,040 | 144,500 | 4,040 |
| 2024-04-17 | 3,890 | 3,890 | 3,785 | 3,815 | 129,500 | 3,815 |
| 2024-04-16 | 3,990 | 4,035 | 3,880 | 3,890 | 112,200 | 3,890 |
| 2024-04-15 | 3,990 | 4,035 | 3,945 | 4,010 | 74,900 | 4,010 |
| 2024-04-12 | 4,030 | 4,085 | 3,980 | 4,075 | 93,000 | 4,075 |
| 2024-04-11 | 3,925 | 4,045 | 3,910 | 4,030 | 92,200 | 4,030 |
| 2024-04-10 | 3,940 | 3,970 | 3,920 | 3,950 | 92,400 | 3,950 |
| 2024-04-09 | 4,015 | 4,030 | 3,980 | 3,980 | 72,200 | 3,980 |
| 2024-04-08 | 4,010 | 4,045 | 3,990 | 4,010 | 57,700 | 4,010 |
| 2024-04-05 | 3,970 | 3,995 | 3,920 | 3,980 | 86,800 | 3,980 |
| 2024-04-04 | 4,065 | 4,065 | 4,000 | 4,000 | 79,100 | 4,000 |
| 2024-04-03 | 3,985 | 4,095 | 3,960 | 4,035 | 109,000 | 4,035 |
| 2024-04-02 | 4,150 | 4,165 | 3,960 | 4,005 | 171,500 | 4,005 |
| 2024-04-01 | 4,205 | 4,245 | 4,125 | 4,140 | 84,100 | 4,140 |
| 2024-03-29 | 4,170 | 4,255 | 4,165 | 4,195 | 83,800 | 4,195 |
| 2024-03-28 | 4,220 | 4,260 | 4,130 | 4,170 | 108,000 | 4,170 |
| 2024-03-27 | 4,260 | 4,300 | 4,235 | 4,255 | 115,300 | 4,255 |
| 2024-03-26 | 4,240 | 4,275 | 4,195 | 4,225 | 76,700 | 4,225 |
| 2024-03-25 | 4,460 | 4,485 | 4,230 | 4,245 | 173,000 | 4,245 |
| 2024-03-22 | 4,400 | 4,515 | 4,325 | 4,490 | 139,100 | 4,490 |
| 2024-03-21 | 4,275 | 4,400 | 4,215 | 4,380 | 188,100 | 4,380 |
| 2024-03-19 | 4,190 | 4,260 | 4,145 | 4,215 | 144,700 | 4,215 |
| 2024-03-18 | 4,180 | 4,180 | 4,105 | 4,160 | 91,100 | 4,160 |
| 2024-03-15 | 4,075 | 4,160 | 4,040 | 4,110 | 119,600 | 4,110 |
| 2024-03-14 | 4,150 | 4,150 | 4,035 | 4,095 | 118,300 | 4,095 |
| 2024-03-13 | 4,095 | 4,100 | 3,995 | 4,100 | 131,600 | 4,100 |
| 2024-03-12 | 3,980 | 4,000 | 3,890 | 4,000 | 153,200 | 4,000 |
| 2024-03-11 | 4,210 | 4,210 | 3,990 | 4,050 | 121,400 | 4,050 |
| 2024-03-08 | 4,155 | 4,285 | 4,105 | 4,220 | 211,800 | 4,220 |
| 2024-03-07 | 4,125 | 4,225 | 4,120 | 4,195 | 138,400 | 4,195 |
| 2024-03-06 | 4,105 | 4,160 | 4,080 | 4,090 | 99,000 | 4,090 |
| 2024-03-05 | 4,090 | 4,135 | 4,060 | 4,105 | 73,500 | 4,105 |
| 2024-03-04 | 4,170 | 4,170 | 4,055 | 4,090 | 118,600 | 4,090 |
| 2024-03-01 | 4,100 | 4,190 | 4,080 | 4,185 | 116,600 | 4,185 |
| 2024-02-29 | 4,185 | 4,255 | 4,100 | 4,130 | 230,900 | 4,130 |
| 2024-02-28 | 4,095 | 4,225 | 4,080 | 4,165 | 146,800 | 4,165 |
| 2024-02-27 | 4,050 | 4,175 | 4,040 | 4,100 | 159,400 | 4,100 |
| 2024-02-26 | 4,070 | 4,110 | 4,035 | 4,035 | 103,800 | 4,035 |
| 2024-02-22 | 4,000 | 4,070 | 3,975 | 4,015 | 138,000 | 4,015 |
| 2024-02-21 | 3,950 | 3,995 | 3,920 | 3,975 | 75,500 | 3,975 |
| 2024-02-20 | 3,965 | 3,975 | 3,910 | 3,955 | 126,300 | 3,955 |
| 2024-02-19 | 3,885 | 3,990 | 3,885 | 3,990 | 108,300 | 3,990 |
| 2024-02-16 | 3,805 | 3,910 | 3,795 | 3,860 | 128,300 | 3,860 |
| 2024-02-15 | 3,870 | 3,885 | 3,760 | 3,760 | 90,700 | 3,760 |
| 2024-02-14 | 3,865 | 3,875 | 3,825 | 3,860 | 86,800 | 3,860 |
| 2024-02-13 | 3,785 | 3,895 | 3,785 | 3,890 | 138,800 | 3,890 |
| 2024-02-09 | 3,800 | 3,800 | 3,735 | 3,770 | 117,100 | 3,770 |
| 2024-02-08 | 3,810 | 3,870 | 3,775 | 3,815 | 131,300 | 3,815 |
| 2024-02-07 | 3,800 | 3,860 | 3,740 | 3,835 | 95,000 | 3,835 |
| 2024-02-06 | 3,965 | 3,970 | 3,805 | 3,805 | 213,400 | 3,805 |
| 2024-02-05 | 3,965 | 4,070 | 3,935 | 3,975 | 298,200 | 3,975 |
| 2024-02-02 | 3,775 | 3,930 | 3,760 | 3,895 | 239,400 | 3,895 |
| 2024-02-01 | 3,670 | 3,765 | 3,645 | 3,760 | 136,700 | 3,760 |
| 2024-01-31 | 3,640 | 3,695 | 3,640 | 3,685 | 107,200 | 3,685 |
| 2024-01-30 | 3,615 | 3,685 | 3,605 | 3,670 | 127,600 | 3,670 |
| 2024-01-29 | 3,585 | 3,655 | 3,540 | 3,630 | 292,200 | 3,630 |
| 2024-01-26 | 3,445 | 3,530 | 3,405 | 3,470 | 171,300 | 3,470 |
| 2024-01-25 | 3,500 | 3,515 | 3,425 | 3,450 | 218,600 | 3,450 |
| 2024-01-24 | 3,385 | 3,510 | 3,385 | 3,500 | 150,700 | 3,500 |
| 2024-01-23 | 3,435 | 3,450 | 3,380 | 3,380 | 125,400 | 3,380 |
| 2024-01-22 | 3,385 | 3,445 | 3,385 | 3,435 | 100,700 | 3,435 |
| 2024-01-19 | 3,420 | 3,420 | 3,360 | 3,385 | 141,400 | 3,385 |
| 2024-01-18 | 3,370 | 3,415 | 3,340 | 3,415 | 100,500 | 3,415 |
| 2024-01-17 | 3,380 | 3,410 | 3,360 | 3,360 | 102,700 | 3,360 |
| 2024-01-16 | 3,450 | 3,450 | 3,335 | 3,355 | 202,300 | 3,355 |
| 2024-01-15 | 3,450 | 3,485 | 3,440 | 3,440 | 74,300 | 3,440 |
| 2024-01-12 | 3,510 | 3,510 | 3,410 | 3,430 | 146,900 | 3,430 |
| 2024-01-11 | 3,480 | 3,575 | 3,480 | 3,500 | 121,800 | 3,500 |
| 2024-01-10 | 3,450 | 3,490 | 3,425 | 3,450 | 82,400 | 3,450 |
| 2024-01-09 | 3,540 | 3,540 | 3,450 | 3,455 | 78,800 | 3,455 |
| 2024-01-05 | 3,510 | 3,530 | 3,485 | 3,500 | 99,100 | 3,500 |
| 2024-01-04 | 3,500 | 3,500 | 3,420 | 3,455 | 101,000 | 3,455 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1986-07-28]1株→1.187株
