8395 (株)佐賀銀行 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 | 2,205 | 2,221 | 2,189 | 2,219 | 22,500 | 2,219 |
| 2024-05-01 | 2,191 | 2,207 | 2,158 | 2,205 | 26,200 | 2,205 |
| 2024-04-30 | 2,158 | 2,198 | 2,154 | 2,198 | 22,900 | 2,198 |
| 2024-04-26 | 2,171 | 2,198 | 2,145 | 2,187 | 40,200 | 2,187 |
| 2024-04-25 | 2,182 | 2,185 | 2,150 | 2,171 | 24,500 | 2,171 |
| 2024-04-24 | 2,147 | 2,187 | 2,140 | 2,182 | 52,400 | 2,182 |
| 2024-04-23 | 2,072 | 2,123 | 2,072 | 2,118 | 36,000 | 2,118 |
| 2024-04-22 | 2,058 | 2,070 | 2,031 | 2,070 | 19,500 | 2,070 |
| 2024-04-19 | 2,040 | 2,059 | 2,010 | 2,019 | 20,500 | 2,019 |
| 2024-04-18 | 2,002 | 2,061 | 2,002 | 2,055 | 17,900 | 2,055 |
| 2024-04-17 | 2,041 | 2,041 | 1,995 | 1,998 | 38,500 | 1,998 |
| 2024-04-16 | 2,074 | 2,089 | 2,025 | 2,025 | 22,300 | 2,025 |
| 2024-04-15 | 2,073 | 2,101 | 2,057 | 2,088 | 24,100 | 2,088 |
| 2024-04-12 | 2,089 | 2,108 | 2,063 | 2,092 | 29,900 | 2,092 |
| 2024-04-11 | 2,063 | 2,094 | 2,056 | 2,081 | 16,800 | 2,081 |
| 2024-04-10 | 2,090 | 2,094 | 2,072 | 2,072 | 10,900 | 2,072 |
| 2024-04-09 | 2,118 | 2,118 | 2,092 | 2,094 | 15,200 | 2,094 |
| 2024-04-08 | 2,114 | 2,125 | 2,108 | 2,125 | 26,200 | 2,125 |
| 2024-04-05 | 2,090 | 2,111 | 2,082 | 2,104 | 41,600 | 2,104 |
| 2024-04-04 | 2,116 | 2,131 | 2,100 | 2,130 | 34,500 | 2,130 |
| 2024-04-03 | 2,060 | 2,117 | 2,057 | 2,105 | 35,100 | 2,105 |
| 2024-04-02 | 2,114 | 2,143 | 2,076 | 2,083 | 35,300 | 2,083 |
| 2024-04-01 | 2,140 | 2,148 | 2,112 | 2,114 | 25,000 | 2,114 |
| 2024-03-29 | 2,148 | 2,148 | 2,113 | 2,139 | 23,400 | 2,139 |
| 2024-03-28 | 2,154 | 2,167 | 2,108 | 2,109 | 32,400 | 2,109 |
| 2024-03-27 | 2,166 | 2,183 | 2,165 | 2,175 | 33,500 | 2,175 |
| 2024-03-26 | 2,141 | 2,173 | 2,138 | 2,166 | 21,300 | 2,166 |
| 2024-03-25 | 2,188 | 2,188 | 2,144 | 2,146 | 42,000 | 2,146 |
| 2024-03-22 | 2,177 | 2,200 | 2,151 | 2,196 | 24,800 | 2,196 |
| 2024-03-21 | 2,169 | 2,198 | 2,160 | 2,176 | 38,900 | 2,176 |
| 2024-03-19 | 2,156 | 2,182 | 2,129 | 2,148 | 53,000 | 2,148 |
| 2024-03-18 | 2,176 | 2,176 | 2,149 | 2,157 | 27,400 | 2,157 |
| 2024-03-15 | 2,115 | 2,147 | 2,112 | 2,143 | 26,700 | 2,143 |
| 2024-03-14 | 2,092 | 2,122 | 2,092 | 2,115 | 18,100 | 2,115 |
| 2024-03-13 | 2,122 | 2,123 | 2,079 | 2,096 | 22,700 | 2,096 |
| 2024-03-12 | 2,095 | 2,099 | 2,046 | 2,096 | 41,100 | 2,096 |
| 2024-03-11 | 2,163 | 2,181 | 2,067 | 2,092 | 63,500 | 2,092 |
| 2024-03-08 | 2,098 | 2,170 | 2,086 | 2,157 | 74,300 | 2,157 |
| 2024-03-07 | 2,047 | 2,108 | 2,047 | 2,099 | 59,500 | 2,099 |
| 2024-03-06 | 2,022 | 2,048 | 2,014 | 2,047 | 39,400 | 2,047 |
| 2024-03-05 | 2,016 | 2,045 | 2,002 | 2,023 | 25,500 | 2,023 |
| 2024-03-04 | 2,069 | 2,069 | 2,004 | 2,021 | 56,800 | 2,021 |
| 2024-03-01 | 2,065 | 2,075 | 2,034 | 2,059 | 34,700 | 2,059 |
| 2024-02-29 | 2,010 | 2,055 | 1,999 | 2,049 | 71,800 | 2,049 |
| 2024-02-28 | 1,951 | 2,019 | 1,951 | 2,009 | 56,600 | 2,009 |
| 2024-02-27 | 1,911 | 1,974 | 1,909 | 1,965 | 60,600 | 1,965 |
| 2024-02-26 | 1,919 | 1,919 | 1,900 | 1,906 | 33,300 | 1,906 |
| 2024-02-22 | 1,911 | 1,921 | 1,892 | 1,903 | 16,500 | 1,903 |
| 2024-02-21 | 1,904 | 1,914 | 1,897 | 1,907 | 9,300 | 1,907 |
| 2024-02-20 | 1,919 | 1,930 | 1,903 | 1,906 | 20,000 | 1,906 |
| 2024-02-19 | 1,869 | 1,913 | 1,869 | 1,903 | 32,700 | 1,903 |
| 2024-02-16 | 1,859 | 1,882 | 1,858 | 1,867 | 36,800 | 1,867 |
| 2024-02-15 | 1,885 | 1,889 | 1,840 | 1,842 | 35,500 | 1,842 |
| 2024-02-14 | 1,885 | 1,888 | 1,861 | 1,867 | 30,700 | 1,867 |
| 2024-02-13 | 1,876 | 1,895 | 1,876 | 1,886 | 21,800 | 1,886 |
| 2024-02-09 | 1,904 | 1,911 | 1,868 | 1,891 | 44,900 | 1,891 |
| 2024-02-08 | 1,930 | 1,930 | 1,902 | 1,912 | 27,700 | 1,912 |
| 2024-02-07 | 1,910 | 1,936 | 1,907 | 1,936 | 19,200 | 1,936 |
| 2024-02-06 | 1,917 | 1,933 | 1,910 | 1,910 | 60,800 | 1,910 |
| 2024-02-05 | 1,918 | 1,942 | 1,918 | 1,930 | 27,500 | 1,930 |
| 2024-02-02 | 1,942 | 1,942 | 1,911 | 1,918 | 23,300 | 1,918 |
| 2024-02-01 | 1,956 | 1,956 | 1,927 | 1,940 | 35,000 | 1,940 |
| 2024-01-31 | 1,934 | 1,957 | 1,930 | 1,957 | 26,700 | 1,957 |
| 2024-01-30 | 1,935 | 1,949 | 1,935 | 1,936 | 19,200 | 1,936 |
| 2024-01-29 | 1,941 | 1,963 | 1,941 | 1,948 | 28,500 | 1,948 |
| 2024-01-26 | 1,943 | 1,965 | 1,930 | 1,945 | 34,300 | 1,945 |
| 2024-01-25 | 1,939 | 1,952 | 1,935 | 1,942 | 30,400 | 1,942 |
| 2024-01-24 | 1,888 | 1,938 | 1,888 | 1,935 | 35,900 | 1,935 |
| 2024-01-23 | 1,904 | 1,914 | 1,892 | 1,896 | 18,700 | 1,896 |
| 2024-01-22 | 1,886 | 1,900 | 1,884 | 1,900 | 14,900 | 1,900 |
| 2024-01-19 | 1,889 | 1,899 | 1,875 | 1,884 | 24,800 | 1,884 |
| 2024-01-18 | 1,876 | 1,889 | 1,871 | 1,889 | 20,700 | 1,889 |
| 2024-01-17 | 1,899 | 1,904 | 1,878 | 1,878 | 17,100 | 1,878 |
| 2024-01-16 | 1,902 | 1,907 | 1,882 | 1,884 | 30,800 | 1,884 |
| 2024-01-15 | 1,884 | 1,924 | 1,882 | 1,912 | 18,900 | 1,912 |
| 2024-01-12 | 1,899 | 1,914 | 1,878 | 1,885 | 23,600 | 1,885 |
| 2024-01-11 | 1,890 | 1,927 | 1,890 | 1,909 | 38,400 | 1,909 |
| 2024-01-10 | 1,868 | 1,893 | 1,868 | 1,873 | 25,200 | 1,873 |
| 2024-01-09 | 1,883 | 1,890 | 1,870 | 1,876 | 24,500 | 1,876 |
| 2024-01-05 | 1,861 | 1,885 | 1,861 | 1,879 | 22,300 | 1,879 |
| 2024-01-04 | 1,836 | 1,864 | 1,827 | 1,864 | 21,600 | 1,864 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株 [1995-01-27]1株→1.106株 [1990-08-08]1株→10株 [1988-03-28]1株→1.05株 [1983-01-27]1株→1.305株
