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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 233 | 240 | 233 | 238 | 657,100 | 238 |
| 2024-11-20 | 235 | 235 | 230 | 233 | 480,600 | 233 |
| 2024-11-19 | 231 | 236 | 230 | 236 | 435,400 | 236 |
| 2024-11-18 | 236 | 236 | 229 | 229 | 577,700 | 229 |
| 2024-11-15 | 231 | 234 | 229 | 234 | 478,400 | 234 |
| 2024-11-14 | 229 | 234 | 227 | 230 | 614,900 | 230 |
| 2024-11-13 | 230 | 232 | 225 | 226 | 677,300 | 226 |
| 2024-11-12 | 234 | 236 | 231 | 232 | 484,300 | 232 |
| 2024-11-11 | 237 | 238 | 228 | 232 | 877,400 | 232 |
| 2024-11-08 | 241 | 244 | 237 | 244 | 735,100 | 244 |
| 2024-11-07 | 240 | 247 | 238 | 241 | 1,024,000 | 241 |
| 2024-11-06 | 227 | 237 | 227 | 236 | 704,000 | 236 |
| 2024-11-05 | 225 | 227 | 224 | 226 | 360,000 | 226 |
| 2024-11-01 | 224 | 228 | 223 | 226 | 405,100 | 226 |
| 2024-10-31 | 228 | 231 | 225 | 227 | 534,800 | 227 |
| 2024-10-30 | 226 | 230 | 225 | 227 | 754,500 | 227 |
| 2024-10-29 | 225 | 230 | 225 | 227 | 511,800 | 227 |
| 2024-10-28 | 215 | 225 | 214 | 225 | 516,900 | 225 |
| 2024-10-25 | 217 | 220 | 214 | 215 | 487,300 | 215 |
| 2024-10-24 | 218 | 220 | 215 | 218 | 419,700 | 218 |
| 2024-10-23 | 223 | 223 | 219 | 219 | 557,200 | 219 |
| 2024-10-22 | 228 | 228 | 223 | 224 | 554,200 | 224 |
| 2024-10-21 | 235 | 235 | 228 | 228 | 426,100 | 228 |
| 2024-10-18 | 234 | 235 | 232 | 234 | 225,200 | 234 |
| 2024-10-17 | 230 | 235 | 228 | 232 | 476,800 | 232 |
| 2024-10-16 | 228 | 231 | 226 | 229 | 372,900 | 229 |
| 2024-10-15 | 229 | 233 | 228 | 232 | 500,900 | 232 |
| 2024-10-11 | 227 | 229 | 226 | 227 | 408,600 | 227 |
| 2024-10-10 | 231 | 231 | 226 | 226 | 460,700 | 226 |
| 2024-10-09 | 234 | 234 | 227 | 228 | 884,900 | 228 |
| 2024-10-08 | 242 | 242 | 231 | 233 | 1,030,400 | 233 |
| 2024-10-07 | 245 | 248 | 243 | 244 | 587,800 | 244 |
| 2024-10-04 | 237 | 241 | 236 | 240 | 404,900 | 240 |
| 2024-10-03 | 236 | 238 | 233 | 235 | 242,500 | 235 |
| 2024-10-02 | 233 | 238 | 231 | 232 | 605,000 | 232 |
| 2024-10-01 | 236 | 243 | 235 | 237 | 346,500 | 237 |
| 2024-09-30 | 233 | 244 | 232 | 236 | 687,200 | 236 |
| 2024-09-27 | 242 | 242 | 235 | 238 | 592,200 | 238 |
| 2024-09-26 | 238 | 242 | 236 | 242 | 543,300 | 242 |
| 2024-09-25 | 242 | 242 | 236 | 236 | 462,200 | 236 |
| 2024-09-24 | 248 | 248 | 241 | 241 | 361,500 | 241 |
| 2024-09-20 | 250 | 250 | 245 | 245 | 371,100 | 245 |
| 2024-09-19 | 245 | 247 | 243 | 245 | 431,500 | 245 |
| 2024-09-18 | 240 | 242 | 235 | 242 | 416,500 | 242 |
| 2024-09-17 | 241 | 242 | 231 | 237 | 554,000 | 237 |
| 2024-09-13 | 241 | 243 | 237 | 238 | 655,500 | 238 |
| 2024-09-12 | 238 | 239 | 232 | 239 | 514,200 | 239 |
| 2024-09-11 | 238 | 239 | 229 | 230 | 670,400 | 230 |
| 2024-09-10 | 241 | 245 | 238 | 241 | 434,900 | 241 |
| 2024-09-09 | 237 | 242 | 233 | 240 | 793,600 | 240 |
| 2024-09-06 | 251 | 253 | 244 | 245 | 478,900 | 245 |
| 2024-09-05 | 249 | 254 | 245 | 248 | 719,600 | 248 |
| 2024-09-04 | 255 | 258 | 251 | 252 | 616,000 | 252 |
| 2024-09-03 | 264 | 268 | 262 | 265 | 491,000 | 265 |
| 2024-09-02 | 266 | 267 | 261 | 262 | 418,100 | 262 |
| 2024-08-30 | 270 | 270 | 264 | 265 | 310,200 | 265 |
| 2024-08-29 | 268 | 270 | 265 | 267 | 273,600 | 267 |
| 2024-08-28 | 270 | 271 | 265 | 271 | 365,900 | 271 |
| 2024-08-27 | 264 | 272 | 263 | 271 | 391,600 | 271 |
| 2024-08-26 | 266 | 267 | 260 | 263 | 421,200 | 263 |
| 2024-08-23 | 269 | 272 | 266 | 267 | 414,400 | 267 |
| 2024-08-22 | 276 | 276 | 269 | 271 | 537,600 | 271 |
| 2024-08-21 | 280 | 282 | 275 | 277 | 561,300 | 277 |
| 2024-08-20 | 292 | 292 | 283 | 285 | 580,900 | 285 |
| 2024-08-19 | 286 | 291 | 284 | 286 | 593,800 | 286 |
| 2024-08-16 | 286 | 293 | 285 | 291 | 714,900 | 291 |
| 2024-08-15 | 277 | 281 | 274 | 276 | 565,800 | 276 |
| 2024-08-14 | 270 | 277 | 266 | 275 | 626,200 | 275 |
| 2024-08-13 | 256 | 266 | 255 | 266 | 775,000 | 266 |
| 2024-08-09 | 258 | 263 | 250 | 255 | 1,007,100 | 255 |
| 2024-08-08 | 251 | 260 | 249 | 250 | 983,300 | 250 |
| 2024-08-07 | 240 | 267 | 240 | 259 | 1,333,200 | 259 |
| 2024-08-06 | 260 | 266 | 241 | 253 | 1,479,800 | 253 |
| 2024-08-05 | 249 | 250 | 220 | 221 | 2,002,000 | 221 |
| 2024-08-02 | 306 | 308 | 280 | 281 | 1,595,700 | 281 |
| 2024-08-01 | 319 | 325 | 309 | 320 | 942,100 | 320 |
| 2024-07-31 | 305 | 327 | 303 | 327 | 1,221,000 | 327 |
| 2024-07-30 | 305 | 306 | 302 | 304 | 347,000 | 304 |
| 2024-07-29 | 302 | 308 | 300 | 308 | 484,400 | 308 |
| 2024-07-26 | 301 | 303 | 296 | 298 | 643,700 | 298 |
| 2024-07-25 | 306 | 306 | 299 | 301 | 826,100 | 301 |
| 2024-07-24 | 311 | 317 | 309 | 310 | 653,000 | 310 |
| 2024-07-23 | 306 | 313 | 303 | 313 | 733,700 | 313 |
| 2024-07-22 | 306 | 307 | 301 | 301 | 337,800 | 301 |
| 2024-07-19 | 309 | 309 | 302 | 305 | 574,400 | 305 |
| 2024-07-18 | 306 | 313 | 303 | 313 | 550,700 | 313 |
| 2024-07-17 | 307 | 311 | 306 | 309 | 469,900 | 309 |
| 2024-07-16 | 308 | 308 | 304 | 305 | 287,700 | 305 |
| 2024-07-12 | 305 | 310 | 303 | 307 | 387,300 | 307 |
| 2024-07-11 | 305 | 309 | 302 | 308 | 494,800 | 308 |
| 2024-07-10 | 307 | 307 | 300 | 301 | 480,300 | 301 |
| 2024-07-09 | 305 | 308 | 301 | 304 | 373,200 | 304 |
| 2024-07-08 | 307 | 309 | 303 | 304 | 459,500 | 304 |
| 2024-07-05 | 315 | 316 | 307 | 308 | 515,300 | 308 |
| 2024-07-04 | 318 | 319 | 312 | 312 | 439,800 | 312 |
| 2024-07-03 | 322 | 325 | 317 | 319 | 645,300 | 319 |
| 2024-07-02 | 326 | 331 | 323 | 324 | 579,900 | 324 |
| 2024-07-01 | 328 | 328 | 323 | 328 | 545,600 | 328 |
| 2024-06-28 | 319 | 330 | 317 | 322 | 824,000 | 322 |
| 2024-06-27 | 317 | 324 | 315 | 316 | 413,800 | 316 |
| 2024-06-26 | 317 | 322 | 316 | 318 | 441,100 | 318 |
| 2024-06-25 | 311 | 324 | 310 | 320 | 1,245,200 | 320 |
| 2024-06-24 | 309 | 311 | 304 | 308 | 436,600 | 308 |
| 2024-06-21 | 314 | 316 | 309 | 309 | 499,300 | 309 |
| 2024-06-20 | 316 | 316 | 308 | 313 | 402,800 | 313 |
| 2024-06-19 | 310 | 319 | 309 | 317 | 914,800 | 317 |
| 2024-06-18 | 309 | 312 | 305 | 307 | 327,800 | 307 |
| 2024-06-17 | 303 | 306 | 300 | 304 | 394,200 | 304 |
| 2024-06-14 | 298 | 309 | 296 | 306 | 593,000 | 306 |
| 2024-06-13 | 306 | 308 | 298 | 299 | 497,600 | 299 |
| 2024-06-12 | 307 | 308 | 304 | 306 | 464,400 | 306 |
| 2024-06-11 | 315 | 316 | 309 | 309 | 449,400 | 309 |
| 2024-06-10 | 315 | 318 | 313 | 314 | 462,600 | 314 |
| 2024-06-07 | 308 | 316 | 308 | 311 | 390,000 | 311 |
| 2024-06-06 | 309 | 315 | 306 | 310 | 811,600 | 310 |
| 2024-06-05 | 316 | 317 | 307 | 308 | 1,063,600 | 308 |
| 2024-06-04 | 337 | 338 | 321 | 321 | 1,393,300 | 321 |
| 2024-06-03 | 336 | 350 | 335 | 341 | 982,500 | 341 |
| 2024-05-31 | 321 | 336 | 321 | 336 | 999,700 | 336 |
| 2024-05-30 | 314 | 321 | 313 | 320 | 563,300 | 320 |
| 2024-05-29 | 327 | 328 | 316 | 316 | 781,300 | 316 |
| 2024-05-28 | 315 | 325 | 315 | 323 | 863,600 | 323 |
| 2024-05-27 | 314 | 316 | 311 | 315 | 451,800 | 315 |
| 2024-05-24 | 309 | 314 | 308 | 312 | 372,500 | 312 |
| 2024-05-23 | 312 | 319 | 310 | 313 | 1,056,900 | 313 |
| 2024-05-22 | 308 | 314 | 306 | 307 | 519,800 | 307 |
| 2024-05-21 | 312 | 315 | 308 | 309 | 642,800 | 309 |
| 2024-05-20 | 301 | 315 | 301 | 312 | 1,310,700 | 312 |
| 2024-05-17 | 291 | 300 | 291 | 299 | 534,300 | 299 |
| 2024-05-16 | 295 | 295 | 290 | 291 | 518,800 | 291 |
| 2024-05-15 | 292 | 302 | 292 | 295 | 776,100 | 295 |
| 2024-05-14 | 296 | 298 | 289 | 291 | 566,100 | 291 |
| 2024-05-13 | 293 | 300 | 290 | 299 | 604,700 | 299 |
| 2024-05-10 | 288 | 290 | 287 | 289 | 414,200 | 289 |
| 2024-05-09 | 285 | 288 | 282 | 288 | 323,400 | 288 |
| 2024-05-08 | 285 | 287 | 282 | 284 | 398,900 | 284 |
| 2024-05-07 | 293 | 293 | 284 | 286 | 526,200 | 286 |
| 2024-05-02 | 296 | 298 | 292 | 292 | 548,600 | 292 |
| 2024-05-01 | 301 | 302 | 296 | 298 | 651,400 | 298 |
| 2024-04-30 | 304 | 308 | 297 | 306 | 635,100 | 306 |
| 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
