8338 (株)筑波銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 240 | 244 | 239 | 241 | 657,900 | 241 |
| 2025-05-21 | 240 | 249 | 240 | 245 | 776,800 | 245 |
| 2025-05-20 | 240 | 242 | 236 | 237 | 736,400 | 237 |
| 2025-05-19 | 239 | 242 | 238 | 240 | 497,500 | 240 |
| 2025-05-16 | 250 | 250 | 240 | 242 | 846,000 | 242 |
| 2025-05-15 | 252 | 254 | 247 | 247 | 777,400 | 247 |
| 2025-05-14 | 247 | 259 | 247 | 258 | 1,081,700 | 258 |
| 2025-05-13 | 250 | 253 | 246 | 247 | 967,200 | 247 |
| 2025-05-12 | 234 | 245 | 234 | 245 | 1,191,100 | 245 |
| 2025-05-09 | 228 | 234 | 228 | 231 | 829,900 | 231 |
| 2025-05-08 | 226 | 228 | 224 | 226 | 399,100 | 226 |
| 2025-05-07 | 223 | 229 | 222 | 227 | 505,500 | 227 |
| 2025-05-02 | 229 | 230 | 222 | 225 | 777,800 | 225 |
| 2025-05-01 | 235 | 237 | 229 | 229 | 771,800 | 229 |
| 2025-04-30 | 236 | 239 | 234 | 239 | 641,100 | 239 |
| 2025-04-28 | 236 | 239 | 234 | 234 | 901,100 | 234 |
| 2025-04-25 | 234 | 238 | 233 | 236 | 703,900 | 236 |
| 2025-04-24 | 236 | 238 | 232 | 232 | 655,900 | 232 |
| 2025-04-23 | 232 | 235 | 230 | 234 | 666,200 | 234 |
| 2025-04-22 | 222 | 227 | 221 | 227 | 451,000 | 227 |
| 2025-04-21 | 220 | 222 | 218 | 222 | 485,900 | 222 |
| 2025-04-18 | 217 | 224 | 216 | 222 | 761,500 | 222 |
| 2025-04-17 | 209 | 217 | 208 | 216 | 511,300 | 216 |
| 2025-04-16 | 214 | 215 | 207 | 209 | 590,900 | 209 |
| 2025-04-15 | 212 | 215 | 210 | 213 | 407,200 | 213 |
| 2025-04-14 | 208 | 213 | 206 | 210 | 577,500 | 210 |
| 2025-04-11 | 203 | 209 | 199 | 208 | 994,300 | 208 |
| 2025-04-10 | 221 | 221 | 208 | 211 | 1,503,900 | 211 |
| 2025-04-09 | 200 | 201 | 192 | 196 | 1,723,800 | 196 |
| 2025-04-08 | 197 | 212 | 196 | 211 | 1,529,400 | 211 |
| 2025-04-07 | 191 | 195 | 182 | 182 | 2,163,500 | 182 |
| 2025-04-04 | 216 | 220 | 204 | 211 | 1,933,900 | 211 |
| 2025-04-03 | 231 | 237 | 225 | 230 | 1,948,200 | 230 |
| 2025-04-02 | 250 | 250 | 244 | 246 | 452,700 | 246 |
| 2025-04-01 | 254 | 255 | 249 | 249 | 580,500 | 249 |
| 2025-03-31 | 254 | 255 | 249 | 251 | 702,000 | 251 |
| 2025-03-28 | 267 | 269 | 260 | 261 | 499,400 | 261 |
| 2025-03-27 | 261 | 272 | 260 | 269 | 959,800 | 269 |
| 2025-03-26 | 265 | 265 | 260 | 265 | 557,800 | 265 |
| 2025-03-25 | 267 | 267 | 260 | 262 | 716,700 | 262 |
| 2025-03-24 | 270 | 272 | 266 | 267 | 766,700 | 267 |
| 2025-03-21 | 260 | 273 | 260 | 272 | 1,033,600 | 272 |
| 2025-03-19 | 264 | 266 | 259 | 260 | 514,900 | 260 |
| 2025-03-18 | 257 | 265 | 256 | 263 | 819,900 | 263 |
| 2025-03-17 | 258 | 261 | 254 | 255 | 690,100 | 255 |
| 2025-03-14 | 246 | 257 | 246 | 256 | 1,033,200 | 256 |
| 2025-03-13 | 244 | 249 | 244 | 247 | 561,200 | 247 |
| 2025-03-12 | 237 | 245 | 237 | 244 | 571,200 | 244 |
| 2025-03-11 | 239 | 239 | 234 | 239 | 1,270,900 | 239 |
| 2025-03-10 | 245 | 245 | 241 | 242 | 419,600 | 242 |
| 2025-03-07 | 244 | 247 | 241 | 245 | 569,100 | 245 |
| 2025-03-06 | 246 | 250 | 246 | 248 | 577,700 | 248 |
| 2025-03-05 | 241 | 246 | 241 | 242 | 666,300 | 242 |
| 2025-03-04 | 241 | 243 | 238 | 243 | 537,600 | 243 |
| 2025-03-03 | 243 | 245 | 240 | 243 | 578,100 | 243 |
| 2025-02-28 | 242 | 244 | 238 | 238 | 809,600 | 238 |
| 2025-02-27 | 248 | 248 | 242 | 244 | 758,000 | 244 |
| 2025-02-26 | 249 | 251 | 246 | 249 | 351,900 | 249 |
| 2025-02-25 | 247 | 252 | 246 | 250 | 410,800 | 250 |
| 2025-02-21 | 248 | 252 | 246 | 250 | 482,300 | 250 |
| 2025-02-20 | 254 | 255 | 249 | 251 | 595,400 | 251 |
| 2025-02-19 | 259 | 266 | 254 | 254 | 1,174,500 | 254 |
| 2025-02-18 | 255 | 259 | 252 | 259 | 593,800 | 259 |
| 2025-02-17 | 250 | 255 | 250 | 255 | 540,000 | 255 |
| 2025-02-14 | 244 | 250 | 243 | 249 | 574,400 | 249 |
| 2025-02-13 | 246 | 247 | 242 | 243 | 743,800 | 243 |
| 2025-02-12 | 244 | 245 | 240 | 244 | 427,700 | 244 |
| 2025-02-10 | 243 | 245 | 241 | 241 | 394,300 | 241 |
| 2025-02-07 | 245 | 246 | 238 | 244 | 801,500 | 244 |
| 2025-02-06 | 245 | 247 | 236 | 245 | 1,777,100 | 245 |
| 2025-02-05 | 262 | 265 | 255 | 256 | 1,007,100 | 256 |
| 2025-02-04 | 255 | 262 | 253 | 260 | 1,610,900 | 260 |
| 2025-02-03 | 255 | 256 | 249 | 250 | 833,600 | 250 |
| 2025-01-31 | 256 | 259 | 254 | 258 | 381,800 | 258 |
| 2025-01-30 | 255 | 259 | 253 | 257 | 759,600 | 257 |
| 2025-01-29 | 258 | 258 | 254 | 255 | 255,700 | 255 |
| 2025-01-28 | 254 | 257 | 252 | 257 | 363,900 | 257 |
| 2025-01-27 | 254 | 258 | 253 | 253 | 469,600 | 253 |
| 2025-01-24 | 252 | 257 | 250 | 251 | 705,000 | 251 |
| 2025-01-23 | 257 | 257 | 252 | 254 | 443,700 | 254 |
| 2025-01-22 | 260 | 262 | 255 | 260 | 447,400 | 260 |
| 2025-01-21 | 259 | 259 | 253 | 257 | 446,200 | 257 |
| 2025-01-20 | 255 | 261 | 254 | 257 | 752,700 | 257 |
| 2025-01-17 | 248 | 254 | 244 | 254 | 998,200 | 254 |
| 2025-01-16 | 247 | 251 | 246 | 250 | 534,000 | 250 |
| 2025-01-15 | 238 | 245 | 237 | 245 | 579,000 | 245 |
| 2025-01-14 | 236 | 238 | 233 | 234 | 524,100 | 234 |
| 2025-01-10 | 240 | 241 | 235 | 238 | 548,400 | 238 |
| 2025-01-09 | 245 | 245 | 240 | 240 | 475,000 | 240 |
| 2025-01-08 | 243 | 250 | 242 | 247 | 701,000 | 247 |
| 2025-01-07 | 244 | 244 | 239 | 244 | 607,600 | 244 |
| 2025-01-06 | 245 | 245 | 240 | 241 | 451,200 | 241 |
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