1. HOME >
  2. 株価時系列 >
  3. 8338 >
  4. 2023年

8338 (株)筑波銀行 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
2023-12-29247249245248418,600248
2023-12-28245247244247263,000247
2023-12-27244249244248309,500248
2023-12-26245246242244268,100244
2023-12-25250250244245393,500245
2023-12-22240248240248642,200248
2023-12-21243244240241659,200241
2023-12-20244248243245633,200245
2023-12-19250250244247763,000247
2023-12-18245250243249738,600249
2023-12-15249251246248655,800248
2023-12-14257257248249637,100249
2023-12-13253257253257381,900257
2023-12-12258260254254674,400254
2023-12-112652702572611,104,800261
2023-12-08258265258264994,500264
2023-12-07255258251257489,000257
2023-12-06255259254258506,400258
2023-12-05263265258258642,600258
2023-12-04267269263266446,700266
2023-12-01269272266267524,600267
2023-11-30261269261267841,700267
2023-11-29265268259260658,300260
2023-11-28265272265267696,100267
2023-11-27263267261265463,100265
2023-11-24260264258262495,100262
2023-11-22257261255257397,200257
2023-11-21260264257258547,600258
2023-11-20258267258261595,300261
2023-11-17251257250257572,200257
2023-11-16262264255255670,500255
2023-11-15267269260261882,900261
2023-11-14270272261263665,600263
2023-11-132792792632661,087,600266
2023-11-10275279270278725,400278
2023-11-092742762642741,002,900274
2023-11-082942942732751,515,500275
2023-11-07296302293294687,200294
2023-11-06310310297298959,100298
2023-11-023153183023061,322,800306
2023-11-013013102963101,405,400310
2023-10-312902992852982,229,000298
2023-10-30283291278279896,000279
2023-10-27278287278287678,900287
2023-10-26284284276278544,700278
2023-10-25277284273282605,900282
2023-10-24278278269274683,800274
2023-10-23282287280280570,700280
2023-10-20289293281281927,400281
2023-10-19285292285286657,000286
2023-10-18283291282289843,900289
2023-10-17284284279281568,600281
2023-10-16274280274278357,400278
2023-10-13287290279280671,000280
2023-10-12288290286289484,100289
2023-10-11290292284288809,700288
2023-10-10278289275289991,200289
2023-10-06271275265274738,900274
2023-10-05257270257267937,200267
2023-10-042622652572581,338,800258
2023-10-03279280269270903,500270
2023-10-022712812702781,086,500278
2023-09-29273275265266837,700266
2023-09-28274280272276549,100276
2023-09-27273274268274783,200274
2023-09-26273280273277702,200277
2023-09-25281281273278859,800278
2023-09-22279286276283829,800283
2023-09-21282288280280962,400280
2023-09-202922942822831,203,200283
2023-09-192912992892901,282,500290
2023-09-153023042892912,581,700291
2023-09-142993012912991,713,000299
2023-09-132802962802942,069,000294
2023-09-122802842712771,146,900277
2023-09-112612772612761,311,900276
2023-09-082632672602611,115,700261
2023-09-07271272267268641,700268
2023-09-062602732592721,505,500272
2023-09-052712732592601,338,700260
2023-09-042652762642711,928,800271
2023-09-012432622422611,870,600261
2023-08-31239244236242844,500242
2023-08-30235239234238664,100238
2023-08-29232236230236804,900236
2023-08-282222312222301,026,400230
2023-08-25217220217220265,800220
2023-08-24217219217218266,400218
2023-08-23216217215217250,800217
2023-08-22211217211217468,200217
2023-08-21212213211211235,500211
2023-08-18213214209210521,300210
2023-08-17208213206212545,000212
2023-08-16212213208209464,600209
2023-08-15217217214215208,900215
2023-08-14215218214214476,900214
2023-08-10211215211214322,800214
2023-08-09216216211211419,800211
2023-08-08219219216216211,100216
2023-08-07215220214219463,500219
2023-08-04209216209215382,400215
2023-08-03212212209210469,200210
2023-08-02216219213213583,200213
2023-08-01221221217217389,500217
2023-07-312212252182211,150,600221
2023-07-282122192112171,213,600217
2023-07-27209212209212483,300212
2023-07-26209210206209369,700209
2023-07-25208210206209312,700209
2023-07-24206209205206316,300206
2023-07-21210210206206477,100206
2023-07-20207209206209424,000209
2023-07-19208209205207640,000207
2023-07-18201208201206571,800206
2023-07-14202203200200573,900200
2023-07-13206207201202716,800202
2023-07-12207207204207463,500207
2023-07-11211211205205584,000205
2023-07-10213216210210758,800210
2023-07-07208213207211757,400211
2023-07-06210213208208524,500208
2023-07-05210213208209751,000209
2023-07-04203210203209944,500209
2023-07-03202204202202252,900202
2023-06-30203204200202485,200202
2023-06-29203204200203348,900203
2023-06-28201205201204382,700204
2023-06-27201202198202392,700202
2023-06-26202203199200405,300200
2023-06-23203204198200719,200200
2023-06-22203206203203563,400203
2023-06-21201203201202358,900202
2023-06-20203204200201507,600201
2023-06-19201204201203567,700203
2023-06-16199201198200444,000200
2023-06-15200201197199587,400199
2023-06-14198200198200458,000200
2023-06-13199200197197698,000197
2023-06-12198201198200304,000200
2023-06-09198199197198491,000198
2023-06-08199202197197639,400197
2023-06-07201201198198483,400198
2023-06-06198199197199463,800199
2023-06-05203205199202461,800202
2023-06-02196201195201401,400201
2023-06-01193197193195494,400195
2023-05-31196198193194418,400194
2023-05-30198198195198389,600198
2023-05-29195196193194201,900194
2023-05-26197197193193463,200193
2023-05-25197199196197288,700197
2023-05-24199201197197300,900197
2023-05-23200201197199632,300199
2023-05-22201203200200307,200200
2023-05-19205205200201634,400201
2023-05-18205206202205686,900205
2023-05-17202204201202438,400202
2023-05-16206206201203410,800203
2023-05-15208209202203565,400203
2023-05-12205205202205491,100205
2023-05-11207208205206415,800206
2023-05-10208209206208269,400208
2023-05-09206208202206613,400206
2023-05-08208209205205499,800205
2023-05-02209211207209429,300209
2023-05-01211212208210451,400210
2023-04-28210214207211589,200211
2023-04-27207210207210435,200210
2023-04-26209209206208643,900208
2023-04-25212214210212555,700212
2023-04-24216216212212314,400212
2023-04-21218218214215487,600215
2023-04-20216221215218458,300218
2023-04-19214216211215368,500215
2023-04-18211218211214557,100214
2023-04-17211212209209244,100209
2023-04-14211212209210336,700210
2023-04-13211212208209397,400209
2023-04-12212215210211436,500211
2023-04-11215215211212395,200212
2023-04-10213216213214251,600214
2023-04-07211213210211455,000211
2023-04-06213213209209549,000209
2023-04-05215215212214474,000214
2023-04-04218220216220464,100220
2023-04-03215221215218574,500218
2023-03-31212215210213595,800213
2023-03-30210213207213543,200213
2023-03-29212215211213504,600213
2023-03-28213215209210624,400210
2023-03-27209210205209429,300209
2023-03-24207209205208404,100208
2023-03-23204209204209478,500209
2023-03-22211213209209683,300209
2023-03-20204210202205737,100205
2023-03-17211213204208718,100208
2023-03-162032082012061,410,800206
2023-03-152162202132141,426,500214
2023-03-142142172072082,126,600208
2023-03-132272282182221,574,800222
2023-03-102432452322321,942,600232
2023-03-092402522392481,442,600248
2023-03-08236240236239442,900239
2023-03-07236238234237537,300237
2023-03-06239239234235475,200235
2023-03-03236239234238587,900238
2023-03-02241242234236646,500236
2023-03-01237244237241594,200241
2023-02-28244244237237765,000237
2023-02-27241245240244505,000244
2023-02-24244248240242721,400242
2023-02-22241246239243708,500243
2023-02-21240244240242415,700242
2023-02-20233240233239695,400239
2023-02-17235238233233434,600233
2023-02-16237238231235668,200235
2023-02-15237239233237552,100237
2023-02-14236240235238399,600238
2023-02-13231242231236756,400236
2023-02-10229234229230628,000230
2023-02-09232235230230485,400230
2023-02-08230234230234625,900234
2023-02-07231235231231413,800231
2023-02-06235235226231807,800231
2023-02-03235238230234675,000234
2023-02-02242242237239638,500239
2023-02-01246251243244549,100244
2023-01-31247248242245524,900245
2023-01-30244251244246685,000246
2023-01-27237246236245928,700245
2023-01-26237237234236360,500236
2023-01-25239242236236546,400236
2023-01-24237242236241469,200241
2023-01-23236239234236357,800236
2023-01-20231235229233436,000233
2023-01-19236241230231955,500231
2023-01-182382412282381,164,900238
2023-01-17242244236238625,500238
2023-01-16251254241243951,300243
2023-01-132372552362541,647,400254
2023-01-12229240229237711,600237
2023-01-11226230225230356,600230
2023-01-10230232225227413,900227
2023-01-06232239231232546,000232
2023-01-052412432332331,181,700233
2023-01-04238246234246788,500246

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