8358 スルガ銀行(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,196 | 1,218 | 1,151 | 1,218 | 1,620,500 | 1,218 |
| 2025-04-03 | 1,280 | 1,301 | 1,262 | 1,280 | 1,757,800 | 1,280 |
| 2025-04-02 | 1,335 | 1,346 | 1,320 | 1,340 | 537,400 | 1,340 |
| 2025-04-01 | 1,364 | 1,366 | 1,326 | 1,335 | 576,500 | 1,335 |
| 2025-03-31 | 1,368 | 1,370 | 1,317 | 1,344 | 1,165,800 | 1,344 |
| 2025-03-28 | 1,401 | 1,405 | 1,383 | 1,396 | 660,500 | 1,396 |
| 2025-03-27 | 1,382 | 1,403 | 1,373 | 1,402 | 719,500 | 1,402 |
| 2025-03-26 | 1,388 | 1,391 | 1,371 | 1,382 | 355,500 | 1,382 |
| 2025-03-25 | 1,388 | 1,388 | 1,358 | 1,382 | 646,500 | 1,382 |
| 2025-03-24 | 1,400 | 1,400 | 1,384 | 1,392 | 469,300 | 1,392 |
| 2025-03-21 | 1,368 | 1,414 | 1,366 | 1,405 | 1,042,000 | 1,405 |
| 2025-03-19 | 1,362 | 1,385 | 1,359 | 1,385 | 445,200 | 1,385 |
| 2025-03-18 | 1,347 | 1,375 | 1,346 | 1,371 | 778,700 | 1,371 |
| 2025-03-17 | 1,340 | 1,348 | 1,332 | 1,343 | 498,600 | 1,343 |
| 2025-03-14 | 1,323 | 1,344 | 1,318 | 1,329 | 568,700 | 1,329 |
| 2025-03-13 | 1,320 | 1,334 | 1,311 | 1,318 | 571,800 | 1,318 |
| 2025-03-12 | 1,259 | 1,320 | 1,259 | 1,310 | 982,400 | 1,310 |
| 2025-03-11 | 1,257 | 1,273 | 1,244 | 1,252 | 1,135,800 | 1,252 |
| 2025-03-10 | 1,318 | 1,321 | 1,287 | 1,287 | 970,700 | 1,287 |
| 2025-03-07 | 1,309 | 1,331 | 1,303 | 1,325 | 855,800 | 1,325 |
| 2025-03-06 | 1,326 | 1,344 | 1,323 | 1,336 | 533,800 | 1,336 |
| 2025-03-05 | 1,318 | 1,332 | 1,311 | 1,323 | 514,200 | 1,323 |
| 2025-03-04 | 1,322 | 1,339 | 1,315 | 1,319 | 555,500 | 1,319 |
| 2025-03-03 | 1,324 | 1,333 | 1,316 | 1,327 | 720,000 | 1,327 |
| 2025-02-28 | 1,355 | 1,365 | 1,322 | 1,324 | 1,448,400 | 1,324 |
| 2025-02-27 | 1,309 | 1,329 | 1,308 | 1,326 | 890,900 | 1,326 |
| 2025-02-26 | 1,318 | 1,340 | 1,307 | 1,318 | 1,005,600 | 1,318 |
| 2025-02-25 | 1,331 | 1,360 | 1,316 | 1,316 | 1,082,600 | 1,316 |
| 2025-02-21 | 1,316 | 1,337 | 1,310 | 1,321 | 523,200 | 1,321 |
| 2025-02-20 | 1,330 | 1,340 | 1,312 | 1,329 | 727,400 | 1,329 |
| 2025-02-19 | 1,313 | 1,344 | 1,312 | 1,334 | 810,700 | 1,334 |
| 2025-02-18 | 1,317 | 1,324 | 1,307 | 1,312 | 387,700 | 1,312 |
| 2025-02-17 | 1,311 | 1,333 | 1,307 | 1,307 | 510,900 | 1,307 |
| 2025-02-14 | 1,275 | 1,323 | 1,272 | 1,311 | 738,000 | 1,311 |
| 2025-02-13 | 1,290 | 1,306 | 1,276 | 1,277 | 745,700 | 1,277 |
| 2025-02-12 | 1,307 | 1,308 | 1,281 | 1,297 | 812,200 | 1,297 |
| 2025-02-10 | 1,300 | 1,322 | 1,294 | 1,309 | 996,300 | 1,309 |
| 2025-02-07 | 1,328 | 1,360 | 1,292 | 1,294 | 1,817,700 | 1,294 |
| 2025-02-06 | 1,219 | 1,264 | 1,203 | 1,260 | 1,262,000 | 1,260 |
| 2025-02-05 | 1,205 | 1,219 | 1,205 | 1,211 | 660,500 | 1,211 |
| 2025-02-04 | 1,215 | 1,215 | 1,197 | 1,203 | 325,700 | 1,203 |
| 2025-02-03 | 1,201 | 1,211 | 1,186 | 1,188 | 593,200 | 1,188 |
| 2025-01-31 | 1,229 | 1,234 | 1,210 | 1,212 | 550,100 | 1,212 |
| 2025-01-30 | 1,209 | 1,224 | 1,204 | 1,215 | 560,400 | 1,215 |
| 2025-01-29 | 1,220 | 1,220 | 1,204 | 1,209 | 416,000 | 1,209 |
| 2025-01-28 | 1,204 | 1,221 | 1,193 | 1,211 | 783,100 | 1,211 |
| 2025-01-27 | 1,165 | 1,214 | 1,164 | 1,200 | 1,287,500 | 1,200 |
| 2025-01-24 | 1,182 | 1,182 | 1,144 | 1,155 | 797,500 | 1,155 |
| 2025-01-23 | 1,165 | 1,181 | 1,160 | 1,173 | 689,200 | 1,173 |
| 2025-01-22 | 1,183 | 1,186 | 1,165 | 1,165 | 568,900 | 1,165 |
| 2025-01-21 | 1,163 | 1,179 | 1,151 | 1,179 | 639,300 | 1,179 |
| 2025-01-20 | 1,158 | 1,163 | 1,150 | 1,158 | 624,200 | 1,158 |
| 2025-01-17 | 1,135 | 1,147 | 1,116 | 1,145 | 703,700 | 1,145 |
| 2025-01-16 | 1,111 | 1,156 | 1,107 | 1,139 | 1,211,900 | 1,139 |
| 2025-01-15 | 1,099 | 1,107 | 1,088 | 1,096 | 438,200 | 1,096 |
| 2025-01-14 | 1,101 | 1,108 | 1,082 | 1,086 | 553,400 | 1,086 |
| 2025-01-10 | 1,125 | 1,126 | 1,097 | 1,107 | 477,700 | 1,107 |
| 2025-01-09 | 1,147 | 1,147 | 1,125 | 1,125 | 558,200 | 1,125 |
| 2025-01-08 | 1,130 | 1,156 | 1,126 | 1,147 | 836,900 | 1,147 |
| 2025-01-07 | 1,142 | 1,143 | 1,130 | 1,137 | 498,200 | 1,137 |
| 2025-01-06 | 1,138 | 1,143 | 1,122 | 1,140 | 528,200 | 1,140 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株