8358 スルガ銀行(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,016 | 1,029 | 997 | 1,004 | 530,500 | 1,004 |
| 2024-11-19 | 1,012 | 1,030 | 1,011 | 1,029 | 561,800 | 1,029 |
| 2024-11-18 | 1,015 | 1,016 | 993 | 1,010 | 978,700 | 1,010 |
| 2024-11-15 | 1,036 | 1,040 | 1,019 | 1,028 | 669,400 | 1,028 |
| 2024-11-14 | 1,029 | 1,040 | 1,016 | 1,025 | 847,700 | 1,025 |
| 2024-11-13 | 1,030 | 1,047 | 991 | 1,043 | 1,595,300 | 1,043 |
| 2024-11-12 | 1,070 | 1,094 | 1,057 | 1,057 | 1,250,300 | 1,057 |
| 2024-11-11 | 1,074 | 1,091 | 1,061 | 1,069 | 844,100 | 1,069 |
| 2024-11-08 | 1,075 | 1,084 | 1,065 | 1,078 | 686,500 | 1,078 |
| 2024-11-07 | 1,104 | 1,117 | 1,065 | 1,069 | 1,488,900 | 1,069 |
| 2024-11-06 | 1,057 | 1,098 | 1,029 | 1,092 | 778,400 | 1,092 |
| 2024-11-05 | 1,072 | 1,074 | 1,051 | 1,054 | 794,000 | 1,054 |
| 2024-11-01 | 1,080 | 1,107 | 1,073 | 1,073 | 596,200 | 1,073 |
| 2024-10-31 | 1,100 | 1,117 | 1,091 | 1,098 | 542,300 | 1,098 |
| 2024-10-30 | 1,100 | 1,100 | 1,081 | 1,088 | 2,433,900 | 1,088 |
| 2024-10-29 | 1,084 | 1,098 | 1,078 | 1,092 | 385,100 | 1,092 |
| 2024-10-28 | 1,059 | 1,095 | 1,052 | 1,081 | 631,600 | 1,081 |
| 2024-10-25 | 1,086 | 1,089 | 1,061 | 1,069 | 549,100 | 1,069 |
| 2024-10-24 | 1,080 | 1,095 | 1,067 | 1,090 | 429,000 | 1,090 |
| 2024-10-23 | 1,095 | 1,103 | 1,082 | 1,082 | 410,000 | 1,082 |
| 2024-10-22 | 1,122 | 1,132 | 1,081 | 1,095 | 858,400 | 1,095 |
| 2024-10-21 | 1,132 | 1,133 | 1,100 | 1,124 | 966,400 | 1,124 |
| 2024-10-18 | 1,141 | 1,156 | 1,127 | 1,141 | 488,600 | 1,141 |
| 2024-10-17 | 1,137 | 1,141 | 1,126 | 1,131 | 458,400 | 1,131 |
| 2024-10-16 | 1,128 | 1,138 | 1,119 | 1,130 | 439,800 | 1,130 |
| 2024-10-15 | 1,116 | 1,139 | 1,110 | 1,138 | 731,800 | 1,138 |
| 2024-10-11 | 1,125 | 1,129 | 1,103 | 1,105 | 436,600 | 1,105 |
| 2024-10-10 | 1,129 | 1,129 | 1,112 | 1,112 | 306,300 | 1,112 |
| 2024-10-09 | 1,132 | 1,134 | 1,109 | 1,114 | 623,900 | 1,114 |
| 2024-10-08 | 1,121 | 1,129 | 1,098 | 1,124 | 872,600 | 1,124 |
| 2024-10-07 | 1,120 | 1,154 | 1,113 | 1,142 | 1,043,500 | 1,142 |
| 2024-10-04 | 1,088 | 1,117 | 1,088 | 1,100 | 537,400 | 1,100 |
| 2024-10-03 | 1,102 | 1,109 | 1,080 | 1,085 | 444,700 | 1,085 |
| 2024-10-02 | 1,117 | 1,127 | 1,085 | 1,085 | 659,400 | 1,085 |
| 2024-10-01 | 1,134 | 1,150 | 1,117 | 1,126 | 656,600 | 1,126 |
| 2024-09-30 | 1,114 | 1,139 | 1,088 | 1,115 | 1,151,900 | 1,115 |
| 2024-09-27 | 1,126 | 1,130 | 1,074 | 1,084 | 1,317,700 | 1,084 |
| 2024-09-26 | 1,124 | 1,143 | 1,114 | 1,138 | 1,152,400 | 1,138 |
| 2024-09-25 | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 | 1,099 |
| 2024-09-24 | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 | 1,105 |
| 2024-09-20 | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 | 1,124 |
| 2024-09-19 | 1,135 | 1,147 | 1,118 | 1,121 | 673,900 | 1,121 |
| 2024-09-18 | 1,128 | 1,143 | 1,107 | 1,121 | 492,900 | 1,121 |
| 2024-09-17 | 1,157 | 1,158 | 1,103 | 1,122 | 831,000 | 1,122 |
| 2024-09-13 | 1,150 | 1,163 | 1,142 | 1,149 | 905,500 | 1,149 |
| 2024-09-12 | 1,151 | 1,169 | 1,146 | 1,156 | 788,200 | 1,156 |
| 2024-09-11 | 1,150 | 1,159 | 1,123 | 1,133 | 1,104,900 | 1,133 |
| 2024-09-10 | 1,151 | 1,183 | 1,148 | 1,169 | 791,100 | 1,169 |
| 2024-09-09 | 1,127 | 1,156 | 1,113 | 1,155 | 839,400 | 1,155 |
| 2024-09-06 | 1,177 | 1,180 | 1,155 | 1,157 | 645,600 | 1,157 |
| 2024-09-05 | 1,128 | 1,178 | 1,122 | 1,162 | 1,036,200 | 1,162 |
| 2024-09-04 | 1,196 | 1,199 | 1,144 | 1,147 | 1,483,800 | 1,147 |
| 2024-09-03 | 1,179 | 1,229 | 1,174 | 1,229 | 1,667,400 | 1,229 |
| 2024-09-02 | 1,178 | 1,180 | 1,159 | 1,169 | 840,400 | 1,169 |
| 2024-08-30 | 1,167 | 1,178 | 1,157 | 1,178 | 1,074,400 | 1,178 |
| 2024-08-29 | 1,152 | 1,166 | 1,152 | 1,166 | 772,500 | 1,166 |
| 2024-08-28 | 1,154 | 1,166 | 1,148 | 1,159 | 702,800 | 1,159 |
| 2024-08-27 | 1,109 | 1,164 | 1,109 | 1,164 | 1,000,400 | 1,164 |
| 2024-08-26 | 1,126 | 1,131 | 1,103 | 1,105 | 553,200 | 1,105 |
| 2024-08-23 | 1,112 | 1,132 | 1,112 | 1,129 | 346,400 | 1,129 |
| 2024-08-22 | 1,131 | 1,144 | 1,112 | 1,123 | 796,400 | 1,123 |
| 2024-08-21 | 1,124 | 1,140 | 1,121 | 1,137 | 416,700 | 1,137 |
| 2024-08-20 | 1,160 | 1,160 | 1,133 | 1,143 | 692,600 | 1,143 |
| 2024-08-19 | 1,164 | 1,170 | 1,132 | 1,137 | 807,800 | 1,137 |
| 2024-08-16 | 1,168 | 1,175 | 1,151 | 1,164 | 966,000 | 1,164 |
| 2024-08-15 | 1,132 | 1,153 | 1,121 | 1,140 | 853,600 | 1,140 |
| 2024-08-14 | 1,103 | 1,149 | 1,102 | 1,133 | 887,400 | 1,133 |
| 2024-08-13 | 1,074 | 1,106 | 1,061 | 1,106 | 1,233,400 | 1,106 |
| 2024-08-09 | 1,083 | 1,119 | 1,066 | 1,090 | 2,043,500 | 1,090 |
| 2024-08-08 | 1,028 | 1,069 | 1,025 | 1,026 | 1,584,400 | 1,026 |
| 2024-08-07 | 986 | 1,082 | 986 | 1,053 | 2,014,400 | 1,053 |
| 2024-08-06 | 992 | 1,046 | 986 | 1,005 | 1,974,900 | 1,005 |
| 2024-08-05 | 998 | 1,002 | 890 | 918 | 2,619,700 | 918 |
| 2024-08-02 | 1,150 | 1,160 | 1,087 | 1,088 | 1,679,600 | 1,088 |
| 2024-08-01 | 1,210 | 1,220 | 1,191 | 1,209 | 1,565,400 | 1,209 |
| 2024-07-31 | 1,152 | 1,202 | 1,146 | 1,199 | 1,187,800 | 1,199 |
| 2024-07-30 | 1,152 | 1,156 | 1,132 | 1,142 | 493,400 | 1,142 |
| 2024-07-29 | 1,150 | 1,167 | 1,138 | 1,157 | 489,200 | 1,157 |
| 2024-07-26 | 1,126 | 1,154 | 1,121 | 1,137 | 890,600 | 1,137 |
| 2024-07-25 | 1,153 | 1,178 | 1,130 | 1,136 | 1,025,100 | 1,136 |
| 2024-07-24 | 1,194 | 1,211 | 1,174 | 1,174 | 1,254,200 | 1,174 |
| 2024-07-23 | 1,159 | 1,192 | 1,151 | 1,192 | 885,900 | 1,192 |
| 2024-07-22 | 1,180 | 1,194 | 1,141 | 1,143 | 1,177,300 | 1,143 |
| 2024-07-19 | 1,145 | 1,179 | 1,137 | 1,178 | 1,789,500 | 1,178 |
| 2024-07-18 | 1,093 | 1,145 | 1,093 | 1,132 | 1,389,000 | 1,132 |
| 2024-07-17 | 1,099 | 1,109 | 1,090 | 1,100 | 603,500 | 1,100 |
| 2024-07-16 | 1,080 | 1,104 | 1,067 | 1,088 | 986,900 | 1,088 |
| 2024-07-12 | 1,068 | 1,109 | 1,065 | 1,096 | 1,381,600 | 1,096 |
| 2024-07-11 | 1,080 | 1,088 | 1,068 | 1,074 | 617,500 | 1,074 |
| 2024-07-10 | 1,061 | 1,068 | 1,050 | 1,065 | 583,500 | 1,065 |
| 2024-07-09 | 1,040 | 1,052 | 1,035 | 1,048 | 448,200 | 1,048 |
| 2024-07-08 | 1,066 | 1,066 | 1,035 | 1,037 | 743,500 | 1,037 |
| 2024-07-05 | 1,077 | 1,087 | 1,064 | 1,064 | 814,200 | 1,064 |
| 2024-07-04 | 1,073 | 1,092 | 1,066 | 1,077 | 677,000 | 1,077 |
| 2024-07-03 | 1,093 | 1,095 | 1,064 | 1,071 | 1,020,700 | 1,071 |
| 2024-07-02 | 1,077 | 1,092 | 1,066 | 1,088 | 1,077,200 | 1,088 |
| 2024-07-01 | 1,070 | 1,093 | 1,049 | 1,081 | 1,033,800 | 1,081 |
| 2024-06-28 | 1,058 | 1,076 | 1,051 | 1,057 | 779,400 | 1,057 |
| 2024-06-27 | 1,045 | 1,066 | 1,039 | 1,057 | 1,055,300 | 1,057 |
| 2024-06-26 | 1,050 | 1,054 | 1,039 | 1,041 | 612,200 | 1,041 |
| 2024-06-25 | 1,033 | 1,045 | 1,018 | 1,042 | 1,083,900 | 1,042 |
| 2024-06-24 | 1,021 | 1,036 | 1,015 | 1,022 | 712,400 | 1,022 |
| 2024-06-21 | 1,024 | 1,029 | 1,013 | 1,021 | 1,037,800 | 1,021 |
| 2024-06-20 | 1,026 | 1,029 | 1,012 | 1,019 | 795,300 | 1,019 |
| 2024-06-19 | 1,026 | 1,046 | 1,023 | 1,032 | 824,100 | 1,032 |
| 2024-06-18 | 1,045 | 1,045 | 1,005 | 1,019 | 958,500 | 1,019 |
| 2024-06-17 | 1,033 | 1,043 | 1,018 | 1,032 | 696,100 | 1,032 |
| 2024-06-14 | 1,047 | 1,059 | 1,035 | 1,039 | 942,800 | 1,039 |
| 2024-06-13 | 1,061 | 1,066 | 1,050 | 1,051 | 475,000 | 1,051 |
| 2024-06-12 | 1,055 | 1,074 | 1,053 | 1,066 | 539,700 | 1,066 |
| 2024-06-11 | 1,096 | 1,100 | 1,069 | 1,069 | 791,300 | 1,069 |
| 2024-06-10 | 1,080 | 1,112 | 1,075 | 1,089 | 894,900 | 1,089 |
| 2024-06-07 | 1,076 | 1,090 | 1,066 | 1,071 | 703,600 | 1,071 |
| 2024-06-06 | 1,060 | 1,086 | 1,049 | 1,068 | 1,036,700 | 1,068 |
| 2024-06-05 | 1,104 | 1,108 | 1,072 | 1,074 | 1,154,000 | 1,074 |
| 2024-06-04 | 1,146 | 1,150 | 1,100 | 1,128 | 1,464,900 | 1,128 |
| 2024-06-03 | 1,110 | 1,148 | 1,107 | 1,143 | 1,487,000 | 1,143 |
| 2024-05-31 | 1,070 | 1,117 | 1,070 | 1,104 | 1,994,000 | 1,104 |
| 2024-05-30 | 1,031 | 1,064 | 1,024 | 1,063 | 2,958,200 | 1,063 |
| 2024-05-29 | 1,040 | 1,068 | 1,023 | 1,036 | 1,656,700 | 1,036 |
| 2024-05-28 | 993 | 1,045 | 985 | 1,039 | 2,000,700 | 1,039 |
| 2024-05-27 | 968 | 993 | 963 | 990 | 804,700 | 990 |
| 2024-05-24 | 937 | 983 | 937 | 971 | 1,423,100 | 971 |
| 2024-05-23 | 956 | 956 | 928 | 952 | 1,127,300 | 952 |
| 2024-05-22 | 958 | 964 | 950 | 957 | 746,100 | 957 |
| 2024-05-21 | 968 | 986 | 951 | 951 | 1,017,200 | 951 |
| 2024-05-20 | 985 | 988 | 971 | 982 | 745,200 | 982 |
| 2024-05-17 | 942 | 979 | 935 | 979 | 1,192,600 | 979 |
| 2024-05-16 | 963 | 964 | 941 | 942 | 1,004,500 | 942 |
| 2024-05-15 | 967 | 975 | 951 | 958 | 971,900 | 958 |
| 2024-05-14 | 955 | 962 | 947 | 960 | 847,400 | 960 |
| 2024-05-13 | 1,005 | 1,009 | 925 | 966 | 3,760,300 | 966 |
| 2024-05-10 | 1,020 | 1,032 | 1,011 | 1,028 | 970,700 | 1,028 |
| 2024-05-09 | 1,020 | 1,035 | 1,005 | 1,021 | 1,094,500 | 1,021 |
| 2024-05-08 | 983 | 1,025 | 983 | 1,018 | 2,927,300 | 1,018 |
| 2024-05-07 | 977 | 988 | 957 | 968 | 1,150,700 | 968 |
| 2024-05-02 | 952 | 971 | 952 | 963 | 610,700 | 963 |
| 2024-05-01 | 947 | 961 | 941 | 961 | 1,069,900 | 961 |
| 2024-04-30 | 962 | 977 | 956 | 962 | 1,097,500 | 962 |
| 2024-04-26 | 957 | 976 | 955 | 969 | 1,498,100 | 969 |
| 2024-04-25 | 940 | 952 | 934 | 935 | 1,355,900 | 935 |
| 2024-04-24 | 962 | 962 | 948 | 953 | 958,000 | 953 |
| 2024-04-23 | 954 | 962 | 948 | 955 | 735,600 | 955 |
| 2024-04-22 | 954 | 970 | 937 | 954 | 988,000 | 954 |
| 2024-04-19 | 945 | 958 | 921 | 939 | 1,116,200 | 939 |
| 2024-04-18 | 945 | 960 | 937 | 950 | 652,800 | 950 |
| 2024-04-17 | 952 | 957 | 934 | 936 | 858,600 | 936 |
| 2024-04-16 | 983 | 997 | 948 | 953 | 1,480,500 | 953 |
| 2024-04-15 | 1,000 | 1,005 | 986 | 994 | 1,196,300 | 994 |
| 2024-04-12 | 1,001 | 1,017 | 995 | 1,015 | 1,330,800 | 1,015 |
| 2024-04-11 | 968 | 1,002 | 966 | 1,000 | 1,671,900 | 1,000 |
| 2024-04-10 | 976 | 989 | 974 | 979 | 809,700 | 979 |
| 2024-04-09 | 977 | 993 | 971 | 982 | 1,412,200 | 982 |
| 2024-04-08 | 952 | 979 | 951 | 970 | 1,699,600 | 970 |
| 2024-04-05 | 972 | 984 | 931 | 967 | 5,429,500 | 967 |
| 2024-04-04 | 901 | 945 | 886 | 942 | 3,393,100 | 942 |
| 2024-04-03 | 848 | 878 | 846 | 865 | 1,078,900 | 865 |
| 2024-04-02 | 865 | 874 | 851 | 854 | 1,105,400 | 854 |
| 2024-04-01 | 891 | 894 | 864 | 864 | 1,538,600 | 864 |
| 2024-03-29 | 881 | 902 | 880 | 893 | 1,730,400 | 893 |
| 2024-03-28 | 895 | 900 | 874 | 880 | 1,819,800 | 880 |
| 2024-03-27 | 882 | 903 | 881 | 897 | 2,040,800 | 897 |
| 2024-03-26 | 892 | 892 | 869 | 876 | 1,571,300 | 876 |
| 2024-03-25 | 900 | 910 | 891 | 891 | 1,204,600 | 891 |
| 2024-03-22 | 892 | 902 | 884 | 900 | 864,800 | 900 |
| 2024-03-21 | 879 | 895 | 878 | 886 | 1,408,000 | 886 |
| 2024-03-19 | 875 | 883 | 859 | 872 | 1,062,300 | 872 |
| 2024-03-18 | 868 | 879 | 862 | 875 | 844,500 | 875 |
| 2024-03-15 | 846 | 871 | 843 | 860 | 1,365,600 | 860 |
| 2024-03-14 | 858 | 864 | 842 | 846 | 868,800 | 846 |
| 2024-03-13 | 892 | 901 | 840 | 854 | 2,299,200 | 854 |
| 2024-03-12 | 864 | 889 | 856 | 885 | 2,056,500 | 885 |
| 2024-03-11 | 852 | 863 | 840 | 856 | 1,619,600 | 856 |
| 2024-03-08 | 827 | 858 | 822 | 852 | 2,105,300 | 852 |
| 2024-03-07 | 807 | 832 | 806 | 827 | 1,662,300 | 827 |
| 2024-03-06 | 791 | 808 | 785 | 807 | 1,465,800 | 807 |
| 2024-03-05 | 781 | 791 | 768 | 783 | 1,084,400 | 783 |
| 2024-03-04 | 807 | 807 | 782 | 790 | 1,202,300 | 790 |
| 2024-03-01 | 809 | 809 | 797 | 808 | 1,421,400 | 808 |
| 2024-02-29 | 801 | 815 | 799 | 808 | 2,609,900 | 808 |
| 2024-02-28 | 784 | 810 | 783 | 800 | 1,896,300 | 800 |
| 2024-02-27 | 782 | 798 | 769 | 781 | 1,430,100 | 781 |
| 2024-02-26 | 784 | 798 | 779 | 780 | 1,430,100 | 780 |
| 2024-02-22 | 779 | 784 | 768 | 776 | 1,326,200 | 776 |
| 2024-02-21 | 777 | 803 | 775 | 776 | 1,656,900 | 776 |
| 2024-02-20 | 802 | 810 | 775 | 778 | 1,872,700 | 778 |
| 2024-02-19 | 752 | 804 | 748 | 799 | 2,178,600 | 799 |
| 2024-02-16 | 751 | 752 | 741 | 747 | 1,092,300 | 747 |
| 2024-02-15 | 744 | 765 | 742 | 745 | 1,715,200 | 745 |
| 2024-02-14 | 754 | 759 | 732 | 739 | 2,619,600 | 739 |
| 2024-02-13 | 776 | 783 | 750 | 760 | 3,659,300 | 760 |
| 2024-02-09 | 785 | 798 | 771 | 782 | 2,155,300 | 782 |
| 2024-02-08 | 800 | 804 | 787 | 798 | 1,597,800 | 798 |
| 2024-02-07 | 801 | 810 | 796 | 806 | 1,495,900 | 806 |
| 2024-02-06 | 826 | 832 | 802 | 802 | 1,706,900 | 802 |
| 2024-02-05 | 839 | 839 | 818 | 832 | 1,446,800 | 832 |
| 2024-02-02 | 849 | 849 | 813 | 825 | 1,690,600 | 825 |
| 2024-02-01 | 856 | 862 | 831 | 843 | 1,581,900 | 843 |
| 2024-01-31 | 857 | 867 | 854 | 864 | 1,112,800 | 864 |
| 2024-01-30 | 856 | 863 | 853 | 853 | 696,700 | 853 |
| 2024-01-29 | 850 | 869 | 850 | 860 | 1,031,400 | 860 |
| 2024-01-26 | 842 | 864 | 840 | 847 | 1,155,500 | 847 |
| 2024-01-25 | 866 | 870 | 851 | 852 | 1,172,600 | 852 |
| 2024-01-24 | 846 | 864 | 846 | 860 | 1,665,700 | 860 |
| 2024-01-23 | 886 | 889 | 859 | 859 | 1,495,300 | 859 |
| 2024-01-22 | 885 | 888 | 865 | 885 | 1,124,600 | 885 |
| 2024-01-19 | 880 | 885 | 874 | 877 | 1,206,800 | 877 |
| 2024-01-18 | 884 | 888 | 863 | 877 | 1,328,500 | 877 |
| 2024-01-17 | 894 | 912 | 878 | 879 | 2,126,900 | 879 |
| 2024-01-16 | 889 | 896 | 876 | 891 | 1,588,900 | 891 |
| 2024-01-15 | 841 | 888 | 841 | 886 | 1,956,500 | 886 |
| 2024-01-12 | 850 | 858 | 833 | 840 | 1,561,900 | 840 |
| 2024-01-11 | 835 | 860 | 831 | 845 | 2,431,700 | 845 |
| 2024-01-10 | 809 | 831 | 805 | 820 | 1,480,400 | 820 |
| 2024-01-09 | 811 | 821 | 803 | 810 | 1,241,500 | 810 |
| 2024-01-05 | 789 | 809 | 786 | 806 | 1,417,100 | 806 |
| 2024-01-04 | 777 | 790 | 772 | 783 | 890,800 | 783 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
