8366 (株)滋賀銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,665 | 4,745 | 4,580 | 4,685 | 358,600 | 4,685 |
| 2025-04-03 | 5,040 | 5,110 | 4,855 | 4,940 | 414,900 | 4,940 |
| 2025-04-02 | 5,290 | 5,340 | 5,180 | 5,310 | 155,100 | 5,310 |
| 2025-04-01 | 5,340 | 5,350 | 5,170 | 5,240 | 166,600 | 5,240 |
| 2025-03-31 | 5,210 | 5,310 | 5,160 | 5,260 | 185,900 | 5,260 |
| 2025-03-28 | 5,500 | 5,550 | 5,360 | 5,370 | 195,800 | 5,370 |
| 2025-03-27 | 5,210 | 5,540 | 5,190 | 5,500 | 300,300 | 5,500 |
| 2025-03-26 | 5,160 | 5,220 | 5,070 | 5,220 | 114,900 | 5,220 |
| 2025-03-25 | 5,170 | 5,190 | 5,080 | 5,100 | 110,200 | 5,100 |
| 2025-03-24 | 5,250 | 5,250 | 5,170 | 5,170 | 148,700 | 5,170 |
| 2025-03-21 | 5,000 | 5,340 | 5,000 | 5,290 | 256,300 | 5,290 |
| 2025-03-19 | 4,915 | 4,980 | 4,900 | 4,980 | 115,700 | 4,980 |
| 2025-03-18 | 4,840 | 4,975 | 4,815 | 4,915 | 187,900 | 4,915 |
| 2025-03-17 | 4,810 | 4,840 | 4,790 | 4,815 | 137,800 | 4,815 |
| 2025-03-14 | 4,850 | 4,860 | 4,785 | 4,795 | 167,300 | 4,795 |
| 2025-03-13 | 4,810 | 4,885 | 4,795 | 4,850 | 189,800 | 4,850 |
| 2025-03-12 | 4,750 | 4,830 | 4,725 | 4,810 | 172,600 | 4,810 |
| 2025-03-11 | 4,585 | 4,735 | 4,565 | 4,735 | 259,600 | 4,735 |
| 2025-03-10 | 4,800 | 4,800 | 4,695 | 4,695 | 119,000 | 4,695 |
| 2025-03-07 | 4,775 | 4,815 | 4,740 | 4,785 | 141,000 | 4,785 |
| 2025-03-06 | 4,790 | 4,850 | 4,780 | 4,845 | 100,000 | 4,845 |
| 2025-03-05 | 4,700 | 4,770 | 4,685 | 4,735 | 103,200 | 4,735 |
| 2025-03-04 | 4,775 | 4,810 | 4,700 | 4,705 | 162,500 | 4,705 |
| 2025-03-03 | 4,750 | 4,775 | 4,700 | 4,745 | 158,600 | 4,745 |
| 2025-02-28 | 4,765 | 4,800 | 4,715 | 4,735 | 248,300 | 4,735 |
| 2025-02-27 | 4,755 | 4,775 | 4,740 | 4,765 | 133,100 | 4,765 |
| 2025-02-26 | 4,730 | 4,790 | 4,720 | 4,760 | 113,500 | 4,760 |
| 2025-02-25 | 4,750 | 4,845 | 4,725 | 4,755 | 135,200 | 4,755 |
| 2025-02-21 | 4,800 | 4,840 | 4,765 | 4,825 | 188,500 | 4,825 |
| 2025-02-20 | 4,760 | 4,835 | 4,750 | 4,800 | 171,100 | 4,800 |
| 2025-02-19 | 4,805 | 4,880 | 4,740 | 4,760 | 157,300 | 4,760 |
| 2025-02-18 | 4,830 | 4,885 | 4,795 | 4,800 | 100,000 | 4,800 |
| 2025-02-17 | 4,765 | 4,815 | 4,750 | 4,800 | 83,500 | 4,800 |
| 2025-02-14 | 4,750 | 4,805 | 4,735 | 4,785 | 103,900 | 4,785 |
| 2025-02-13 | 4,795 | 4,850 | 4,720 | 4,730 | 168,200 | 4,730 |
| 2025-02-12 | 4,725 | 4,795 | 4,715 | 4,735 | 163,400 | 4,735 |
| 2025-02-10 | 4,660 | 4,695 | 4,625 | 4,665 | 109,700 | 4,665 |
| 2025-02-07 | 4,700 | 4,715 | 4,610 | 4,620 | 151,100 | 4,620 |
| 2025-02-06 | 4,670 | 4,715 | 4,635 | 4,685 | 197,900 | 4,685 |
| 2025-02-05 | 4,635 | 4,710 | 4,575 | 4,625 | 221,600 | 4,625 |
| 2025-02-04 | 4,570 | 4,615 | 4,530 | 4,580 | 221,700 | 4,580 |
| 2025-02-03 | 4,500 | 4,595 | 4,440 | 4,500 | 261,800 | 4,500 |
| 2025-01-31 | 4,600 | 4,660 | 4,545 | 4,635 | 228,600 | 4,635 |
| 2025-01-30 | 4,435 | 4,585 | 4,435 | 4,570 | 157,700 | 4,570 |
| 2025-01-29 | 4,380 | 4,475 | 4,360 | 4,460 | 124,400 | 4,460 |
| 2025-01-28 | 4,320 | 4,400 | 4,305 | 4,380 | 124,600 | 4,380 |
| 2025-01-27 | 4,220 | 4,325 | 4,220 | 4,290 | 174,500 | 4,290 |
| 2025-01-24 | 4,185 | 4,240 | 4,145 | 4,205 | 138,000 | 4,205 |
| 2025-01-23 | 4,125 | 4,200 | 4,105 | 4,180 | 117,000 | 4,180 |
| 2025-01-22 | 4,175 | 4,175 | 4,110 | 4,125 | 131,700 | 4,125 |
| 2025-01-21 | 4,150 | 4,165 | 4,065 | 4,140 | 129,600 | 4,140 |
| 2025-01-20 | 4,075 | 4,085 | 4,035 | 4,075 | 95,900 | 4,075 |
| 2025-01-17 | 3,955 | 4,050 | 3,930 | 4,030 | 91,200 | 4,030 |
| 2025-01-16 | 3,980 | 4,015 | 3,975 | 3,990 | 85,000 | 3,990 |
| 2025-01-15 | 3,880 | 3,940 | 3,860 | 3,935 | 78,600 | 3,935 |
| 2025-01-14 | 3,855 | 3,890 | 3,830 | 3,850 | 68,200 | 3,850 |
| 2025-01-10 | 3,905 | 3,910 | 3,840 | 3,870 | 90,600 | 3,870 |
| 2025-01-09 | 3,985 | 3,995 | 3,915 | 3,940 | 91,500 | 3,940 |
| 2025-01-08 | 3,945 | 4,030 | 3,945 | 3,975 | 87,500 | 3,975 |
| 2025-01-07 | 3,965 | 4,015 | 3,935 | 3,965 | 108,000 | 3,965 |
| 2025-01-06 | 3,910 | 3,940 | 3,895 | 3,930 | 80,400 | 3,930 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1986-07-28]1株→1.187株