8398 (株)筑邦銀行 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1,948 | 2,000 | 1,921 | 1,928 | 12,500 | 1,928 |
| 2026-02-06 | 1,862 | 1,895 | 1,828 | 1,868 | 3,900 | 1,868 |
| 2026-02-05 | 1,772 | 1,996 | 1,772 | 1,822 | 8,700 | 1,822 |
| 2026-02-04 | 1,700 | 1,732 | 1,700 | 1,732 | 3,400 | 1,732 |
| 2026-02-03 | 1,678 | 1,700 | 1,665 | 1,690 | 4,400 | 1,690 |
| 2026-02-02 | 1,652 | 1,680 | 1,652 | 1,660 | 4,600 | 1,660 |
| 2026-01-30 | 1,632 | 1,652 | 1,632 | 1,651 | 2,700 | 1,651 |
| 2026-01-29 | 1,635 | 1,637 | 1,631 | 1,631 | 1,500 | 1,631 |
| 2026-01-28 | 1,631 | 1,671 | 1,626 | 1,635 | 3,100 | 1,635 |
| 2026-01-27 | 1,635 | 1,642 | 1,626 | 1,631 | 4,500 | 1,631 |
| 2026-01-26 | 1,700 | 1,700 | 1,623 | 1,630 | 15,700 | 1,630 |
| 2026-01-23 | 1,627 | 1,700 | 1,623 | 1,667 | 6,600 | 1,667 |
| 2026-01-22 | 1,647 | 1,647 | 1,609 | 1,621 | 5,500 | 1,621 |
| 2026-01-21 | 1,619 | 1,619 | 1,600 | 1,607 | 6,500 | 1,607 |
| 2026-01-20 | 1,661 | 1,661 | 1,621 | 1,622 | 10,300 | 1,622 |
| 2026-01-19 | 1,725 | 1,725 | 1,600 | 1,646 | 21,500 | 1,646 |
| 2026-01-16 | 1,692 | 1,700 | 1,682 | 1,700 | 4,700 | 1,700 |
| 2026-01-15 | 1,700 | 1,700 | 1,678 | 1,699 | 7,400 | 1,699 |
| 2026-01-14 | 1,713 | 1,714 | 1,678 | 1,678 | 2,700 | 1,678 |
| 2026-01-13 | 1,677 | 1,700 | 1,677 | 1,700 | 6,400 | 1,700 |
| 2026-01-09 | 1,666 | 1,675 | 1,657 | 1,664 | 13,300 | 1,664 |
| 2026-01-08 | 1,665 | 1,693 | 1,658 | 1,662 | 17,400 | 1,662 |
| 2026-01-07 | 1,660 | 1,662 | 1,655 | 1,662 | 9,100 | 1,662 |
| 2026-01-06 | 1,661 | 1,670 | 1,653 | 1,657 | 10,200 | 1,657 |
| 2026-01-05 | 1,679 | 1,706 | 1,655 | 1,661 | 4,000 | 1,661 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株