KabuInsight

筑波銀行

8338
プライム/銀行業/Tsukuba Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13588.0612.0588.0603.0+1.0+0.17%1,715,400
2026-03-12621.0625.0596.0602.0-29.0-4.60%3,034,100
2026-03-11637.0655.0631.0631.0-2.0-0.32%2,057,300
2026-03-10620.0640.0608.0633.0+39.0+6.57%1,900,800
2026-03-09581.0595.0566.0594.0-37.0-5.86%3,642,200
2026-03-06622.0637.0615.0631.0-11.0-1.71%2,488,600
2026-03-05618.0648.0617.0642.0+67.0+11.65%3,067,600
2026-03-04626.0632.0555.0575.0-61.0-9.59%5,532,800
2026-03-03660.0677.0636.0636.0-29.0-4.36%2,770,800
2026-03-02664.0673.0642.0665.0-44.0-6.21%5,862,900
2026-02-27682.0710.0679.0709.0+32.0+4.73%1,972,100
2026-02-26660.0681.0660.0677.0+25.0+3.83%2,409,500
2026-02-25690.0691.0652.0652.0-46.0-6.59%2,873,100
2026-02-24710.0711.0674.0698.0-17.0-2.38%3,221,700
2026-02-20720.0728.0700.0715.0-12.0-1.65%2,486,600
2026-02-19690.0733.0689.0727.0+40.0+5.82%3,039,700
2026-02-18677.0693.0673.0687.0+15.0+2.23%1,531,600
2026-02-17698.0711.0659.0672.0-33.0-4.68%3,914,300
2026-02-16718.0720.0681.0705.00.00.00%3,259,700
2026-02-13722.0733.0696.0705.0-28.0-3.82%3,500,900
2026-02-12688.0735.0685.0733.0+47.0+6.85%3,375,800
2026-02-10690.0705.0675.0686.00.00.00%4,617,400
2026-02-09643.0694.0628.0686.0+57.0+9.06%5,724,900
2026-02-06638.0638.0591.0629.0+1.0+0.16%5,661,300
2026-02-05575.0636.0561.0628.0+62.0+10.95%5,178,200
2026-02-04538.0573.0538.0566.0+33.0+6.19%3,118,600
2026-02-03514.0535.0512.0533.0+38.0+7.68%2,875,400
2026-02-02515.0524.0494.0495.0-15.0-2.94%1,683,800
2026-01-30504.0512.0497.0510.0+11.0+2.20%1,613,700
2026-01-29495.0501.0484.0499.0+6.0+1.22%1,353,200
2026-01-28491.0500.0485.0493.0-6.0-1.20%1,960,800
2026-01-27493.0501.0481.0499.00.00.00%1,875,900
2026-01-26511.0519.0497.0499.0-28.0-5.31%3,781,500
2026-01-23511.0534.0509.0527.0+23.0+4.56%3,335,400
2026-01-22485.0507.0484.0504.0+27.0+5.66%2,531,800
2026-01-21475.0484.0463.0477.0-20.0-4.02%2,756,800
2026-01-20497.0501.0487.0497.0+4.0+0.81%1,857,500
2026-01-19484.0502.0477.0493.0+7.0+1.44%2,208,000
2026-01-16475.0489.0475.0486.0+3.0+0.62%2,773,300
2026-01-15457.0484.0456.0483.0+22.0+4.77%2,000,700
2026-01-14465.0472.0452.0461.0-1.0-0.22%2,170,600
2026-01-13470.0471.0455.0462.0+10.0+2.21%1,858,500
2026-01-09450.0455.0445.0452.0+10.0+2.26%1,620,500
2026-01-08435.0450.0434.0442.0+1.0+0.23%1,606,900
2026-01-07429.0442.0426.0441.0+11.0+2.56%1,800,800
2026-01-06418.0438.0418.0430.0+16.0+3.86%3,469,000
2026-01-05419.0424.0407.0414.0-2.0-0.48%2,451,200
2025-12-30415.0425.0413.0416.0-3.0-0.72%1,102,800
2025-12-29412.0420.0409.0419.0+4.0+0.96%1,351,600
2025-12-26426.0433.0413.0415.0+5.0+1.22%2,297,900
2025-12-25408.0416.0405.0410.0+1.0+0.24%1,021,600
2025-12-24415.0421.0407.0409.0-7.0-1.68%1,208,400
2025-12-23411.0423.0411.0416.0+6.0+1.46%1,277,000
2025-12-22417.0417.0405.0410.00.00.00%1,072,400
2025-12-19402.0416.0402.0410.0+7.0+1.74%1,531,600
2025-12-18410.0415.0396.0403.0-12.0-2.89%2,450,700
2025-12-17414.0419.0405.0415.0-2.0-0.48%1,360,100
2025-12-16439.0440.0413.0417.0-18.0-4.14%2,410,300
2025-12-15417.0438.0415.0435.0+21.0+5.07%2,694,400
2025-12-12405.0418.0404.0414.0+21.0+5.34%1,662,900
2025-12-11401.0409.0393.0393.0-7.0-1.75%1,335,300
2025-12-10404.0406.0396.0400.00.00.00%977,700
2025-12-09400.0405.0399.0400.0-2.0-0.50%1,093,100
2025-12-08405.0411.0394.0402.0-1.0-0.25%1,202,200
2025-12-05404.0409.0394.0403.0-1.0-0.25%989,400
2025-12-04381.0404.0377.0404.0+20.0+5.21%1,266,800
2025-12-03398.0398.0380.0384.0-7.0-1.79%1,243,900
2025-12-02400.0407.0389.0391.0-6.0-1.51%1,773,100
2025-12-01395.0413.0394.0397.0+10.0+2.58%3,301,300
2025-11-28371.0391.0369.0387.0+19.0+5.16%2,142,800
2025-11-27359.0373.0358.0368.0+17.0+4.84%1,798,400
2025-11-26344.0352.0343.0351.0+13.0+3.85%979,500
2025-11-25348.0351.0337.0338.0-10.0-2.87%1,111,200
2025-11-21340.0351.0338.0348.0+3.0+0.87%611,100
2025-11-20348.0349.0340.0345.0+9.0+2.68%872,100
2025-11-19336.0343.0331.0336.0-1.0-0.30%806,800
2025-11-18345.0349.0336.0337.0-14.0-3.99%1,003,200
2025-11-17353.0357.0346.0351.0+1.0+0.29%1,025,500
2025-11-14344.0353.0341.0350.0+1.0+0.29%729,400
2025-11-13348.0354.0346.0349.0+3.0+0.87%789,800
2025-11-12333.0348.0332.0346.0+15.0+4.53%1,055,100
2025-11-11339.0340.0328.0331.0-5.0-1.49%724,200
2025-11-10326.0336.0322.0336.0+18.0+5.66%1,402,200
2025-11-07322.0328.0317.0318.0-12.0-3.64%941,000
2025-11-06318.0332.0317.0330.0+14.0+4.43%1,343,900
2025-11-05315.0320.0304.0316.0-5.0-1.56%1,125,300
2025-11-04319.0324.0313.0321.0+6.0+1.90%707,600
2025-10-31329.0330.0311.0315.0-8.0-2.48%1,087,600
2025-10-30304.0327.0303.0323.0+18.0+5.90%1,603,400
2025-10-29310.0311.0301.0305.0-4.0-1.29%480,400
2025-10-28314.0315.0308.0309.0-3.0-0.96%632,000
2025-10-27306.0314.0306.0312.0+11.0+3.65%897,500
2025-10-24307.0309.0301.0301.0-9.0-2.90%556,800
2025-10-23309.0311.0306.0310.0+1.0+0.32%518,600
2025-10-22311.0313.0307.0309.0-1.0-0.32%685,400
2025-10-21310.0315.0309.0310.0+1.0+0.32%1,769,700
2025-10-20294.0309.0292.0309.0+19.0+6.55%1,181,100
2025-10-17292.0293.0287.0290.0-7.0-2.36%599,300
2025-10-16292.0297.0292.0297.0+7.0+2.41%692,500
2025-10-15290.0291.0287.0290.0+7.0+2.47%585,800
2025-10-14287.0291.0282.0283.0-12.0-4.07%1,333,500
2025-10-10302.0305.0295.0295.0-14.0-4.53%1,021,400
2025-10-09302.0309.0302.0309.0+5.0+1.64%570,200
2025-10-08300.0309.0300.0304.0+4.0+1.33%869,800
2025-10-07305.0307.0300.0300.0-5.0-1.64%793,800
2025-10-06312.0312.0291.0305.0-1.0-0.33%1,600,100
2025-10-03303.0311.0303.0306.00.00.00%642,600
2025-10-02302.0307.0298.0306.0+5.0+1.66%1,000,000
2025-10-01307.0310.0300.0301.0-11.0-3.53%913,200
2025-09-30302.0314.0297.0312.0+10.0+3.31%918,200
2025-09-29307.0307.0299.0302.0-5.0-1.63%627,100
2025-09-26298.0307.0298.0307.0+7.0+2.33%1,366,200
2025-09-25288.0300.0287.0300.0+12.0+4.17%764,600
2025-09-24293.0293.0288.0288.0-3.0-1.03%402,800
2025-09-22288.0295.0288.0291.0+1.0+0.34%683,000
2025-09-19288.0291.0283.0290.0+4.0+1.40%1,011,400
2025-09-18289.0291.0284.0286.0-2.0-0.69%672,500
2025-09-17295.0295.0287.0288.0-9.0-3.03%921,700
2025-09-16302.0302.0296.0297.0-6.0-1.98%676,100
2025-09-12301.0303.0300.0303.0——897,300

直近120営業日分を表示