KabuInsight

スルガ銀行

8358
プライム/銀行業/Suruga 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
2026-03-131,872.01,933.01,872.01,904.00.00.00%1,093,800
2026-03-121,923.01,933.01,882.01,904.0-41.0-2.11%560,700
2026-03-111,941.01,976.01,941.01,945.0+8.0+0.41%874,400
2026-03-101,906.01,948.01,906.01,937.0+84.0+4.53%948,900
2026-03-091,818.01,873.01,818.01,853.0-105.0-5.36%1,203,400
2026-03-061,924.01,970.01,913.01,958.0-38.0-1.90%758,900
2026-03-051,963.02,019.01,954.01,996.0+123.0+6.57%1,066,000
2026-03-041,932.01,948.01,800.01,873.0-140.0-6.95%1,322,400
2026-03-032,035.02,074.02,008.02,013.0-22.0-1.08%921,900
2026-03-022,029.02,043.01,998.02,035.0-88.0-4.15%1,235,800
2026-02-272,099.02,123.02,073.02,123.0+47.0+2.26%698,300
2026-02-262,054.02,080.02,044.02,076.0+28.0+1.37%942,100
2026-02-252,100.02,100.02,042.02,048.0-68.0-3.21%1,315,000
2026-02-242,122.02,128.02,065.02,116.0-32.0-1.49%947,200
2026-02-202,130.02,148.02,116.02,148.0-5.0-0.23%368,300
2026-02-192,110.02,153.02,106.02,153.0+52.0+2.48%449,600
2026-02-182,090.02,108.02,074.02,101.0+46.0+2.24%410,900
2026-02-172,078.02,109.02,055.02,055.0-35.0-1.67%407,400
2026-02-162,113.02,118.02,043.02,090.0-23.0-1.09%1,080,200
2026-02-132,124.02,140.02,082.02,113.0-48.0-2.22%1,414,300
2026-02-122,142.02,201.02,092.02,161.0+14.0+0.65%1,822,700
2026-02-102,130.02,156.02,124.02,147.0+27.0+1.27%579,000
2026-02-092,104.02,130.02,100.02,120.0+66.0+3.21%811,000
2026-02-062,019.02,054.01,996.02,054.0+15.0+0.74%443,700
2026-02-052,025.02,046.02,015.02,039.0+26.0+1.29%434,800
2026-02-042,000.02,022.01,984.02,013.0+25.0+1.26%663,100
2026-02-031,935.01,988.01,920.01,988.0+88.0+4.63%584,400
2026-02-021,950.01,959.01,900.01,900.0-39.0-2.01%501,200
2026-01-301,938.01,947.01,926.01,939.0+16.0+0.83%459,100
2026-01-291,907.01,935.01,899.01,923.0+14.0+0.73%439,700
2026-01-281,928.01,938.01,909.01,909.0-27.0-1.39%521,200
2026-01-271,907.01,937.01,898.01,936.0+21.0+1.10%442,900
2026-01-261,938.01,947.01,913.01,915.0-68.0-3.43%590,600
2026-01-231,973.02,004.01,965.01,983.0+20.0+1.02%725,800
2026-01-221,950.01,970.01,945.01,963.0+46.0+2.40%606,400
2026-01-211,900.01,927.01,886.01,917.0-21.0-1.08%606,700
2026-01-201,932.01,951.01,925.01,938.0+13.0+0.68%482,600
2026-01-191,939.01,940.01,902.01,925.0-8.0-0.41%510,300
2026-01-161,890.01,940.01,888.01,933.0+48.0+2.55%760,800
2026-01-151,850.01,896.01,850.01,885.0+45.0+2.45%735,300
2026-01-141,835.01,845.01,808.01,840.0+11.0+0.60%718,800
2026-01-131,850.01,852.01,829.01,829.0+39.0+2.18%617,400
2026-01-091,773.01,807.01,773.01,790.0+31.0+1.76%595,200
2026-01-081,752.01,772.01,741.01,759.00.00.00%541,100
2026-01-071,764.01,779.01,751.01,759.0-10.0-0.57%472,200
2026-01-061,739.01,780.01,736.01,769.0+44.0+2.55%721,700
2026-01-051,709.01,730.01,709.01,725.0+16.0+0.94%478,600
2025-12-301,722.01,729.01,707.01,709.0-9.0-0.52%364,100
2025-12-291,710.01,718.01,698.01,718.0+15.0+0.88%346,600
2025-12-261,714.01,720.01,695.01,703.0-3.0-0.18%253,700
2025-12-251,710.01,712.01,690.01,706.0+8.0+0.47%191,200
2025-12-241,723.01,728.01,694.01,698.0-24.0-1.39%369,500
2025-12-231,719.01,741.01,717.01,722.0-3.0-0.17%318,800
2025-12-221,738.01,745.01,720.01,725.0-5.0-0.29%507,800
2025-12-191,703.01,733.01,703.01,730.0+26.0+1.53%742,600
2025-12-181,708.01,714.01,694.01,704.00.00.00%488,800
2025-12-171,709.01,712.01,678.01,704.0-11.0-0.64%605,000
2025-12-161,745.01,745.01,706.01,715.0-34.0-1.94%622,700
2025-12-151,706.01,750.01,704.01,749.0+43.0+2.52%487,600
2025-12-121,698.01,717.01,685.01,706.0+46.0+2.77%638,600
2025-12-111,691.01,697.01,660.01,660.0-17.0-1.01%395,000
2025-12-101,681.01,690.01,673.01,677.0-6.0-0.36%413,000
2025-12-091,684.01,701.01,683.01,683.0-5.0-0.30%322,200
2025-12-081,684.01,696.01,677.01,688.0+7.0+0.42%404,300
2025-12-051,650.01,687.01,649.01,681.0+21.0+1.27%462,900
2025-12-041,650.01,663.01,639.01,660.0+17.0+1.03%377,100
2025-12-031,672.01,673.01,643.01,643.0-30.0-1.79%655,400
2025-12-021,690.01,702.01,671.01,673.0-7.0-0.42%473,600
2025-12-011,695.01,708.01,679.01,680.0-1.0-0.06%631,600
2025-11-281,650.01,694.01,650.01,681.0+30.0+1.82%833,500
2025-11-271,650.01,668.01,645.01,651.0+14.0+0.86%526,300
2025-11-261,615.01,640.01,615.01,637.0+22.0+1.36%694,400
2025-11-251,613.01,624.01,590.01,615.0+34.0+2.15%985,100
2025-11-211,547.01,582.01,543.01,581.0+19.0+1.22%837,100
2025-11-201,548.01,565.01,543.01,562.0+41.0+2.70%439,600
2025-11-191,532.01,539.01,497.01,521.00.00.00%758,600
2025-11-181,534.01,542.01,513.01,521.0-19.0-1.23%682,600
2025-11-171,561.01,573.01,532.01,540.0-21.0-1.35%657,000
2025-11-141,620.01,620.01,554.01,561.0-64.0-3.94%1,549,000
2025-11-131,580.01,650.01,499.01,625.0+65.0+4.17%1,792,100
2025-11-121,565.01,583.01,553.01,560.0+11.0+0.71%918,900
2025-11-111,565.01,565.01,539.01,549.0-6.0-0.39%538,100
2025-11-101,535.01,555.01,522.01,555.0+35.0+2.30%1,009,600
2025-11-071,530.01,536.01,509.01,520.0-26.0-1.68%771,300
2025-11-061,550.01,558.01,539.01,546.0-4.0-0.26%962,800
2025-11-051,544.01,554.01,505.01,550.0+1.0+0.06%865,900
2025-11-041,529.01,566.01,515.01,549.0+8.0+0.52%789,300
2025-10-311,542.01,554.01,527.01,541.0-1.0-0.06%467,100
2025-10-301,515.01,543.01,510.01,542.0+40.0+2.66%801,500
2025-10-291,524.01,529.01,500.01,502.0-27.0-1.77%761,200
2025-10-281,546.01,546.01,519.01,529.0-17.0-1.10%712,200
2025-10-271,523.01,548.01,516.01,546.0+36.0+2.38%705,000
2025-10-241,519.01,521.01,505.01,510.0-1.0-0.07%463,700
2025-10-231,507.01,523.01,507.01,511.0-5.0-0.33%507,100
2025-10-221,510.01,528.01,507.01,516.0+6.0+0.40%532,800
2025-10-211,516.01,525.01,500.01,510.0-5.0-0.33%741,600
2025-10-201,480.01,521.01,473.01,515.0+61.0+4.20%1,235,300
2025-10-171,438.01,476.01,397.01,454.0-63.0-4.15%2,081,100
2025-10-161,513.01,522.01,502.01,517.0+13.0+0.86%772,100
2025-10-151,485.01,511.01,477.01,504.0+35.0+2.38%615,900
2025-10-141,463.01,494.01,463.01,469.0-23.0-1.54%737,000
2025-10-101,519.01,519.01,489.01,492.0-53.0-3.43%1,387,100
2025-10-091,516.01,545.01,436.01,545.0+20.0+1.31%1,176,400
2025-10-081,509.01,550.01,503.01,525.0+8.0+0.53%1,243,800
2025-10-071,557.01,571.01,517.01,517.0-54.0-3.44%863,300
2025-10-061,575.01,583.01,531.01,571.0-2.0-0.13%1,175,400
2025-10-031,522.01,575.01,522.01,573.0+52.0+3.42%1,007,100
2025-10-021,520.01,548.01,506.01,521.0+1.0+0.07%915,400
2025-10-011,535.01,538.01,505.01,520.0-23.0-1.49%888,400
2025-09-301,545.01,555.01,520.01,543.0-6.0-0.39%663,700
2025-09-291,560.01,566.01,540.01,549.0-28.0-1.78%504,500
2025-09-261,538.01,589.01,538.01,577.0+43.0+2.80%1,007,600
2025-09-251,526.01,553.01,515.01,534.0+15.0+0.99%920,300
2025-09-241,518.01,534.01,509.01,519.0+3.0+0.20%549,000
2025-09-221,500.01,526.01,493.01,516.0+7.0+0.46%572,400
2025-09-191,518.01,532.01,499.01,509.0-10.0-0.66%1,300,000
2025-09-181,526.01,531.01,515.01,519.0-1.0-0.07%727,300
2025-09-171,520.01,529.01,509.01,520.0-9.0-0.59%663,200
2025-09-161,532.01,540.01,518.01,529.0-13.0-0.84%668,500
2025-09-121,542.01,549.01,534.01,542.0——664,300

直近120営業日分を表示