KabuInsight

清水銀行

8364
プライム/銀行業/THE SHIMIZU 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
2026-03-132,542.02,603.02,531.02,561.0-31.0-1.20%30,000
2026-03-122,662.02,662.02,585.02,592.0-120.0-4.42%25,800
2026-03-112,711.02,768.02,701.02,712.0+32.0+1.19%25,100
2026-03-102,686.02,714.02,625.02,680.0+87.0+3.36%26,400
2026-03-092,566.02,618.02,530.02,593.0-173.0-6.25%52,000
2026-03-062,718.02,767.02,684.02,766.0+3.0+0.11%31,200
2026-03-052,678.02,793.02,678.02,763.0+185.0+7.18%58,300
2026-03-042,703.02,724.02,545.02,578.0-208.0-7.47%72,600
2026-03-032,765.02,856.02,716.02,786.0+20.0+0.72%47,400
2026-03-022,835.02,835.02,724.02,766.0-159.0-5.44%66,700
2026-02-272,807.02,945.02,807.02,925.0+86.0+3.03%40,200
2026-02-262,808.02,868.02,792.02,839.0+33.0+1.18%31,400
2026-02-252,834.02,840.02,770.02,806.0-61.0-2.13%52,100
2026-02-242,855.02,894.02,704.02,867.0+17.0+0.60%75,500
2026-02-202,760.02,865.02,760.02,850.0+51.0+1.82%38,900
2026-02-192,730.02,809.02,720.02,799.0+72.0+2.64%28,100
2026-02-182,713.02,758.02,710.02,727.0+21.0+0.78%20,700
2026-02-172,774.02,808.02,706.02,706.0-85.0-3.05%23,700
2026-02-162,794.02,800.02,732.02,791.0-3.0-0.11%44,700
2026-02-132,902.02,920.02,766.02,794.0-114.0-3.92%51,500
2026-02-122,935.02,935.02,835.02,908.0-4.0-0.14%93,200
2026-02-102,878.02,913.02,835.02,912.0+84.0+2.97%65,800
2026-02-092,858.02,866.02,766.02,828.0+55.0+1.98%48,300
2026-02-062,661.02,773.02,644.02,773.0+73.0+2.70%44,500
2026-02-052,625.02,711.02,607.02,700.0+94.0+3.61%44,100
2026-02-042,513.02,606.02,507.02,606.0+84.0+3.33%30,900
2026-02-032,471.02,523.02,459.02,522.0+90.0+3.70%64,000
2026-02-022,510.02,518.02,432.02,432.0-78.0-3.11%37,700
2026-01-302,517.02,518.02,476.02,510.0+15.0+0.60%23,100
2026-01-292,501.02,519.02,458.02,495.0-16.0-0.64%32,400
2026-01-282,515.02,527.02,483.02,511.0-18.0-0.71%29,200
2026-01-272,489.02,549.02,486.02,529.0+40.0+1.61%46,700
2026-01-262,499.02,515.02,440.02,489.0-39.0-1.54%54,900
2026-01-232,480.02,540.02,480.02,528.0+56.0+2.27%38,400
2026-01-222,440.02,480.02,440.02,472.0+59.0+2.45%20,900
2026-01-212,424.02,451.02,393.02,413.0-61.0-2.47%45,400
2026-01-202,512.02,515.02,458.02,474.0-46.0-1.83%46,300
2026-01-192,564.02,566.02,502.02,520.0-45.0-1.75%24,300
2026-01-162,563.02,575.02,536.02,565.0+6.0+0.23%21,200
2026-01-152,527.02,559.02,507.02,559.0+41.0+1.63%44,300
2026-01-142,550.02,550.02,501.02,518.0-5.0-0.20%25,500
2026-01-132,547.02,550.02,512.02,523.0+12.0+0.48%30,900
2026-01-092,464.02,523.02,464.02,511.0+56.0+2.28%36,200
2026-01-082,437.02,469.02,437.02,455.0+18.0+0.74%24,700
2026-01-072,442.02,468.02,435.02,437.0-6.0-0.25%27,800
2026-01-062,440.02,478.02,429.02,443.0+20.0+0.83%39,400
2026-01-052,428.02,461.02,375.02,423.0-8.0-0.33%48,100
2025-12-302,424.02,444.02,409.02,431.0-2.0-0.08%27,400
2025-12-292,489.02,489.02,417.02,433.0-25.0-1.02%43,000
2025-12-262,500.02,578.02,432.02,458.0+6.0+0.24%86,600
2025-12-252,298.02,476.02,280.02,452.0+165.0+7.21%120,200
2025-12-242,315.02,323.02,279.02,287.0-26.0-1.12%15,700
2025-12-232,320.02,341.02,310.02,313.0+24.0+1.05%34,400
2025-12-222,260.02,307.02,236.02,289.0+49.0+2.19%41,600
2025-12-192,195.02,245.02,195.02,240.0+41.0+1.86%15,500
2025-12-182,210.02,223.02,199.02,199.0-13.0-0.59%19,100
2025-12-172,196.02,213.02,192.02,212.0+15.0+0.68%18,900
2025-12-162,209.02,217.02,197.02,197.0-12.0-0.54%46,900
2025-12-152,210.02,228.02,201.02,209.0+11.0+0.50%28,500
2025-12-122,200.02,217.02,196.02,198.0+24.0+1.10%29,600
2025-12-112,192.02,210.02,165.02,174.0-31.0-1.41%35,500
2025-12-102,172.02,208.02,165.02,205.0+39.0+1.80%19,000
2025-12-092,151.02,175.02,151.02,166.00.00.00%8,700
2025-12-082,180.02,189.02,147.02,166.0+9.0+0.42%19,300
2025-12-052,157.02,179.02,149.02,157.0-25.0-1.15%19,900
2025-12-042,151.02,193.02,145.02,182.0+20.0+0.93%23,100
2025-12-032,180.02,180.02,156.02,162.0-25.0-1.14%25,600
2025-12-022,214.02,218.02,180.02,187.0-12.0-0.55%32,100
2025-12-012,190.02,233.02,180.02,199.0+9.0+0.41%45,900
2025-11-282,170.02,204.02,152.02,190.0+4.0+0.18%21,200
2025-11-272,204.02,237.02,175.02,186.0-18.0-0.82%47,000
2025-11-262,130.02,207.02,127.02,204.0+98.0+4.65%85,500
2025-11-252,120.02,128.02,079.02,106.0+5.0+0.24%63,800
2025-11-212,040.02,101.02,040.02,101.0+36.0+1.74%56,600
2025-11-202,048.02,074.02,046.02,065.0+17.0+0.83%16,500
2025-11-192,005.02,053.02,005.02,048.0+40.0+1.99%34,400
2025-11-182,062.02,062.02,003.02,008.0-54.0-2.62%29,700
2025-11-172,036.02,081.02,028.02,062.0+30.0+1.48%44,000
2025-11-142,032.02,057.02,028.02,032.0-15.0-0.73%16,800
2025-11-132,019.02,048.02,019.02,047.0+29.0+1.44%19,100
2025-11-121,994.02,042.01,994.02,018.0+20.0+1.00%14,300
2025-11-112,005.02,019.01,961.01,998.0-2.0-0.10%48,900
2025-11-102,095.02,095.01,987.02,000.0-56.0-2.72%65,700
2025-11-072,080.02,100.02,049.02,056.0-46.0-2.19%35,800
2025-11-062,031.02,102.02,031.02,102.0+63.0+3.09%68,500
2025-11-052,046.02,046.01,994.02,039.0-12.0-0.59%32,900
2025-11-042,015.02,052.02,006.02,051.0+36.0+1.79%20,500
2025-10-312,017.02,017.02,000.02,015.0-2.0-0.10%10,400
2025-10-301,991.02,033.01,991.02,017.0+21.0+1.05%25,000
2025-10-292,007.02,018.01,996.01,996.0-11.0-0.55%16,200
2025-10-282,075.02,075.02,007.02,007.0-68.0-3.28%23,400
2025-10-272,016.02,086.02,016.02,075.0+62.0+3.08%33,900
2025-10-242,034.02,037.02,008.02,013.0-27.0-1.32%20,100
2025-10-232,030.02,064.02,030.02,040.0-5.0-0.24%17,700
2025-10-222,033.02,045.02,021.02,045.0+17.0+0.84%14,200
2025-10-212,047.02,056.02,025.02,028.0-19.0-0.93%20,700
2025-10-202,011.02,047.02,002.02,047.0+41.0+2.04%20,700
2025-10-172,028.02,028.01,997.02,006.0-36.0-1.76%20,400
2025-10-162,058.02,067.02,032.02,042.0-25.0-1.21%24,200
2025-10-152,013.02,069.02,005.02,067.0+66.0+3.30%31,700
2025-10-141,989.02,013.01,983.02,001.0+1.0+0.05%39,600
2025-10-101,990.02,005.01,976.02,000.0-17.0-0.84%41,000
2025-10-092,005.02,022.02,001.02,017.0+4.0+0.20%11,700
2025-10-082,004.02,030.02,004.02,013.0+12.0+0.60%13,300
2025-10-072,030.02,044.02,001.02,001.0-29.0-1.43%12,300
2025-10-062,002.02,034.01,992.02,030.0+15.0+0.74%38,400
2025-10-032,000.02,021.02,000.02,015.0+24.0+1.21%13,500
2025-10-022,001.02,010.01,991.01,991.0-10.0-0.50%25,200
2025-10-012,030.02,035.01,993.02,001.0-46.0-2.25%32,100
2025-09-302,040.02,062.02,012.02,047.0+3.0+0.15%32,500
2025-09-292,057.02,065.02,024.02,044.0-29.0-1.40%27,700
2025-09-262,033.02,078.02,028.02,073.0+54.0+2.67%46,300
2025-09-252,000.02,037.02,000.02,019.0+20.0+1.00%26,700
2025-09-242,003.02,033.01,999.01,999.0-2.0-0.10%31,500
2025-09-222,008.02,041.02,001.02,001.0-7.0-0.35%33,100
2025-09-191,994.02,020.01,992.02,008.0+9.0+0.45%38,800
2025-09-182,005.02,010.01,981.01,999.0-1.0-0.05%42,900
2025-09-172,059.02,059.01,990.02,000.0-59.0-2.87%59,600
2025-09-162,072.02,075.02,048.02,059.0-25.0-1.20%44,600
2025-09-122,036.02,085.02,033.02,084.0——106,900

直近120営業日分を表示