滋賀銀行
8366プライム/銀行業/THE SHIGA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,500.0 | 8,720.0 | 8,440.0 | 8,570.0 | -10.0 | -0.12% | 172,500 |
| 2026-03-12 | 8,550.0 | 8,670.0 | 8,490.0 | 8,580.0 | -60.0 | -0.69% | 229,900 |
| 2026-03-11 | 8,680.0 | 8,810.0 | 8,620.0 | 8,640.0 | +70.0 | +0.82% | 132,400 |
| 2026-03-10 | 8,300.0 | 8,660.0 | 8,270.0 | 8,570.0 | +470.0 | +5.80% | 203,000 |
| 2026-03-09 | 7,840.0 | 8,160.0 | 7,810.0 | 8,100.0 | -440.0 | -5.15% | 185,800 |
| 2026-03-06 | 8,350.0 | 8,580.0 | 8,200.0 | 8,540.0 | 0.0 | 0.00% | 126,400 |
| 2026-03-05 | 8,500.0 | 8,710.0 | 8,420.0 | 8,540.0 | +520.0 | +6.48% | 188,400 |
| 2026-03-04 | 8,350.0 | 8,480.0 | 7,900.0 | 8,020.0 | -690.0 | -7.92% | 205,500 |
| 2026-03-03 | 8,730.0 | 9,020.0 | 8,670.0 | 8,710.0 | +10.0 | +0.11% | 235,600 |
| 2026-03-02 | 8,500.0 | 8,700.0 | 8,480.0 | 8,700.0 | -340.0 | -3.76% | 220,200 |
| 2026-02-27 | 8,570.0 | 9,060.0 | 8,450.0 | 9,040.0 | +550.0 | +6.48% | 374,600 |
| 2026-02-26 | 8,430.0 | 8,560.0 | 8,410.0 | 8,490.0 | +160.0 | +1.92% | 103,900 |
| 2026-02-25 | 8,530.0 | 8,530.0 | 8,300.0 | 8,330.0 | -240.0 | -2.80% | 153,100 |
| 2026-02-24 | 8,680.0 | 8,730.0 | 8,430.0 | 8,570.0 | -220.0 | -2.50% | 142,900 |
| 2026-02-20 | 8,700.0 | 8,820.0 | 8,670.0 | 8,790.0 | -50.0 | -0.57% | 104,200 |
| 2026-02-19 | 8,560.0 | 8,840.0 | 8,540.0 | 8,840.0 | +280.0 | +3.27% | 121,800 |
| 2026-02-18 | 8,530.0 | 8,600.0 | 8,470.0 | 8,560.0 | +130.0 | +1.54% | 100,000 |
| 2026-02-17 | 8,570.0 | 8,640.0 | 8,400.0 | 8,430.0 | -210.0 | -2.43% | 103,900 |
| 2026-02-16 | 8,880.0 | 8,880.0 | 8,520.0 | 8,640.0 | -220.0 | -2.48% | 149,400 |
| 2026-02-13 | 9,160.0 | 9,170.0 | 8,840.0 | 8,860.0 | -340.0 | -3.70% | 134,500 |
| 2026-02-12 | 9,090.0 | 9,210.0 | 8,960.0 | 9,200.0 | +50.0 | +0.55% | 188,400 |
| 2026-02-10 | 8,980.0 | 9,150.0 | 8,960.0 | 9,150.0 | +190.0 | +2.12% | 164,300 |
| 2026-02-09 | 8,910.0 | 8,980.0 | 8,740.0 | 8,960.0 | +280.0 | +3.23% | 145,200 |
| 2026-02-06 | 8,520.0 | 8,870.0 | 8,470.0 | 8,680.0 | +70.0 | +0.81% | 275,000 |
| 2026-02-05 | 8,500.0 | 8,640.0 | 8,470.0 | 8,610.0 | +240.0 | +2.87% | 159,200 |
| 2026-02-04 | 8,400.0 | 8,460.0 | 8,300.0 | 8,370.0 | +100.0 | +1.21% | 140,400 |
| 2026-02-03 | 8,000.0 | 8,270.0 | 7,960.0 | 8,270.0 | +380.0 | +4.82% | 190,600 |
| 2026-02-02 | 8,120.0 | 8,170.0 | 7,860.0 | 7,890.0 | 0.0 | 0.00% | 184,700 |
| 2026-01-30 | 8,080.0 | 8,120.0 | 7,840.0 | 7,890.0 | -340.0 | -4.13% | 277,400 |
| 2026-01-29 | 8,130.0 | 8,320.0 | 7,990.0 | 8,230.0 | +130.0 | +1.60% | 230,400 |
| 2026-01-28 | 8,070.0 | 8,170.0 | 8,000.0 | 8,100.0 | -50.0 | -0.61% | 102,300 |
| 2026-01-27 | 7,940.0 | 8,160.0 | 7,900.0 | 8,150.0 | +130.0 | +1.62% | 122,900 |
| 2026-01-26 | 7,990.0 | 8,210.0 | 7,950.0 | 8,020.0 | -190.0 | -2.31% | 245,900 |
| 2026-01-23 | 8,100.0 | 8,280.0 | 8,090.0 | 8,210.0 | +150.0 | +1.86% | 170,500 |
| 2026-01-22 | 7,980.0 | 8,170.0 | 7,970.0 | 8,060.0 | +150.0 | +1.90% | 112,000 |
| 2026-01-21 | 7,820.0 | 7,960.0 | 7,700.0 | 7,910.0 | -120.0 | -1.49% | 113,400 |
| 2026-01-20 | 8,020.0 | 8,080.0 | 7,980.0 | 8,030.0 | -50.0 | -0.62% | 106,300 |
| 2026-01-19 | 8,160.0 | 8,170.0 | 8,010.0 | 8,080.0 | -40.0 | -0.49% | 78,300 |
| 2026-01-16 | 8,050.0 | 8,190.0 | 8,030.0 | 8,120.0 | +70.0 | +0.87% | 105,000 |
| 2026-01-15 | 7,850.0 | 8,140.0 | 7,840.0 | 8,050.0 | +210.0 | +2.68% | 130,600 |
| 2026-01-14 | 7,770.0 | 7,850.0 | 7,640.0 | 7,840.0 | +70.0 | +0.90% | 171,900 |
| 2026-01-13 | 7,930.0 | 7,940.0 | 7,760.0 | 7,770.0 | +140.0 | +1.83% | 184,000 |
| 2026-01-09 | 7,630.0 | 7,670.0 | 7,570.0 | 7,630.0 | +80.0 | +1.06% | 76,400 |
| 2026-01-08 | 7,670.0 | 7,670.0 | 7,510.0 | 7,550.0 | -100.0 | -1.31% | 126,100 |
| 2026-01-07 | 7,590.0 | 7,700.0 | 7,590.0 | 7,650.0 | -10.0 | -0.13% | 105,100 |
| 2026-01-06 | 7,450.0 | 7,750.0 | 7,450.0 | 7,660.0 | +300.0 | +4.08% | 160,800 |
| 2026-01-05 | 7,250.0 | 7,360.0 | 7,220.0 | 7,360.0 | +180.0 | +2.51% | 123,400 |
| 2025-12-30 | 7,220.0 | 7,280.0 | 7,170.0 | 7,180.0 | -20.0 | -0.28% | 72,300 |
| 2025-12-29 | 7,180.0 | 7,200.0 | 7,110.0 | 7,200.0 | +20.0 | +0.28% | 97,100 |
| 2025-12-26 | 7,260.0 | 7,260.0 | 7,130.0 | 7,180.0 | -10.0 | -0.14% | 95,000 |
| 2025-12-25 | 7,230.0 | 7,240.0 | 7,170.0 | 7,190.0 | -40.0 | -0.55% | 69,800 |
| 2025-12-24 | 7,390.0 | 7,420.0 | 7,220.0 | 7,230.0 | -110.0 | -1.50% | 115,600 |
| 2025-12-23 | 7,550.0 | 7,570.0 | 7,340.0 | 7,340.0 | -210.0 | -2.78% | 110,400 |
| 2025-12-22 | 7,650.0 | 7,730.0 | 7,510.0 | 7,550.0 | +50.0 | +0.67% | 151,300 |
| 2025-12-19 | 7,360.0 | 7,510.0 | 7,340.0 | 7,500.0 | +170.0 | +2.32% | 151,400 |
| 2025-12-18 | 7,430.0 | 7,450.0 | 7,270.0 | 7,330.0 | -50.0 | -0.68% | 85,400 |
| 2025-12-17 | 7,380.0 | 7,400.0 | 7,230.0 | 7,380.0 | +70.0 | +0.96% | 103,300 |
| 2025-12-16 | 7,490.0 | 7,490.0 | 7,280.0 | 7,310.0 | -170.0 | -2.27% | 147,000 |
| 2025-12-15 | 7,330.0 | 7,490.0 | 7,290.0 | 7,480.0 | +150.0 | +2.05% | 144,100 |
| 2025-12-12 | 7,390.0 | 7,430.0 | 7,300.0 | 7,330.0 | +40.0 | +0.55% | 134,600 |
| 2025-12-11 | 7,310.0 | 7,400.0 | 7,240.0 | 7,290.0 | +50.0 | +0.69% | 137,400 |
| 2025-12-10 | 7,120.0 | 7,250.0 | 7,110.0 | 7,240.0 | +170.0 | +2.40% | 129,800 |
| 2025-12-09 | 7,050.0 | 7,110.0 | 7,040.0 | 7,070.0 | +20.0 | +0.28% | 64,500 |
| 2025-12-08 | 7,050.0 | 7,130.0 | 6,920.0 | 7,050.0 | 0.0 | 0.00% | 99,500 |
| 2025-12-05 | 7,000.0 | 7,070.0 | 6,950.0 | 7,050.0 | 0.0 | 0.00% | 109,300 |
| 2025-12-04 | 6,780.0 | 7,060.0 | 6,780.0 | 7,050.0 | +250.0 | +3.68% | 141,800 |
| 2025-12-03 | 7,000.0 | 7,010.0 | 6,760.0 | 6,800.0 | -220.0 | -3.13% | 179,400 |
| 2025-12-02 | 7,270.0 | 7,270.0 | 6,980.0 | 7,020.0 | -100.0 | -1.40% | 218,500 |
| 2025-12-01 | 7,000.0 | 7,140.0 | 6,920.0 | 7,120.0 | +320.0 | +4.71% | 280,800 |
| 2025-11-28 | 6,780.0 | 6,940.0 | 6,730.0 | 6,800.0 | +120.0 | +1.80% | 256,200 |
| 2025-11-27 | 6,600.0 | 6,840.0 | 6,550.0 | 6,680.0 | +180.0 | +2.77% | 297,700 |
| 2025-11-26 | 6,350.0 | 6,560.0 | 6,330.0 | 6,500.0 | +270.0 | +4.33% | 269,000 |
| 2025-11-25 | 6,280.0 | 6,350.0 | 6,170.0 | 6,230.0 | +50.0 | +0.81% | 238,700 |
| 2025-11-21 | 6,070.0 | 6,260.0 | 6,070.0 | 6,180.0 | +10.0 | +0.16% | 182,600 |
| 2025-11-20 | 6,170.0 | 6,200.0 | 6,070.0 | 6,170.0 | +100.0 | +1.65% | 81,600 |
| 2025-11-19 | 6,100.0 | 6,180.0 | 6,050.0 | 6,070.0 | +10.0 | +0.17% | 96,400 |
| 2025-11-18 | 6,080.0 | 6,140.0 | 6,030.0 | 6,060.0 | -70.0 | -1.14% | 142,600 |
| 2025-11-17 | 6,100.0 | 6,140.0 | 5,980.0 | 6,130.0 | -70.0 | -1.13% | 223,200 |
| 2025-11-14 | 6,350.0 | 6,420.0 | 6,070.0 | 6,200.0 | -180.0 | -2.82% | 199,400 |
| 2025-11-13 | 6,410.0 | 6,460.0 | 6,380.0 | 6,380.0 | +30.0 | +0.47% | 67,500 |
| 2025-11-12 | 6,340.0 | 6,410.0 | 6,310.0 | 6,350.0 | +20.0 | +0.32% | 80,600 |
| 2025-11-11 | 6,460.0 | 6,460.0 | 6,310.0 | 6,330.0 | -140.0 | -2.16% | 82,400 |
| 2025-11-10 | 6,420.0 | 6,470.0 | 6,360.0 | 6,470.0 | +110.0 | +1.73% | 76,400 |
| 2025-11-07 | 6,380.0 | 6,380.0 | 6,220.0 | 6,360.0 | -20.0 | -0.31% | 105,900 |
| 2025-11-06 | 6,250.0 | 6,420.0 | 6,220.0 | 6,380.0 | +110.0 | +1.75% | 144,300 |
| 2025-11-05 | 6,270.0 | 6,310.0 | 6,070.0 | 6,270.0 | +20.0 | +0.32% | 110,600 |
| 2025-11-04 | 6,250.0 | 6,300.0 | 6,180.0 | 6,250.0 | +20.0 | +0.32% | 84,500 |
| 2025-10-31 | 6,230.0 | 6,230.0 | 6,110.0 | 6,230.0 | +30.0 | +0.48% | 129,200 |
| 2025-10-30 | 6,110.0 | 6,220.0 | 6,110.0 | 6,200.0 | +120.0 | +1.97% | 119,300 |
| 2025-10-29 | 6,220.0 | 6,250.0 | 6,070.0 | 6,080.0 | -150.0 | -2.41% | 96,600 |
| 2025-10-28 | 6,260.0 | 6,300.0 | 6,200.0 | 6,230.0 | -100.0 | -1.58% | 116,100 |
| 2025-10-27 | 6,250.0 | 6,340.0 | 6,240.0 | 6,330.0 | +180.0 | +2.93% | 120,000 |
| 2025-10-24 | 6,150.0 | 6,190.0 | 6,120.0 | 6,150.0 | -40.0 | -0.65% | 70,500 |
| 2025-10-23 | 6,120.0 | 6,220.0 | 6,110.0 | 6,190.0 | +50.0 | +0.81% | 103,400 |
| 2025-10-22 | 6,180.0 | 6,240.0 | 6,140.0 | 6,140.0 | -50.0 | -0.81% | 111,900 |
| 2025-10-21 | 6,310.0 | 6,310.0 | 6,190.0 | 6,190.0 | -80.0 | -1.28% | 108,800 |
| 2025-10-20 | 6,200.0 | 6,290.0 | 6,160.0 | 6,270.0 | +170.0 | +2.79% | 96,300 |
| 2025-10-17 | 6,150.0 | 6,160.0 | 6,040.0 | 6,100.0 | -150.0 | -2.40% | 84,500 |
| 2025-10-16 | 6,160.0 | 6,260.0 | 6,160.0 | 6,250.0 | +120.0 | +1.96% | 109,100 |
| 2025-10-15 | 6,070.0 | 6,160.0 | 6,020.0 | 6,130.0 | +120.0 | +2.00% | 102,600 |
| 2025-10-14 | 6,090.0 | 6,120.0 | 5,980.0 | 6,010.0 | -190.0 | -3.06% | 174,000 |
| 2025-10-10 | 6,280.0 | 6,310.0 | 6,200.0 | 6,200.0 | -170.0 | -2.67% | 152,800 |
| 2025-10-09 | 6,300.0 | 6,400.0 | 6,300.0 | 6,370.0 | +60.0 | +0.95% | 125,900 |
| 2025-10-08 | 6,310.0 | 6,460.0 | 6,310.0 | 6,310.0 | -50.0 | -0.79% | 155,700 |
| 2025-10-07 | 6,400.0 | 6,470.0 | 6,360.0 | 6,360.0 | -20.0 | -0.31% | 95,700 |
| 2025-10-06 | 6,370.0 | 6,440.0 | 6,170.0 | 6,380.0 | 0.0 | 0.00% | 310,000 |
| 2025-10-03 | 6,340.0 | 6,440.0 | 6,330.0 | 6,380.0 | -10.0 | -0.16% | 105,000 |
| 2025-10-02 | 6,460.0 | 6,480.0 | 6,340.0 | 6,390.0 | -30.0 | -0.47% | 153,400 |
| 2025-10-01 | 6,580.0 | 6,630.0 | 6,420.0 | 6,420.0 | -360.0 | -5.31% | 178,200 |
| 2025-09-30 | 6,590.0 | 6,830.0 | 6,520.0 | 6,780.0 | +190.0 | +2.88% | 226,100 |
| 2025-09-29 | 6,690.0 | 6,700.0 | 6,570.0 | 6,590.0 | -180.0 | -2.66% | 109,800 |
| 2025-09-26 | 6,650.0 | 6,790.0 | 6,610.0 | 6,770.0 | +140.0 | +2.11% | 200,600 |
| 2025-09-25 | 6,570.0 | 6,630.0 | 6,550.0 | 6,630.0 | +70.0 | +1.07% | 95,800 |
| 2025-09-24 | 6,560.0 | 6,600.0 | 6,500.0 | 6,560.0 | +30.0 | +0.46% | 113,100 |
| 2025-09-22 | 6,450.0 | 6,630.0 | 6,450.0 | 6,530.0 | +90.0 | +1.40% | 169,500 |
| 2025-09-19 | 6,460.0 | 6,540.0 | 6,410.0 | 6,440.0 | +10.0 | +0.16% | 167,300 |
| 2025-09-18 | 6,430.0 | 6,460.0 | 6,320.0 | 6,430.0 | +20.0 | +0.31% | 163,800 |
| 2025-09-17 | 6,530.0 | 6,530.0 | 6,390.0 | 6,410.0 | -200.0 | -3.03% | 138,400 |
| 2025-09-16 | 6,760.0 | 6,770.0 | 6,610.0 | 6,610.0 | -140.0 | -2.07% | 110,000 |
| 2025-09-12 | 6,650.0 | 6,780.0 | 6,630.0 | 6,750.0 | — | — | 171,800 |
直近120営業日分を表示