KabuInsight

佐賀銀行

8395
プライム/銀行業/THE BANK OF SAGA 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
2026-03-134,550.04,730.04,550.04,665.0+45.0+0.97%52,900
2026-03-124,800.04,800.04,605.04,620.0-230.0-4.74%44,600
2026-03-114,905.04,975.04,850.04,850.0+15.0+0.31%43,800
2026-03-104,700.04,905.04,675.04,835.0+270.0+5.91%56,300
2026-03-094,465.04,585.04,405.04,565.0-250.0-5.19%89,500
2026-03-064,780.04,865.04,725.04,815.0-30.0-0.62%35,900
2026-03-054,735.04,910.04,735.04,845.0+350.0+7.79%61,700
2026-03-044,655.04,745.04,380.04,495.0-370.0-7.61%152,100
2026-03-034,880.05,030.04,820.04,865.0-60.0-1.22%40,500
2026-03-024,950.04,955.04,805.04,925.0-255.0-4.92%97,400
2026-02-275,000.05,180.04,955.05,180.0+170.0+3.39%48,300
2026-02-264,830.05,010.04,830.05,010.0+180.0+3.73%59,500
2026-02-254,925.04,925.04,770.04,830.0-125.0-2.52%72,900
2026-02-245,110.05,110.04,890.04,955.0-125.0-2.46%77,800
2026-02-205,010.05,090.04,990.05,080.0+10.0+0.20%42,300
2026-02-195,030.05,100.04,990.05,070.0+80.0+1.60%30,300
2026-02-184,915.05,020.04,895.04,990.0+80.0+1.63%37,000
2026-02-175,040.05,140.04,910.04,910.0-150.0-2.96%61,800
2026-02-165,140.05,140.04,980.05,060.00.00.00%46,000
2026-02-135,220.05,230.05,060.05,060.0-210.0-3.98%47,100
2026-02-125,040.05,280.05,030.05,270.0+210.0+4.15%115,400
2026-02-105,140.05,150.05,030.05,060.0-80.0-1.56%92,800
2026-02-095,200.05,210.05,040.05,140.0+130.0+2.59%161,000
2026-02-064,935.05,010.04,865.05,010.0+30.0+0.60%134,300
2026-02-054,920.05,010.04,895.04,980.0+130.0+2.68%167,000
2026-02-044,765.04,880.04,750.04,850.0+130.0+2.75%60,900
2026-02-034,555.04,725.04,545.04,720.0+235.0+5.24%75,500
2026-02-024,645.04,690.04,480.04,485.0-105.0-2.29%53,800
2026-01-304,530.04,600.04,495.04,590.0+75.0+1.66%56,100
2026-01-294,455.04,530.04,410.04,515.0+105.0+2.38%74,000
2026-01-284,510.04,510.04,380.04,410.0-105.0-2.33%58,300
2026-01-274,430.04,520.04,375.04,515.0+40.0+0.89%64,600
2026-01-264,565.04,595.04,475.04,475.0-205.0-4.38%78,500
2026-01-234,620.04,695.04,600.04,680.0+85.0+1.85%37,200
2026-01-224,535.04,630.04,530.04,595.0+90.0+2.00%49,900
2026-01-214,490.04,560.04,420.04,505.0-75.0-1.64%63,200
2026-01-204,590.04,610.04,510.04,580.0+15.0+0.33%42,400
2026-01-194,575.04,610.04,490.04,565.0-10.0-0.22%80,100
2026-01-164,550.04,605.04,525.04,575.0+20.0+0.44%62,700
2026-01-154,470.04,605.04,450.04,555.0+85.0+1.90%47,400
2026-01-144,485.04,500.04,400.04,470.0+55.0+1.25%65,200
2026-01-134,385.04,450.04,355.04,415.0+100.0+2.32%63,900
2026-01-094,370.04,400.04,270.04,315.0+15.0+0.35%77,200
2026-01-084,360.04,450.04,300.04,300.0-60.0-1.38%172,300
2026-01-074,260.04,540.04,255.04,360.0+100.0+2.35%201,300
2026-01-064,130.04,265.04,115.04,260.0+170.0+4.16%108,900
2026-01-054,100.04,110.04,050.04,090.0+40.0+0.99%41,900
2025-12-304,000.04,170.03,960.04,050.0+60.0+1.50%125,700
2025-12-293,925.03,990.03,920.03,990.0+65.0+1.66%32,000
2025-12-263,930.03,970.03,900.03,925.0-5.0-0.13%28,900
2025-12-253,950.03,975.03,910.03,930.0-45.0-1.13%29,000
2025-12-243,890.03,985.03,880.03,975.0+50.0+1.27%45,200
2025-12-233,920.03,960.03,895.03,925.0+15.0+0.38%60,400
2025-12-223,920.03,955.03,895.03,910.0+30.0+0.77%64,500
2025-12-193,820.03,880.03,800.03,880.0+80.0+2.11%57,300
2025-12-183,780.03,810.03,730.03,800.0+20.0+0.53%66,000
2025-12-173,790.03,845.03,750.03,780.00.00.00%65,000
2025-12-163,880.03,895.03,780.03,780.0-120.0-3.08%72,400
2025-12-153,765.03,900.03,750.03,900.0+130.0+3.45%85,100
2025-12-123,715.03,790.03,710.03,770.0+110.0+3.01%135,100
2025-12-113,750.03,760.03,660.03,660.0-60.0-1.61%83,000
2025-12-103,750.03,755.03,695.03,720.00.00.00%71,400
2025-12-093,715.03,765.03,715.03,720.0-5.0-0.13%59,600
2025-12-083,750.03,785.03,685.03,725.0-15.0-0.40%104,600
2025-12-053,700.03,800.03,700.03,740.0+45.0+1.22%61,600
2025-12-043,555.03,715.03,540.03,695.0+150.0+4.23%82,300
2025-12-033,590.03,620.03,545.03,545.0-45.0-1.25%73,300
2025-12-023,655.03,665.03,580.03,590.0-40.0-1.10%28,200
2025-12-013,680.03,715.03,620.03,630.0+15.0+0.41%65,200
2025-11-283,555.03,625.03,550.03,615.0+65.0+1.83%43,100
2025-11-273,460.03,560.03,460.03,550.0+110.0+3.20%54,600
2025-11-263,450.03,460.03,390.03,440.0+35.0+1.03%35,400
2025-11-253,415.03,445.03,375.03,405.0+10.0+0.29%39,200
2025-11-213,330.03,405.03,320.03,395.0+55.0+1.65%40,700
2025-11-203,320.03,375.03,320.03,340.0+70.0+2.14%33,000
2025-11-193,230.03,320.03,220.03,270.0+50.0+1.55%44,900
2025-11-183,295.03,295.03,215.03,220.0-70.0-2.13%28,500
2025-11-173,355.03,390.03,290.03,290.0-55.0-1.64%37,700
2025-11-143,325.03,375.03,310.03,345.0-10.0-0.30%32,600
2025-11-133,320.03,360.03,320.03,355.0+40.0+1.21%60,200
2025-11-123,290.03,335.03,260.03,315.0+45.0+1.38%59,800
2025-11-113,320.03,320.03,220.03,270.0-45.0-1.36%132,400
2025-11-103,240.03,315.03,235.03,315.0+100.0+3.11%96,200
2025-11-073,215.03,240.03,165.03,215.0-60.0-1.83%40,900
2025-11-063,165.03,295.03,160.03,275.0+115.0+3.64%36,500
2025-11-053,195.03,205.03,045.03,160.0-70.0-2.17%47,400
2025-11-043,205.03,245.03,170.03,230.0+25.0+0.78%31,500
2025-10-313,215.03,225.03,165.03,205.0-20.0-0.62%66,300
2025-10-303,145.03,235.03,145.03,225.0+80.0+2.54%114,200
2025-10-293,235.03,235.03,135.03,145.0-65.0-2.02%40,300
2025-10-283,345.03,345.03,195.03,210.0-65.0-1.98%86,000
2025-10-273,180.03,325.03,180.03,275.0+125.0+3.97%70,700
2025-10-243,140.03,150.03,110.03,150.00.00.00%45,900
2025-10-233,130.03,160.03,125.03,150.0+10.0+0.32%26,700
2025-10-223,145.03,170.03,130.03,140.0-5.0-0.16%35,900
2025-10-213,150.03,160.03,115.03,145.0+15.0+0.48%37,400
2025-10-203,095.03,130.03,080.03,130.0+55.0+1.79%36,800
2025-10-173,100.03,100.03,035.03,075.0-35.0-1.13%42,100
2025-10-163,100.03,140.03,095.03,110.0+25.0+0.81%27,300
2025-10-153,040.03,085.03,035.03,085.0+87.0+2.90%27,800
2025-10-143,000.03,040.02,988.02,998.0-32.0-1.06%60,600
2025-10-103,140.03,150.03,030.03,030.0-150.0-4.72%64,300
2025-10-093,120.03,180.03,105.03,180.0+65.0+2.09%41,200
2025-10-083,045.03,125.03,045.03,115.0+65.0+2.13%68,200
2025-10-073,060.03,100.03,045.03,050.0-15.0-0.49%27,700
2025-10-063,035.03,080.02,998.03,065.0+30.0+0.99%50,600
2025-10-033,005.03,060.03,005.03,035.0-10.0-0.33%22,300
2025-10-022,991.03,045.02,989.03,045.0+50.0+1.67%37,800
2025-10-013,040.03,080.02,992.02,995.0-60.0-1.96%53,500
2025-09-303,010.03,075.02,997.03,055.0+40.0+1.33%42,000
2025-09-293,075.03,075.03,010.03,015.0-70.0-2.27%45,700
2025-09-263,015.03,115.03,015.03,085.0+45.0+1.48%188,300
2025-09-253,010.03,040.03,005.03,040.0+15.0+0.50%42,800
2025-09-243,070.03,070.03,010.03,025.0-45.0-1.47%73,200
2025-09-223,065.03,080.03,035.03,070.0+20.0+0.66%55,900
2025-09-192,992.03,060.02,992.03,050.0+58.0+1.94%95,800
2025-09-182,991.03,025.02,975.02,992.0+2.0+0.07%64,200
2025-09-173,000.03,025.02,985.02,990.0-40.0-1.32%56,600
2025-09-163,025.03,065.03,005.03,030.0-20.0-0.66%41,900
2025-09-123,045.03,050.03,010.03,050.0——51,300

直近120営業日分を表示