KabuInsight

栃木銀行

8550
プライム/銀行業/THE TOCHIGI 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
2026-03-13875.0911.0870.0899.0+9.0+1.01%677,300
2026-03-12916.0922.0884.0890.0-41.0-4.40%696,600
2026-03-11944.0952.0931.0931.0+2.0+0.22%788,400
2026-03-10892.0937.0890.0929.0+59.0+6.78%831,100
2026-03-09852.0870.0831.0870.0-57.0-6.15%1,192,300
2026-03-06895.0933.0887.0927.0+2.0+0.22%1,000,200
2026-03-05899.0934.0899.0925.0+75.0+8.82%1,227,100
2026-03-04889.0906.0824.0850.0-84.0-8.99%1,709,000
2026-03-03953.0987.0934.0934.0-25.0-2.61%1,171,200
2026-03-02950.0969.0930.0959.0-58.0-5.70%1,682,300
2026-02-27975.01,017.0963.01,017.0+50.0+5.17%988,700
2026-02-26961.0984.0954.0967.0+18.0+1.90%877,400
2026-02-25981.0981.0945.0949.0-37.0-3.75%1,162,500
2026-02-241,000.01,003.0948.0986.0-16.0-1.60%1,245,300
2026-02-201,012.01,022.0998.01,002.0-24.0-2.34%596,100
2026-02-191,000.01,032.0995.01,026.0+33.0+3.32%1,064,100
2026-02-18992.0997.0975.0993.0+31.0+3.22%667,900
2026-02-17984.01,003.0955.0962.0-31.0-3.12%888,200
2026-02-161,010.01,012.0982.0993.0-13.0-1.29%980,600
2026-02-131,053.01,063.0996.01,006.0-66.0-6.16%1,483,800
2026-02-121,030.01,082.01,026.01,072.0+37.0+3.57%1,238,000
2026-02-101,025.01,048.01,020.01,035.0+30.0+2.99%1,045,800
2026-02-091,030.01,035.0991.01,005.0+7.0+0.70%2,000,400
2026-02-06979.0998.0965.0998.0+15.0+1.53%1,005,300
2026-02-05965.0993.0959.0983.0+33.0+3.47%1,579,700
2026-02-04912.0956.0904.0950.0+44.0+4.86%1,426,700
2026-02-03877.0909.0871.0906.0+59.0+6.97%1,459,600
2026-02-02851.0884.0835.0847.0+11.0+1.32%1,592,300
2026-01-30862.0865.0819.0836.0-21.0-2.45%1,476,100
2026-01-29849.0865.0838.0857.0+7.0+0.82%771,600
2026-01-28865.0871.0850.0850.0-27.0-3.08%658,000
2026-01-27867.0879.0855.0877.0+6.0+0.69%813,800
2026-01-26885.0896.0868.0871.0-44.0-4.81%1,290,900
2026-01-23873.0919.0868.0915.0+48.0+5.54%1,567,600
2026-01-22864.0880.0851.0867.0+37.0+4.46%1,159,200
2026-01-21841.0849.0822.0830.0-30.0-3.49%1,176,700
2026-01-20867.0873.0854.0860.0-8.0-0.92%614,700
2026-01-19872.0877.0854.0868.00.00.00%690,900
2026-01-16875.0882.0856.0868.0-2.0-0.23%1,088,400
2026-01-15847.0879.0843.0870.0+29.0+3.45%976,200
2026-01-14845.0846.0821.0841.0+11.0+1.33%850,000
2026-01-13832.0838.0816.0830.0+37.0+4.67%961,300
2026-01-09797.0800.0784.0793.0+13.0+1.67%741,100
2026-01-08794.0809.0778.0780.0-8.0-1.02%1,010,500
2026-01-07775.0793.0773.0788.0+11.0+1.42%683,000
2026-01-06751.0782.0751.0777.0+33.0+4.44%1,210,500
2026-01-05730.0749.0730.0744.0+18.0+2.48%806,400
2025-12-30724.0745.0718.0726.0-2.0-0.27%803,700
2025-12-29719.0731.0715.0728.0+6.0+0.83%459,600
2025-12-26720.0733.0716.0722.0+6.0+0.84%805,400
2025-12-25717.0720.0708.0716.0+1.0+0.14%301,000
2025-12-24731.0735.0713.0715.0-16.0-2.19%614,300
2025-12-23716.0738.0716.0731.0+9.0+1.25%1,141,100
2025-12-22728.0730.0718.0722.0+5.0+0.70%840,900
2025-12-19704.0719.0704.0717.0+17.0+2.43%1,108,100
2025-12-18709.0713.0690.0700.0-9.0-1.27%865,700
2025-12-17720.0721.0697.0709.0-14.0-1.94%1,243,500
2025-12-16757.0758.0723.0723.0-34.0-4.49%1,284,100
2025-12-15725.0761.0724.0757.0+29.0+3.98%1,310,700
2025-12-12719.0731.0716.0728.0+30.0+4.30%1,246,000
2025-12-11730.0735.0698.0698.0-27.0-3.72%1,124,200
2025-12-10735.0737.0716.0725.0+5.0+0.69%1,021,800
2025-12-09711.0725.0710.0720.0+6.0+0.84%879,300
2025-12-08728.0729.0702.0714.0+1.0+0.14%986,400
2025-12-05724.0726.0705.0713.0-12.0-1.66%1,181,600
2025-12-04699.0729.0692.0725.0+36.0+5.22%1,530,800
2025-12-03693.0696.0680.0689.0-12.0-1.71%1,245,100
2025-12-02711.0715.0689.0701.0+1.0+0.14%1,303,800
2025-12-01700.0718.0696.0700.0+8.0+1.16%1,650,600
2025-11-28678.0704.0678.0692.0+16.0+2.37%1,283,700
2025-11-27669.0686.0664.0676.0+13.0+1.96%959,000
2025-11-26635.0665.0635.0663.0+35.0+5.57%1,159,700
2025-11-25616.0630.0616.0628.0+13.0+2.11%779,700
2025-11-21590.0619.0589.0615.0+5.0+0.82%1,168,000
2025-11-20603.0615.0594.0610.0+20.0+3.39%925,800
2025-11-19597.0601.0585.0590.0+2.0+0.34%981,200
2025-11-18608.0609.0587.0588.0-26.0-4.23%1,178,100
2025-11-17621.0628.0606.0614.0-5.0-0.81%1,309,900
2025-11-14598.0624.0595.0619.0+11.0+1.81%1,203,000
2025-11-13605.0608.0599.0608.0+18.0+3.05%957,300
2025-11-12583.0598.0575.0590.0+9.0+1.55%969,800
2025-11-11600.0604.0572.0581.0-2.0-0.34%1,366,200
2025-11-10586.0594.0576.0583.0+7.0+1.22%1,185,300
2025-11-07571.0578.0563.0576.0-3.0-0.52%1,064,100
2025-11-06553.0584.0550.0579.0+26.0+4.70%1,253,300
2025-11-05551.0555.0529.0553.0-8.0-1.43%1,180,700
2025-11-04546.0571.0542.0561.0+11.0+2.00%1,073,900
2025-10-31573.0573.0547.0550.0-25.0-4.35%1,473,000
2025-10-30543.0587.0542.0575.0+25.0+4.55%3,447,700
2025-10-29505.0562.0497.0550.0+44.0+8.70%3,315,200
2025-10-28516.0517.0505.0506.0-6.0-1.17%574,300
2025-10-27516.0525.0511.0512.0+12.0+2.40%1,315,000
2025-10-24515.0515.0499.0500.0-6.0-1.19%840,000
2025-10-23508.0509.0502.0506.0-1.0-0.20%737,000
2025-10-22506.0513.0505.0507.0-3.0-0.59%785,700
2025-10-21507.0513.0501.0510.0+11.0+2.20%1,474,200
2025-10-20486.0500.0484.0499.0+21.0+4.39%961,800
2025-10-17470.0478.0466.0478.0-7.0-1.44%994,600
2025-10-16482.0489.0480.0485.0+6.0+1.25%635,800
2025-10-15476.0482.0471.0479.0+11.0+2.35%610,800
2025-10-14477.0480.0463.0468.0-17.0-3.51%1,065,200
2025-10-10505.0506.0484.0485.0-28.0-5.46%1,138,000
2025-10-09499.0515.0495.0513.0+13.0+2.60%968,800
2025-10-08502.0509.0498.0500.0+2.0+0.40%931,400
2025-10-07508.0510.0497.0498.0-4.0-0.80%695,800
2025-10-06505.0508.0480.0502.0+1.0+0.20%1,129,300
2025-10-03494.0505.0494.0501.0+5.0+1.01%530,400
2025-10-02487.0496.0483.0496.0+5.0+1.02%573,500
2025-10-01502.0504.0487.0491.0-15.0-2.96%655,000
2025-09-30494.0510.0492.0506.0+9.0+1.81%579,900
2025-09-29502.0505.0494.0497.0-11.0-2.17%565,100
2025-09-26493.0511.0493.0508.0+8.0+1.60%1,550,400
2025-09-25492.0500.0490.0500.0+9.0+1.83%850,000
2025-09-24493.0498.0490.0491.0-6.0-1.21%889,400
2025-09-22500.0505.0495.0497.0+1.0+0.20%1,036,400
2025-09-19472.0502.0472.0496.0+25.0+5.31%1,821,300
2025-09-18476.0480.0469.0471.0-1.0-0.21%551,000
2025-09-17477.0477.0469.0472.0-11.0-2.28%476,300
2025-09-16482.0485.0476.0483.0+1.0+0.21%637,800
2025-09-12481.0485.0476.0482.0——575,100

直近120営業日分を表示