日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

南都銀行(8367)の株価時系列情報

南都銀行(8367)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,919 2,994 2,917 2,985 51,700
2024/04/17 2,974 2,974 2,888 2,919 67,100
2024/04/16 3,020 3,050 2,946 2,949 121,500
2024/04/15 3,010 3,060 2,988 3,035 95,400
2024/04/12 3,010 3,060 3,000 3,055 106,300
2024/04/11 2,945 3,020 2,940 3,010 88,600
2024/04/10 2,961 2,982 2,954 2,969 68,400
2024/04/09 2,966 2,979 2,950 2,971 64,500
2024/04/08 2,961 2,978 2,952 2,966 43,700
2024/04/05 2,930 2,957 2,908 2,948 80,200
2024/04/04 2,976 2,982 2,952 2,960 62,300
2024/04/03 2,892 2,987 2,892 2,965 128,000
2024/04/02 2,981 3,010 2,895 2,922 120,500
2024/04/01 3,065 3,075 2,980 2,991 106,700
2024/03/29 3,060 3,095 3,050 3,065 57,100
2024/03/28 3,130 3,130 3,040 3,050 135,000
2024/03/27 3,170 3,205 3,145 3,180 188,000
2024/03/26 3,145 3,165 3,115 3,155 106,800
2024/03/25 3,200 3,200 3,125 3,145 185,900
2024/03/22 3,120 3,210 3,075 3,205 218,100
2024/03/21 2,968 3,120 2,961 3,095 428,500
2024/03/19 2,851 2,895 2,841 2,868 132,900
2024/03/18 2,880 2,880 2,847 2,854 83,500
2024/03/15 2,835 2,860 2,812 2,846 126,300
2024/03/14 2,877 2,889 2,822 2,842 92,800
2024/03/13 2,934 2,934 2,840 2,860 91,500
2024/03/12 2,899 2,909 2,860 2,902 93,600
2024/03/11 3,015 3,025 2,904 2,936 152,000
2024/03/08 2,961 3,055 2,925 3,030 193,300
2024/03/07 2,892 2,970 2,892 2,963 141,700
2024/03/06 2,880 2,888 2,850 2,875 113,300
2024/03/05 2,858 2,883 2,840 2,859 130,600
2024/03/04 2,925 2,925 2,852 2,874 133,000
2024/03/01 2,882 2,930 2,867 2,930 149,400
2024/02/29 2,833 2,870 2,833 2,863 129,600
2024/02/28 2,771 2,842 2,771 2,811 148,300
2024/02/27 2,733 2,779 2,730 2,770 128,100
2024/02/26 2,735 2,747 2,710 2,714 89,000
2024/02/22 2,719 2,729 2,701 2,720 65,200
2024/02/21 2,692 2,708 2,672 2,697 94,100
2024/02/20 2,730 2,737 2,689 2,693 106,100
2024/02/19 2,663 2,726 2,663 2,726 100,800
2024/02/16 2,640 2,671 2,638 2,653 119,700
2024/02/15 2,655 2,662 2,612 2,618 113,800
2024/02/14 2,650 2,650 2,624 2,640 77,900
2024/02/13 2,635 2,659 2,623 2,650 102,400
2024/02/09 2,624 2,634 2,586 2,621 118,800
2024/02/08 2,625 2,637 2,599 2,627 110,500
2024/02/07 2,627 2,638 2,607 2,626 76,800
2024/02/06 2,663 2,663 2,629 2,629 99,200
2024/02/05 2,666 2,689 2,638 2,668 132,100
2024/02/02 2,668 2,674 2,634 2,662 89,000
2024/02/01 2,660 2,678 2,642 2,669 105,100
2024/01/31 2,639 2,685 2,629 2,685 86,100
2024/01/30 2,646 2,649 2,630 2,632 83,900
2024/01/29 2,630 2,661 2,630 2,648 90,800
2024/01/26 2,629 2,659 2,611 2,629 145,300
2024/01/25 2,644 2,658 2,619 2,629 122,200
2024/01/24 2,572 2,625 2,568 2,623 131,600
2024/01/23 2,589 2,605 2,567 2,573 105,300
2024/01/22 2,551 2,582 2,550 2,582 93,000
2024/01/19 2,553 2,553 2,530 2,538 75,200
2024/01/18 2,541 2,551 2,525 2,547 62,000
2024/01/17 2,554 2,568 2,535 2,535 90,100
2024/01/16 2,563 2,563 2,526 2,541 76,900
2024/01/15 2,507 2,556 2,507 2,550 66,300
2024/01/12 2,546 2,546 2,498 2,507 85,700
2024/01/11 2,522 2,554 2,522 2,527 140,000
2024/01/10 2,505 2,525 2,500 2,500 84,300
2024/01/09 2,510 2,515 2,486 2,505 99,700
2024/01/05 2,492 2,503 2,469 2,491 94,000
2024/01/04 2,445 2,459 2,417 2,455 72,500
2023/12/29 2,440 2,458 2,429 2,441 65,000
2023/12/28 2,420 2,434 2,410 2,431 50,100
2023/12/27 2,400 2,420 2,399 2,420 86,400
2023/12/26 2,397 2,409 2,383 2,389 99,100
2023/12/25 2,409 2,410 2,384 2,390 66,400
2023/12/22 2,372 2,406 2,371 2,393 94,600
2023/12/21 2,386 2,404 2,367 2,367 161,100
2023/12/20 2,398 2,420 2,390 2,399 149,800
2023/12/19 2,450 2,450 2,401 2,421 130,100
2023/12/18 2,434 2,441 2,394 2,433 135,000
2023/12/15 2,448 2,458 2,428 2,443 122,500
2023/12/14 2,499 2,506 2,450 2,450 117,100
2023/12/13 2,484 2,510 2,484 2,496 57,300
2023/12/12 2,489 2,495 2,462 2,484 90,600
2023/12/11 2,504 2,534 2,476 2,489 143,600
2023/12/08 2,466 2,519 2,466 2,490 152,800
2023/12/07 2,464 2,471 2,447 2,470 86,000
2023/12/06 2,445 2,484 2,444 2,480 94,100
2023/12/05 2,477 2,492 2,442 2,442 134,100
2023/12/04 2,491 2,504 2,467 2,481 87,300
2023/12/01 2,499 2,508 2,473 2,491 78,800
2023/11/30 2,489 2,508 2,477 2,486 87,900
2023/11/29 2,517 2,532 2,484 2,491 92,500
2023/11/28 2,501 2,538 2,497 2,526 89,500
2023/11/27 2,503 2,515 2,482 2,499 65,800
2023/11/24 2,483 2,491 2,475 2,487 52,800
2023/11/22 2,441 2,480 2,441 2,480 73,400
2023/11/21 2,446 2,473 2,445 2,460 77,200
2023/11/20 2,460 2,510 2,459 2,464 119,000
2023/11/17 2,425 2,466 2,409 2,459 122,000
2023/11/16 2,452 2,465 2,422 2,432 121,900
2023/11/15 2,490 2,495 2,434 2,452 195,400
2023/11/14 2,571 2,571 2,474 2,480 187,300
2023/11/13 2,589 2,589 2,519 2,541 108,600
2023/11/10 2,528 2,564 2,518 2,561 61,000
2023/11/09 2,511 2,555 2,475 2,543 110,600
2023/11/08 2,648 2,650 2,507 2,528 173,400
2023/11/07 2,659 2,704 2,648 2,654 107,700
2023/11/06 2,750 2,750 2,689 2,690 115,400
2023/11/02 2,795 2,796 2,697 2,737 111,000
2023/11/01 2,743 2,759 2,709 2,748 117,600
2023/10/31 2,678 2,711 2,625 2,700 141,400
2023/10/30 2,645 2,693 2,626 2,638 106,700
2023/10/27 2,589 2,667 2,586 2,667 85,400
2023/10/26 2,594 2,603 2,551 2,576 72,200
2023/10/25 2,561 2,615 2,545 2,588 75,000
2023/10/24 2,579 2,579 2,507 2,561 147,300
2023/10/23 2,612 2,636 2,593 2,593 80,100
2023/10/20 2,646 2,671 2,606 2,616 67,700
2023/10/19 2,633 2,667 2,631 2,650 61,000
2023/10/18 2,662 2,690 2,647 2,674 70,300
2023/10/17 2,648 2,661 2,608 2,629 71,300
2023/10/16 2,633 2,656 2,603 2,626 78,100
2023/10/13 2,695 2,739 2,654 2,663 93,100
2023/10/12 2,737 2,744 2,718 2,732 49,900
2023/10/11 2,769 2,780 2,732 2,736 90,400
2023/10/10 2,702 2,756 2,678 2,756 155,800
2023/10/06 2,655 2,710 2,645 2,684 63,800
2023/10/05 2,566 2,659 2,566 2,655 91,600
2023/10/04 2,600 2,603 2,555 2,565 154,000
2023/10/03 2,678 2,688 2,627 2,628 81,900
2023/10/02 2,707 2,761 2,696 2,701 127,200
2023/09/29 2,764 2,764 2,652 2,661 107,100
2023/09/28 2,758 2,803 2,749 2,762 99,900
2023/09/27 2,780 2,829 2,750 2,827 132,800
2023/09/26 2,792 2,818 2,775 2,796 112,000
2023/09/25 2,844 2,860 2,798 2,802 95,100
2023/09/22 2,812 2,892 2,790 2,880 170,700
2023/09/21 2,816 2,874 2,816 2,831 94,600
2023/09/20 2,885 2,894 2,822 2,831 122,800
2023/09/19 2,864 2,890 2,853 2,881 122,000
2023/09/15 2,913 2,925 2,850 2,858 179,100
2023/09/14 2,840 2,874 2,817 2,863 139,200
2023/09/13 2,786 2,821 2,774 2,807 138,800
2023/09/12 2,800 2,800 2,741 2,785 142,100
2023/09/11 2,704 2,789 2,703 2,789 144,500
2023/09/08 2,672 2,708 2,661 2,663 151,700
2023/09/07 2,720 2,741 2,711 2,722 85,800
2023/09/06 2,725 2,760 2,722 2,746 66,300
2023/09/05 2,747 2,754 2,698 2,715 60,000
2023/09/04 2,709 2,734 2,698 2,730 80,000
2023/09/01 2,656 2,703 2,656 2,687 56,700
2023/08/31 2,648 2,669 2,639 2,656 48,200
2023/08/30 2,609 2,660 2,608 2,652 74,000
2023/08/29 2,601 2,614 2,584 2,601 36,200
2023/08/28 2,585 2,610 2,585 2,606 41,300
2023/08/25 2,584 2,592 2,562 2,582 35,800
2023/08/24 2,545 2,589 2,545 2,585 58,600
2023/08/23 2,526 2,554 2,526 2,554 30,000
2023/08/22 2,523 2,571 2,521 2,571 56,100
2023/08/21 2,506 2,531 2,506 2,518 38,000
2023/08/18 2,545 2,547 2,499 2,508 60,400
2023/08/17 2,502 2,536 2,478 2,536 73,100
2023/08/16 2,547 2,547 2,508 2,509 94,800
2023/08/15 2,575 2,581 2,564 2,580 49,100
2023/08/14 2,619 2,623 2,571 2,572 60,600
2023/08/10 2,569 2,589 2,561 2,583 50,500
2023/08/09 2,590 2,590 2,557 2,569 55,600
2023/08/08 2,595 2,604 2,587 2,601 55,900
2023/08/07 2,576 2,595 2,566 2,576 46,200
2023/08/04 2,546 2,583 2,542 2,576 54,900
2023/08/03 2,570 2,577 2,534 2,541 93,400
2023/08/02 2,580 2,610 2,554 2,582 98,200
2023/08/01 2,615 2,615 2,573 2,580 111,000
2023/07/31 2,608 2,621 2,574 2,602 162,400
2023/07/28 2,491 2,562 2,476 2,562 186,200
2023/07/27 2,447 2,494 2,428 2,486 69,600
2023/07/26 2,435 2,442 2,425 2,434 42,200
2023/07/25 2,436 2,448 2,430 2,441 39,600
2023/07/24 2,428 2,448 2,417 2,435 58,100
2023/07/21 2,467 2,467 2,430 2,446 87,300
2023/07/20 2,488 2,489 2,456 2,463 48,600
2023/07/19 2,491 2,491 2,458 2,471 66,900
2023/07/18 2,413 2,480 2,413 2,451 61,300
2023/07/14 2,430 2,435 2,404 2,413 76,600
2023/07/13 2,445 2,454 2,418 2,421 71,400
2023/07/12 2,455 2,469 2,431 2,441 67,400
2023/07/11 2,470 2,470 2,426 2,435 78,100
2023/07/10 2,502 2,515 2,458 2,460 86,300
2023/07/07 2,444 2,498 2,431 2,473 81,500
2023/07/06 2,485 2,491 2,455 2,457 73,600
2023/07/05 2,506 2,521 2,475 2,492 79,500
2023/07/04 2,439 2,522 2,439 2,520 103,400
2023/07/03 2,441 2,447 2,426 2,439 52,700
2023/06/30 2,445 2,456 2,418 2,435 73,700
2023/06/29 2,434 2,442 2,419 2,430 67,600
2023/06/28 2,396 2,439 2,391 2,439 86,300
2023/06/27 2,397 2,403 2,378 2,386 81,500

このページの先頭へ