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
2020/12/30 1,764 1,766 1,738 1,742 83,200
2020/12/29 1,738 1,769 1,732 1,769 73,000
2020/12/28 1,746 1,755 1,726 1,736 121,000
2020/12/25 1,756 1,768 1,741 1,752 63,000
2020/12/24 1,743 1,757 1,734 1,750 77,700
2020/12/23 1,762 1,762 1,731 1,742 141,800
2020/12/22 1,789 1,792 1,765 1,781 105,900
2020/12/21 1,808 1,821 1,787 1,805 88,200
2020/12/18 1,804 1,821 1,794 1,812 109,400
2020/12/17 1,819 1,821 1,801 1,811 100,100
2020/12/16 1,840 1,840 1,818 1,822 57,900
2020/12/15 1,833 1,833 1,807 1,831 91,900
2020/12/14 1,838 1,854 1,832 1,837 63,400
2020/12/11 1,842 1,850 1,813 1,841 138,600
2020/12/10 1,868 1,881 1,850 1,850 59,100
2020/12/09 1,850 1,876 1,848 1,868 68,000
2020/12/08 1,865 1,877 1,850 1,860 58,800
2020/12/07 1,915 1,915 1,868 1,878 90,100
2020/12/04 1,883 1,907 1,866 1,905 76,100
2020/12/03 1,883 1,909 1,866 1,899 70,000
2020/12/02 1,896 1,898 1,866 1,875 114,200
2020/12/01 1,876 1,888 1,852 1,879 84,400
2020/11/30 1,931 1,935 1,852 1,871 125,200
2020/11/27 1,937 1,974 1,927 1,949 92,800
2020/11/26 1,922 1,948 1,898 1,931 71,300
2020/11/25 1,980 1,980 1,920 1,923 94,500
2020/11/24 1,969 1,982 1,943 1,943 75,400
2020/11/20 1,915 1,949 1,915 1,944 42,700
2020/11/19 1,927 1,928 1,914 1,915 44,000
2020/11/18 1,940 1,943 1,920 1,936 39,000
2020/11/17 1,937 1,959 1,928 1,953 64,900
2020/11/16 1,976 2,003 1,955 1,957 73,900
2020/11/13 1,968 1,973 1,934 1,949 78,700
2020/11/12 1,989 1,995 1,946 1,959 67,200
2020/11/11 1,997 2,018 1,937 1,958 108,000
2020/11/10 1,994 2,019 1,923 1,957 137,500
2020/11/09 1,950 1,953 1,911 1,929 50,200
2020/11/06 1,937 1,946 1,901 1,937 64,100
2020/11/05 1,892 1,946 1,861 1,937 129,300
2020/11/04 1,936 1,943 1,883 1,883 42,900
2020/11/02 1,863 1,910 1,863 1,907 73,100
2020/10/30 1,872 1,873 1,839 1,848 44,700
2020/10/29 1,862 1,890 1,859 1,875 31,900
2020/10/28 1,888 1,889 1,851 1,873 64,300
2020/10/27 1,906 1,918 1,886 1,898 43,100
2020/10/26 1,889 1,905 1,889 1,903 23,100
2020/10/23 1,903 1,919 1,891 1,904 36,600
2020/10/22 1,914 1,914 1,899 1,902 35,300
2020/10/21 1,920 1,944 1,919 1,930 43,400
2020/10/20 1,941 1,941 1,899 1,914 43,900
2020/10/19 1,947 1,965 1,942 1,942 41,600
2020/10/16 1,950 1,950 1,928 1,932 29,900
2020/10/15 1,945 1,959 1,933 1,940 30,200
2020/10/14 1,952 1,970 1,943 1,960 36,900
2020/10/13 1,978 1,984 1,950 1,974 27,600
2020/10/12 1,976 1,981 1,948 1,978 27,600
2020/10/09 2,010 2,010 1,949 1,975 60,900
2020/10/08 1,992 2,016 1,980 2,004 44,000
2020/10/07 2,015 2,015 1,973 1,976 56,400
2020/10/06 2,012 2,039 1,978 2,020 38,800
2020/10/05 1,980 2,022 1,966 2,000 67,100
2020/10/02 1,970 1,980 1,935 1,942 60,900
2020/09/30 2,022 2,022 1,945 1,945 62,600
2020/09/29 2,052 2,056 2,010 2,029 74,000
2020/09/28 2,071 2,101 2,055 2,092 102,900
2020/09/25 2,024 2,052 2,005 2,049 77,700
2020/09/24 2,017 2,021 1,991 2,008 70,300
2020/09/23 2,053 2,061 2,018 2,021 78,700
2020/09/18 2,060 2,118 2,055 2,103 111,300
2020/09/17 2,025 2,053 2,025 2,039 48,300
2020/09/16 2,023 2,030 1,992 2,014 53,500
2020/09/15 2,000 2,034 1,985 2,031 94,300
2020/09/14 1,938 1,981 1,938 1,981 45,100
2020/09/11 1,900 1,943 1,891 1,938 92,300
2020/09/10 1,910 1,920 1,892 1,908 53,100
2020/09/09 1,927 1,927 1,893 1,905 89,400
2020/09/08 1,949 1,969 1,925 1,964 53,100
2020/09/07 1,937 1,966 1,934 1,951 62,300
2020/09/04 1,900 1,939 1,893 1,935 83,100
2020/09/03 1,957 1,957 1,910 1,913 56,900
2020/09/02 1,931 1,936 1,904 1,936 47,700
2020/09/01 1,943 1,952 1,912 1,926 59,600
2020/08/31 1,987 2,027 1,960 1,961 57,800
2020/08/28 1,969 2,024 1,952 1,979 91,500
2020/08/27 1,969 1,969 1,940 1,957 24,600
2020/08/26 1,985 1,985 1,942 1,975 39,400
2020/08/25 1,979 1,999 1,972 1,994 40,100
2020/08/24 1,969 1,975 1,942 1,951 34,300
2020/08/21 1,986 1,988 1,954 1,961 36,600
2020/08/20 1,989 2,001 1,967 1,982 28,300
2020/08/19 2,005 2,005 1,976 1,992 46,900
2020/08/18 2,005 2,035 2,005 2,010 61,800
2020/08/17 2,034 2,038 1,995 2,002 36,100
2020/08/14 2,069 2,070 2,032 2,034 38,300
2020/08/13 2,055 2,060 2,015 2,060 63,400
2020/08/12 2,022 2,046 2,003 2,030 70,100
2020/08/11 1,919 2,022 1,919 2,022 54,400
2020/08/07 1,900 1,927 1,900 1,906 38,100
2020/08/06 1,951 1,963 1,908 1,919 28,000
2020/08/05 1,950 1,961 1,912 1,955 32,100
2020/08/04 1,958 2,022 1,951 1,980 45,300
2020/08/03 1,882 1,925 1,882 1,918 36,700
2020/07/31 1,952 1,956 1,893 1,895 42,500
2020/07/30 2,013 2,013 1,953 1,967 63,400
2020/07/29 2,029 2,029 2,007 2,007 29,400
2020/07/28 2,052 2,052 2,024 2,037 32,300
2020/07/27 2,046 2,065 2,026 2,058 45,200
2020/07/22 2,146 2,146 2,068 2,068 38,900
2020/07/21 2,067 2,101 2,045 2,096 46,900
2020/07/20 2,046 2,066 2,016 2,062 24,600
2020/07/17 2,038 2,064 2,020 2,047 47,300
2020/07/16 2,079 2,097 2,071 2,072 38,700
2020/07/15 2,040 2,079 2,033 2,072 44,000
2020/07/14 2,045 2,049 2,021 2,035 35,700
2020/07/13 2,013 2,048 1,996 2,048 41,100
2020/07/10 2,003 2,004 1,973 1,973 65,600
2020/07/09 2,021 2,039 2,003 2,023 40,700
2020/07/08 2,056 2,062 2,015 2,015 40,900
2020/07/07 2,129 2,129 2,051 2,069 43,600
2020/07/06 2,088 2,145 2,088 2,126 34,300
2020/07/03 2,085 2,105 2,047 2,078 29,800
2020/07/02 2,048 2,097 2,047 2,078 53,200
2020/07/01 2,090 2,090 2,020 2,031 57,200
2020/06/30 2,166 2,166 2,092 2,092 44,200
2020/06/29 2,075 2,127 2,050 2,116 48,800
2020/06/26 2,089 2,098 2,065 2,092 101,100
2020/06/25 2,103 2,103 2,045 2,069 55,600
2020/06/24 2,163 2,163 2,121 2,123 27,900
2020/06/23 2,196 2,197 2,155 2,180 33,200
2020/06/22 2,180 2,203 2,175 2,191 23,800
2020/06/19 2,214 2,221 2,171 2,195 64,500
2020/06/18 2,183 2,204 2,145 2,198 37,200
2020/06/17 2,201 2,216 2,182 2,196 51,000
2020/06/16 2,147 2,196 2,123 2,191 63,100
2020/06/15 2,144 2,146 2,092 2,092 57,400
2020/06/12 2,156 2,177 2,132 2,144 82,800
2020/06/11 2,209 2,223 2,183 2,206 52,500
2020/06/10 2,268 2,274 2,224 2,241 48,900
2020/06/09 2,292 2,303 2,251 2,274 43,400
2020/06/08 2,248 2,298 2,245 2,296 46,700
2020/06/05 2,247 2,268 2,230 2,248 41,900
2020/06/04 2,260 2,260 2,222 2,247 47,900
2020/06/03 2,276 2,277 2,213 2,234 54,500
2020/06/02 2,222 2,260 2,213 2,244 44,700
2020/06/01 2,228 2,235 2,179 2,207 51,500
2020/05/29 2,317 2,340 2,241 2,251 83,700
2020/05/28 2,260 2,328 2,240 2,326 86,500
2020/05/27 2,215 2,265 2,161 2,242 81,200
2020/05/26 2,195 2,204 2,145 2,180 61,300
2020/05/25 2,189 2,214 2,173 2,189 20,300
2020/05/22 2,224 2,224 2,178 2,196 36,900
2020/05/21 2,228 2,228 2,199 2,227 31,800
2020/05/20 2,235 2,235 2,187 2,224 50,200
2020/05/19 2,238 2,252 2,161 2,218 41,100
2020/05/18 2,201 2,201 2,163 2,193 30,100
2020/05/15 2,175 2,212 2,167 2,209 31,000
2020/05/14 2,201 2,235 2,158 2,158 26,000
2020/05/13 2,177 2,217 2,129 2,209 47,000
2020/05/12 2,235 2,235 2,198 2,210 25,600
2020/05/11 2,243 2,262 2,218 2,225 30,500
2020/05/08 2,200 2,250 2,200 2,233 33,400
2020/05/07 2,211 2,214 2,166 2,187 56,400
2020/05/01 2,243 2,253 2,213 2,245 36,500
2020/04/30 2,350 2,350 2,262 2,262 71,300
2020/04/28 2,306 2,331 2,282 2,319 57,200
2020/04/27 2,278 2,309 2,233 2,299 77,100
2020/04/24 2,267 2,310 2,244 2,281 65,000
2020/04/23 2,234 2,270 2,213 2,269 66,900
2020/04/22 2,211 2,272 2,190 2,225 105,300
2020/04/21 2,116 2,193 2,092 2,192 75,900
2020/04/20 2,115 2,141 2,082 2,102 39,600
2020/04/17 2,167 2,169 2,112 2,117 52,700
2020/04/16 2,062 2,104 2,018 2,104 66,900
2020/04/15 2,107 2,116 2,063 2,080 71,000
2020/04/14 2,106 2,130 2,089 2,115 55,000
2020/04/13 2,176 2,179 2,124 2,136 25,500
2020/04/10 2,111 2,176 2,087 2,176 35,300
2020/04/09 2,142 2,156 2,058 2,093 54,200
2020/04/08 2,111 2,163 2,093 2,138 49,700
2020/04/07 2,091 2,110 2,040 2,109 35,900
2020/04/06 1,956 2,080 1,950 2,061 51,100
2020/04/03 2,000 2,100 1,974 1,993 42,700
2020/04/02 2,091 2,091 1,992 2,024 53,400
2020/04/01 2,195 2,234 2,093 2,113 57,000
2020/03/31 2,343 2,367 2,198 2,230 96,100
2020/03/30 2,208 2,345 2,201 2,339 151,000
2020/03/27 2,199 2,293 2,154 2,274 122,100
2020/03/26 2,035 2,125 1,999 2,114 101,900
2020/03/25 2,072 2,072 1,994 2,042 95,200
2020/03/24 2,076 2,083 1,949 2,011 100,900
2020/03/23 1,989 2,050 1,852 1,991 112,600
2020/03/19 1,855 1,959 1,843 1,951 130,600
2020/03/18 1,850 1,886 1,803 1,813 141,700
2020/03/17 1,694 1,859 1,657 1,843 183,900
2020/03/16 1,725 1,812 1,722 1,731 123,800
2020/03/13 1,737 1,774 1,667 1,717 146,600
2020/03/12 1,900 1,900 1,836 1,857 102,600
2020/03/11 1,950 1,996 1,943 1,943 94,200
2020/03/10 1,903 1,979 1,854 1,967 91,600
2020/03/09 2,010 2,038 1,935 1,943 115,400
2020/03/06 2,111 2,123 2,089 2,099 95,100
2020/03/05 2,155 2,205 2,152 2,161 68,600
2020/03/04 2,135 2,169 2,125 2,145 65,200
2020/03/03 2,226 2,226 2,161 2,172 87,900
2020/03/02 2,140 2,203 2,119 2,189 71,300
2020/02/28 2,176 2,185 2,117 2,150 83,900
2020/02/27 2,281 2,281 2,230 2,232 61,500
2020/02/26 2,256 2,307 2,244 2,299 117,500
2020/02/25 2,379 2,380 2,301 2,327 124,300
2020/02/21 2,464 2,502 2,464 2,475 30,000
2020/02/20 2,485 2,518 2,463 2,475 24,400
2020/02/19 2,512 2,517 2,478 2,483 28,000
2020/02/18 2,544 2,544 2,492 2,512 30,900
2020/02/17 2,550 2,555 2,514 2,549 21,700
2020/02/14 2,561 2,566 2,515 2,564 41,000
2020/02/13 2,587 2,587 2,551 2,570 27,600
2020/02/12 2,596 2,600 2,573 2,595 27,900
2020/02/10 2,636 2,636 2,591 2,609 38,400
2020/02/07 2,710 2,713 2,638 2,649 24,800
2020/02/06 2,691 2,713 2,683 2,702 51,600
2020/02/05 2,659 2,671 2,644 2,644 43,900
2020/02/04 2,595 2,646 2,595 2,640 35,800
2020/02/03 2,566 2,630 2,559 2,611 37,600
2020/01/31 2,643 2,657 2,616 2,616 46,000
2020/01/30 2,634 2,640 2,582 2,611 72,600
2020/01/29 2,641 2,663 2,641 2,654 42,200
2020/01/28 2,622 2,662 2,610 2,656 62,000
2020/01/27 2,643 2,665 2,627 2,653 43,200
2020/01/24 2,684 2,715 2,677 2,686 37,800
2020/01/23 2,667 2,699 2,667 2,693 50,900
2020/01/22 2,679 2,715 2,679 2,696 54,600
2020/01/21 2,672 2,695 2,666 2,680 40,000
2020/01/20 2,641 2,685 2,641 2,658 29,900
2020/01/17 2,611 2,652 2,610 2,641 48,700
2020/01/16 2,622 2,623 2,604 2,614 41,800
2020/01/15 2,658 2,669 2,622 2,651 38,900
2020/01/14 2,710 2,710 2,661 2,673 56,400
2020/01/10 2,712 2,713 2,690 2,691 15,900
2020/01/09 2,703 2,731 2,684 2,714 28,900
2020/01/08 2,710 2,713 2,654 2,673 46,400
2020/01/07 2,728 2,770 2,709 2,754 44,700
2020/01/06 2,720 2,724 2,685 2,706 73,400

このページの先頭へ