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

山陰合同銀行(8381)の株価時系列情報

山陰合同銀行(8381)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
2021/12/30 650 654 647 648 153,100
2021/12/29 648 655 646 654 219,400
2021/12/28 643 643 637 642 203,500
2021/12/27 640 643 634 638 260,500
2021/12/24 633 641 632 638 249,700
2021/12/23 632 635 628 633 155,900
2021/12/22 634 637 629 632 237,900
2021/12/21 634 645 632 634 296,500
2021/12/20 649 649 622 624 355,900
2021/12/17 650 657 643 649 517,700
2021/12/16 634 644 632 642 229,000
2021/12/15 621 628 619 627 197,400
2021/12/14 620 624 617 624 280,500
2021/12/13 630 630 621 625 390,000
2021/12/10 625 625 615 620 431,100
2021/12/09 610 616 606 615 178,600
2021/12/08 603 616 601 613 400,000
2021/12/07 594 604 589 604 229,900
2021/12/06 584 592 581 585 222,800
2021/12/03 579 585 577 581 181,100
2021/12/02 566 580 564 569 442,300
2021/12/01 555 571 551 569 480,900
2021/11/30 578 585 563 564 479,200
2021/11/29 589 591 575 576 350,100
2021/11/26 595 600 591 599 278,300
2021/11/25 590 602 586 599 346,200
2021/11/24 595 596 591 593 252,300
2021/11/22 583 593 580 589 186,000
2021/11/19 587 592 582 590 210,400
2021/11/18 591 595 583 590 236,500
2021/11/17 610 610 594 594 181,400
2021/11/16 606 619 606 609 355,400
2021/11/15 616 617 595 599 470,000
2021/11/12 580 614 580 612 782,800
2021/11/11 573 575 567 572 206,800
2021/11/10 574 574 567 572 177,400
2021/11/09 574 576 567 568 149,000
2021/11/08 578 578 572 574 130,500
2021/11/05 567 580 566 578 212,200
2021/11/04 575 577 567 572 382,800
2021/11/02 566 572 564 567 213,600
2021/11/01 567 572 562 570 337,700
2021/10/29 568 568 554 557 463,000
2021/10/28 562 569 556 568 836,600
2021/10/27 569 571 564 571 286,500
2021/10/26 571 579 567 571 275,700
2021/10/25 567 586 567 577 422,500
2021/10/22 556 563 556 561 183,200
2021/10/21 561 563 559 560 164,500
2021/10/20 558 568 555 558 214,200
2021/10/19 556 560 554 558 155,900
2021/10/18 560 561 555 561 160,800
2021/10/15 555 559 551 556 194,900
2021/10/14 552 555 545 551 313,400
2021/10/13 567 567 558 558 202,300
2021/10/12 576 576 567 567 189,600
2021/10/11 576 581 574 580 162,600
2021/10/08 578 578 571 574 315,900
2021/10/07 575 578 569 570 342,600
2021/10/06 569 581 569 578 315,500
2021/10/05 563 574 563 566 297,600
2021/10/04 566 568 560 565 270,500
2021/10/01 560 560 553 556 301,300
2021/09/30 570 578 564 564 294,900
2021/09/29 569 571 562 571 440,600
2021/09/28 584 589 576 588 356,500
2021/09/27 579 589 576 578 319,000
2021/09/24 567 571 563 571 367,800
2021/09/22 562 562 552 553 462,900
2021/09/21 573 575 564 564 408,200
2021/09/17 592 592 578 583 379,000
2021/09/16 578 592 578 592 255,700
2021/09/15 586 586 572 575 297,600
2021/09/14 581 591 578 590 321,500
2021/09/13 575 582 571 579 271,700
2021/09/10 559 573 559 573 452,100
2021/09/09 573 575 567 569 267,500
2021/09/08 577 584 576 580 280,600
2021/09/07 573 579 572 576 234,800
2021/09/06 585 585 572 573 218,300
2021/09/03 574 583 569 582 239,900
2021/09/02 570 574 567 573 204,600
2021/09/01 570 576 569 575 186,600
2021/08/31 577 578 571 573 220,500
2021/08/30 580 585 579 585 125,300
2021/08/27 570 579 570 575 106,500
2021/08/26 569 575 565 575 88,400
2021/08/25 563 567 561 563 107,500
2021/08/24 566 568 562 568 128,200
2021/08/23 574 577 567 567 128,500
2021/08/20 562 570 562 567 152,800
2021/08/19 572 573 564 564 118,200
2021/08/18 567 578 566 574 110,700
2021/08/17 569 570 563 565 74,300
2021/08/16 571 571 560 564 146,900
2021/08/13 575 575 569 572 90,900
2021/08/12 578 579 574 578 135,700
2021/08/11 569 579 566 573 197,800
2021/08/10 564 567 560 560 178,400
2021/08/06 560 564 557 558 71,600
2021/08/05 553 560 553 559 73,400
2021/08/04 554 560 554 555 85,100
2021/08/03 569 569 555 555 119,700
2021/08/02 552 571 550 570 263,000
2021/07/30 555 557 545 545 175,600
2021/07/29 556 558 552 556 145,500
2021/07/28 548 556 548 554 120,000
2021/07/27 551 556 551 554 133,600
2021/07/26 546 548 541 548 143,100
2021/07/21 545 545 537 537 158,900
2021/07/20 536 539 533 537 169,100
2021/07/19 545 547 539 542 199,200
2021/07/16 551 555 548 548 130,400
2021/07/15 559 560 552 555 242,400
2021/07/14 557 561 555 555 134,400
2021/07/13 555 560 553 559 224,100
2021/07/12 550 553 545 547 260,100
2021/07/09 533 537 527 535 560,700
2021/07/08 535 541 532 532 242,400
2021/07/07 540 541 535 535 364,200
2021/07/06 546 548 543 548 64,900
2021/07/05 543 546 542 542 91,600
2021/07/02 545 551 544 546 170,700
2021/07/01 539 542 538 539 168,200
2021/06/30 544 547 537 539 335,800
2021/06/29 551 553 544 547 191,700
2021/06/28 553 559 553 556 134,600
2021/06/25 548 551 547 548 157,300
2021/06/24 541 547 541 544 100,000
2021/06/23 547 547 542 544 170,100
2021/06/22 545 550 542 546 274,100
2021/06/21 535 536 531 535 305,700
2021/06/18 542 544 535 538 416,600
2021/06/17 550 558 542 543 207,000
2021/06/16 540 544 540 544 178,400
2021/06/15 536 541 533 539 191,700
2021/06/14 538 538 531 536 102,000
2021/06/11 532 536 525 536 417,300
2021/06/10 531 536 529 533 221,300
2021/06/09 546 549 531 531 210,000
2021/06/08 532 544 532 544 171,800
2021/06/07 541 541 532 538 192,800
2021/06/04 544 546 539 543 159,700
2021/06/03 535 543 534 540 245,600
2021/06/02 519 533 515 533 362,200
2021/06/01 523 525 516 521 282,900
2021/05/31 535 535 521 524 278,800
2021/05/28 532 542 532 541 331,900
2021/05/27 543 548 522 522 530,300
2021/05/26 552 553 545 546 231,300
2021/05/25 561 563 555 557 273,000
2021/05/24 567 572 564 566 207,400
2021/05/21 564 571 563 566 267,400
2021/05/20 568 580 567 568 435,300
2021/05/19 560 569 560 563 320,100
2021/05/18 560 578 560 567 658,400
2021/05/17 548 561 546 557 548,100
2021/05/14 527 547 524 545 535,200
2021/05/13 508 514 501 502 452,600
2021/05/12 508 513 504 508 289,400
2021/05/11 524 526 508 510 306,000
2021/05/10 521 527 518 523 215,500
2021/05/07 511 525 511 522 386,000
2021/05/06 511 519 507 507 266,200
2021/04/30 502 508 501 501 318,100
2021/04/28 511 514 500 500 284,000
2021/04/27 507 513 503 506 212,600
2021/04/26 514 514 506 507 242,400
2021/04/23 512 513 507 509 180,200
2021/04/22 513 518 510 515 179,400
2021/04/21 513 515 508 510 347,700
2021/04/20 522 525 516 521 319,500
2021/04/19 531 534 525 525 188,400
2021/04/16 535 539 533 534 271,700
2021/04/15 533 540 531 534 290,600
2021/04/14 522 529 518 529 261,000
2021/04/13 533 536 526 528 314,300
2021/04/12 528 534 524 532 334,200
2021/04/09 522 531 522 523 285,700
2021/04/08 539 539 519 519 399,300
2021/04/07 538 543 531 534 279,000
2021/04/06 556 557 537 543 294,400
2021/04/05 551 565 551 558 412,600
2021/04/02 554 556 538 546 362,800
2021/04/01 561 564 544 548 584,300
2021/03/31 579 579 561 561 547,200
2021/03/30 588 591 575 587 544,700
2021/03/29 607 608 586 594 801,800
2021/03/26 598 604 591 600 569,600
2021/03/25 574 592 572 588 409,600
2021/03/24 573 576 563 564 609,900
2021/03/23 592 593 583 583 448,900
2021/03/22 586 592 579 590 387,600
2021/03/19 573 598 568 587 883,200
2021/03/18 559 567 552 566 398,500
2021/03/17 552 558 549 555 270,000
2021/03/16 551 560 548 554 434,600
2021/03/15 543 558 543 558 433,500
2021/03/12 538 541 530 540 525,000
2021/03/11 530 544 529 541 423,400
2021/03/10 527 529 517 528 488,300
2021/03/09 505 528 505 528 715,900
2021/03/08 502 505 497 502 536,200
2021/03/05 488 494 484 494 543,600
2021/03/04 483 493 479 488 544,900
2021/03/03 481 487 478 484 696,900
2021/03/02 494 494 483 489 567,000
2021/03/01 488 496 486 496 401,000
2021/02/26 497 499 485 485 515,600
2021/02/25 507 507 502 504 340,900
2021/02/24 497 505 494 503 378,700
2021/02/22 507 510 496 497 363,400
2021/02/19 500 504 499 504 180,300
2021/02/18 512 513 501 501 394,900
2021/02/17 510 516 506 514 231,300
2021/02/16 504 521 503 509 348,400
2021/02/15 505 506 500 504 248,500
2021/02/12 501 501 496 497 273,700
2021/02/10 493 502 491 498 359,200
2021/02/09 497 497 489 493 304,800
2021/02/08 485 499 485 498 353,000
2021/02/05 485 489 482 484 228,400
2021/02/04 478 482 477 481 267,600
2021/02/03 478 482 475 476 244,200
2021/02/02 476 478 474 478 230,100
2021/02/01 473 478 472 476 200,700
2021/01/29 486 487 475 475 450,600
2021/01/28 483 487 481 485 752,000
2021/01/27 490 494 487 488 209,400
2021/01/26 493 494 483 486 292,000
2021/01/25 491 495 489 490 226,800
2021/01/22 484 488 480 485 227,000
2021/01/21 491 497 486 486 205,400
2021/01/20 499 499 487 494 265,300
2021/01/19 502 502 493 493 207,100
2021/01/18 492 502 490 502 195,000
2021/01/15 501 501 492 492 281,900
2021/01/14 492 501 489 501 326,500
2021/01/13 502 506 496 496 388,200
2021/01/12 520 524 505 509 368,900
2021/01/08 506 517 498 514 458,800
2021/01/07 501 515 500 507 385,100
2021/01/06 479 494 479 491 307,000
2021/01/05 482 483 477 482 261,300
2021/01/04 492 494 479 482 390,900

このページの先頭へ