南日本銀行(8554)の株価時系列情報
南日本銀行(8554)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 |
---|---|---|---|---|---|
2024/03/28 | 925 | 933 | 904 | 933 | 5,300 |
2024/03/27 | 942 | 948 | 940 | 947 | 4,700 |
2024/03/26 | 940 | 940 | 927 | 927 | 3,400 |
2024/03/25 | 950 | 950 | 925 | 925 | 4,100 |
2024/03/22 | 938 | 946 | 930 | 940 | 7,600 |
2024/03/21 | 923 | 938 | 911 | 938 | 14,900 |
2024/03/19 | 915 | 920 | 897 | 920 | 17,800 |
2024/03/18 | 946 | 947 | 915 | 915 | 11,600 |
2024/03/15 | 910 | 915 | 905 | 913 | 4,200 |
2024/03/14 | 914 | 940 | 905 | 905 | 2,600 |
2024/03/13 | 909 | 917 | 903 | 903 | 3,000 |
2024/03/12 | 875 | 895 | 875 | 888 | 6,800 |
2024/03/11 | 936 | 940 | 910 | 911 | 6,600 |
2024/03/08 | 940 | 942 | 925 | 935 | 20,000 |
2024/03/07 | 992 | 992 | 927 | 944 | 34,100 |
2024/03/06 | 858 | 900 | 858 | 900 | 10,600 |
2024/03/05 | 890 | 890 | 855 | 856 | 6,400 |
2024/03/04 | 900 | 908 | 880 | 890 | 10,200 |
2024/03/01 | 820 | 915 | 820 | 870 | 20,300 |
2024/02/29 | 807 | 865 | 800 | 820 | 7,200 |
2024/02/28 | 784 | 809 | 784 | 807 | 10,200 |
2024/02/27 | 781 | 799 | 781 | 799 | 11,300 |
2024/02/26 | 770 | 782 | 767 | 782 | 9,300 |
2024/02/22 | 745 | 768 | 745 | 754 | 9,000 |
2024/02/21 | 747 | 747 | 744 | 745 | 1,400 |
2024/02/20 | 742 | 748 | 740 | 748 | 1,600 |
2024/02/19 | 727 | 747 | 727 | 745 | 3,500 |
2024/02/16 | 739 | 750 | 732 | 750 | 3,700 |
2024/02/15 | 742 | 742 | 724 | 737 | 3,200 |
2024/02/14 | 755 | 755 | 747 | 749 | 2,100 |
2024/02/13 | 751 | 755 | 743 | 754 | 2,700 |
2024/02/09 | 763 | 763 | 750 | 751 | 1,800 |
2024/02/08 | 760 | 764 | 754 | 763 | 7,000 |
2024/02/07 | 750 | 750 | 743 | 746 | 2,600 |
2024/02/06 | 766 | 766 | 756 | 760 | 900 |
2024/02/05 | 750 | 772 | 747 | 768 | 7,500 |
2024/02/02 | 752 | 762 | 752 | 752 | 1,500 |
2024/02/01 | 779 | 779 | 743 | 752 | 7,700 |
2024/01/31 | 760 | 780 | 759 | 780 | 1,800 |
2024/01/30 | 768 | 768 | 756 | 768 | 1,400 |
2024/01/29 | 763 | 768 | 748 | 768 | 5,100 |
2024/01/26 | 760 | 763 | 740 | 763 | 4,200 |
2024/01/25 | 730 | 760 | 730 | 760 | 5,100 |
2024/01/24 | 727 | 730 | 710 | 730 | 3,400 |
2024/01/23 | 710 | 755 | 707 | 730 | 7,600 |
2024/01/22 | 700 | 707 | 700 | 707 | 8,200 |
2024/01/19 | 696 | 700 | 694 | 700 | 3,400 |
2024/01/18 | 698 | 698 | 688 | 692 | 7,000 |
2024/01/17 | 694 | 697 | 693 | 697 | 7,200 |
2024/01/16 | 693 | 693 | 691 | 692 | 900 |
2024/01/15 | 694 | 695 | 686 | 693 | 6,800 |
2024/01/12 | 694 | 694 | 689 | 692 | 6,600 |
2024/01/11 | 692 | 695 | 691 | 694 | 2,600 |
2024/01/10 | 690 | 692 | 690 | 692 | 1,500 |
2024/01/09 | 688 | 691 | 688 | 691 | 2,800 |
2024/01/05 | 679 | 688 | 679 | 687 | 3,000 |
2024/01/04 | 673 | 680 | 669 | 679 | 4,900 |
2023/12/29 | 679 | 680 | 673 | 675 | 1,300 |
2023/12/28 | 679 | 679 | 679 | 679 | 100 |
2023/12/27 | 677 | 679 | 674 | 679 | 1,100 |
2023/12/26 | 667 | 673 | 667 | 673 | 600 |
2023/12/25 | 675 | 675 | 668 | 674 | 2,200 |
2023/12/22 | 679 | 679 | 660 | 669 | 11,700 |
2023/12/21 | 671 | 680 | 671 | 680 | 2,300 |
2023/12/20 | 669 | 675 | 668 | 675 | 3,000 |
2023/12/19 | 682 | 682 | 663 | 668 | 7,400 |
2023/12/18 | 680 | 694 | 670 | 676 | 6,700 |
2023/12/15 | 683 | 684 | 676 | 678 | 800 |
2023/12/14 | 683 | 683 | 675 | 682 | 3,800 |
2023/12/13 | 682 | 682 | 682 | 682 | 400 |
2023/12/12 | 672 | 683 | 672 | 681 | 1,500 |
2023/12/11 | 681 | 690 | 667 | 681 | 10,300 |
2023/12/08 | 681 | 682 | 681 | 681 | 13,900 |
2023/12/07 | 688 | 688 | 680 | 681 | 2,700 |
2023/12/06 | 681 | 690 | 678 | 690 | 2,600 |
2023/12/05 | 684 | 684 | 673 | 679 | 1,300 |
2023/12/04 | 676 | 678 | 676 | 676 | 1,200 |
2023/12/01 | 664 | 678 | 664 | 678 | 2,200 |
2023/11/30 | 665 | 665 | 660 | 660 | 2,300 |
2023/11/29 | 675 | 675 | 672 | 672 | 700 |
2023/11/28 | 674 | 681 | 674 | 681 | 600 |
2023/11/27 | 683 | 683 | 678 | 680 | 600 |
2023/11/24 | 680 | 681 | 676 | 680 | 2,300 |
2023/11/22 | 663 | 672 | 663 | 672 | 9,800 |
2023/11/21 | 667 | 675 | 662 | 663 | 1,200 |
2023/11/20 | 666 | 676 | 666 | 669 | 1,500 |
2023/11/17 | 662 | 671 | 651 | 666 | 9,300 |
2023/11/16 | 662 | 668 | 662 | 662 | 1,300 |
2023/11/15 | 683 | 690 | 657 | 660 | 8,600 |
2023/11/14 | 687 | 687 | 683 | 683 | 1,700 |
2023/11/13 | 694 | 697 | 687 | 687 | 1,500 |
2023/11/10 | 695 | 695 | 682 | 686 | 500 |
2023/11/09 | 676 | 699 | 676 | 695 | 6,000 |
2023/11/08 | 689 | 695 | 675 | 677 | 4,200 |
2023/11/07 | 680 | 690 | 680 | 688 | 9,800 |
2023/11/06 | 700 | 705 | 677 | 684 | 8,300 |
2023/11/02 | 705 | 705 | 696 | 700 | 1,900 |
2023/11/01 | 702 | 702 | 689 | 700 | 3,900 |
2023/10/31 | 669 | 693 | 669 | 688 | 5,600 |
2023/10/30 | 658 | 675 | 658 | 675 | 1,600 |
2023/10/27 | 652 | 668 | 652 | 668 | 1,200 |
2023/10/26 | 645 | 655 | 645 | 655 | 600 |
2023/10/25 | 645 | 663 | 645 | 655 | 1,700 |
2023/10/24 | 653 | 653 | 642 | 646 | 1,700 |
2023/10/23 | 661 | 661 | 652 | 653 | 10,900 |
2023/10/20 | 648 | 661 | 648 | 661 | 4,200 |
2023/10/19 | 648 | 651 | 644 | 647 | 2,200 |
2023/10/18 | 646 | 659 | 646 | 651 | 3,400 |
2023/10/17 | 644 | 646 | 644 | 644 | 1,100 |
2023/10/16 | 646 | 655 | 640 | 641 | 3,300 |
2023/10/13 | 654 | 655 | 651 | 651 | 1,300 |
2023/10/12 | 654 | 655 | 654 | 655 | 800 |
2023/10/11 | 654 | 655 | 653 | 653 | 2,400 |
2023/10/10 | 651 | 658 | 651 | 653 | 4,000 |
2023/10/06 | 642 | 650 | 642 | 650 | 400 |
2023/10/05 | 641 | 647 | 630 | 642 | 6,100 |
2023/10/04 | 652 | 659 | 633 | 641 | 9,700 |
2023/10/03 | 668 | 669 | 651 | 659 | 2,400 |
2023/10/02 | 667 | 688 | 650 | 668 | 7,600 |
2023/09/29 | 681 | 681 | 671 | 671 | 500 |
2023/09/28 | 680 | 691 | 678 | 681 | 1,100 |
2023/09/27 | 692 | 692 | 691 | 691 | 1,300 |
2023/09/26 | 706 | 706 | 693 | 693 | 2,100 |
2023/09/25 | 705 | 705 | 696 | 704 | 2,700 |
2023/09/22 | 693 | 711 | 690 | 701 | 12,000 |
2023/09/21 | 705 | 712 | 681 | 693 | 6,500 |
2023/09/20 | 700 | 724 | 700 | 710 | 2,900 |
2023/09/19 | 685 | 695 | 685 | 693 | 2,600 |
2023/09/15 | 700 | 715 | 684 | 685 | 11,700 |
2023/09/14 | 677 | 698 | 672 | 696 | 7,200 |
2023/09/13 | 660 | 677 | 660 | 675 | 6,700 |
2023/09/12 | 662 | 662 | 655 | 660 | 2,400 |
2023/09/11 | 643 | 660 | 643 | 658 | 11,000 |
2023/09/08 | 644 | 649 | 643 | 643 | 1,400 |
2023/09/07 | 644 | 653 | 644 | 651 | 2,500 |
2023/09/06 | 643 | 646 | 641 | 644 | 6,900 |
2023/09/05 | 637 | 647 | 637 | 643 | 6,700 |
2023/09/04 | 638 | 642 | 638 | 639 | 2,400 |
2023/09/01 | 634 | 640 | 634 | 638 | 3,300 |
2023/08/31 | 635 | 637 | 635 | 636 | 1,800 |
2023/08/30 | 634 | 635 | 634 | 634 | 1,300 |
2023/08/29 | 632 | 634 | 632 | 634 | 1,500 |
2023/08/28 | 635 | 635 | 633 | 634 | 1,200 |
2023/08/25 | 631 | 635 | 631 | 634 | 4,300 |
2023/08/24 | 631 | 631 | 630 | 631 | 800 |
2023/08/23 | 633 | 633 | 629 | 631 | 10,000 |
2023/08/22 | 631 | 633 | 631 | 633 | 1,900 |
2023/08/21 | 629 | 631 | 629 | 631 | 300 |
2023/08/18 | 631 | 633 | 630 | 631 | 1,600 |
2023/08/17 | 629 | 629 | 629 | 629 | 600 |
2023/08/16 | 633 | 633 | 630 | 630 | 400 |
2023/08/15 | 627 | 634 | 627 | 633 | 2,600 |
2023/08/14 | 636 | 637 | 627 | 629 | 9,600 |
2023/08/10 | 632 | 634 | 631 | 633 | 1,400 |
2023/08/09 | 633 | 635 | 632 | 632 | 2,600 |
2023/08/08 | 631 | 635 | 630 | 633 | 10,400 |
2023/08/07 | 635 | 635 | 631 | 631 | 2,700 |
2023/08/04 | 630 | 633 | 630 | 633 | 200 |
2023/08/03 | 631 | 631 | 630 | 630 | 300 |
2023/08/02 | 634 | 634 | 633 | 633 | 400 |
2023/08/01 | 636 | 636 | 631 | 633 | 2,400 |
2023/07/31 | 636 | 640 | 634 | 634 | 4,300 |
2023/07/28 | 633 | 640 | 628 | 634 | 8,700 |
2023/07/27 | 626 | 632 | 626 | 631 | 1,000 |
2023/07/26 | 627 | 629 | 627 | 629 | 800 |
2023/07/25 | 631 | 631 | 625 | 628 | 8,700 |
2023/07/24 | 630 | 632 | 630 | 632 | 2,400 |
2023/07/21 | 632 | 632 | 627 | 628 | 50,300 |
2023/07/20 | 632 | 632 | 629 | 631 | 10,100 |
2023/07/19 | 634 | 636 | 631 | 631 | 3,600 |
2023/07/18 | 629 | 645 | 628 | 634 | 5,400 |
2023/07/14 | 631 | 631 | 628 | 629 | 2,600 |
2023/07/13 | 629 | 630 | 628 | 628 | 4,800 |
2023/07/12 | 628 | 630 | 628 | 629 | 3,900 |
2023/07/11 | 629 | 629 | 628 | 628 | 900 |
2023/07/10 | 629 | 630 | 628 | 629 | 2,600 |
2023/07/07 | 633 | 633 | 632 | 632 | 400 |
2023/07/06 | 634 | 634 | 633 | 633 | 500 |
2023/07/05 | 631 | 649 | 631 | 634 | 3,200 |
2023/07/04 | 628 | 638 | 628 | 638 | 700 |
2023/07/03 | 628 | 630 | 628 | 629 | 1,200 |
2023/06/30 | 634 | 634 | 625 | 630 | 1,400 |
2023/06/29 | 631 | 633 | 631 | 633 | 400 |
2023/06/28 | 626 | 629 | 626 | 629 | 1,300 |
2023/06/27 | 627 | 630 | 627 | 628 | 1,000 |
2023/06/26 | 625 | 627 | 625 | 627 | 400 |
2023/06/23 | 626 | 627 | 624 | 627 | 5,600 |
2023/06/22 | 628 | 628 | 625 | 625 | 9,200 |
2023/06/21 | 628 | 628 | 628 | 628 | 300 |
2023/06/20 | 630 | 633 | 623 | 627 | 4,500 |
2023/06/19 | 629 | 629 | 629 | 629 | 1,300 |
2023/06/16 | 630 | 631 | 630 | 631 | 500 |
2023/06/15 | 629 | 629 | 629 | 629 | 200 |
2023/06/14 | 629 | 633 | 629 | 633 | 300 |
2023/06/13 | 636 | 637 | 628 | 630 | 27,200 |
2023/06/12 | 632 | 636 | 632 | 636 | 4,900 |
2023/06/09 | 628 | 634 | 628 | 632 | 7,300 |
2023/06/08 | 624 | 630 | 623 | 626 | 4,800 |
2023/06/07 | 626 | 628 | 622 | 624 | 2,700 |
2023/06/06 | 631 | 631 | 622 | 625 | 3,000 |