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
2018/12/28 2,130 2,175 2,121 2,144 44,600
2018/12/27 2,073 2,144 2,062 2,143 72,100
2018/12/26 1,985 2,040 1,985 2,023 71,700
2018/12/25 1,985 1,987 1,948 1,985 120,800
2018/12/21 2,111 2,112 2,053 2,054 163,000
2018/12/20 2,158 2,176 2,111 2,125 142,500
2018/12/19 2,216 2,218 2,161 2,174 112,900
2018/12/18 2,306 2,306 2,231 2,242 141,600
2018/12/17 2,350 2,358 2,320 2,325 55,600
2018/12/14 2,365 2,365 2,335 2,346 83,300
2018/12/13 2,377 2,384 2,365 2,373 65,400
2018/12/12 2,358 2,400 2,352 2,370 73,700
2018/12/11 2,375 2,375 2,310 2,327 62,800
2018/12/10 2,417 2,428 2,378 2,383 58,600
2018/12/07 2,485 2,486 2,417 2,430 94,400
2018/12/06 2,495 2,495 2,474 2,486 73,200
2018/12/05 2,487 2,523 2,475 2,512 85,400
2018/12/04 2,567 2,594 2,522 2,525 57,200
2018/12/03 2,558 2,588 2,542 2,585 61,100
2018/11/30 2,552 2,594 2,541 2,574 77,000
2018/11/29 2,550 2,590 2,533 2,548 63,400
2018/11/28 2,531 2,554 2,507 2,529 49,500
2018/11/27 2,507 2,539 2,495 2,529 75,300
2018/11/26 2,493 2,515 2,493 2,500 48,400
2018/11/22 2,521 2,521 2,485 2,507 43,400
2018/11/21 2,520 2,522 2,485 2,516 71,400
2018/11/20 2,520 2,545 2,505 2,535 35,000
2018/11/19 2,573 2,573 2,505 2,525 56,700
2018/11/16 2,570 2,588 2,551 2,570 44,800
2018/11/15 2,567 2,576 2,546 2,568 45,200
2018/11/14 2,586 2,597 2,566 2,566 48,900
2018/11/13 2,606 2,612 2,569 2,575 64,500
2018/11/12 2,581 2,659 2,581 2,659 69,400
2018/11/09 2,597 2,638 2,597 2,626 42,800
2018/11/08 2,645 2,648 2,608 2,615 56,700
2018/11/07 2,604 2,645 2,587 2,595 82,500
2018/11/06 2,612 2,625 2,604 2,615 38,100
2018/11/05 2,596 2,633 2,596 2,612 51,300
2018/11/02 2,607 2,624 2,578 2,619 71,800
2018/11/01 2,595 2,622 2,585 2,601 60,500
2018/10/31 2,578 2,597 2,557 2,585 61,500
2018/10/30 2,496 2,570 2,496 2,566 74,200
2018/10/29 2,540 2,562 2,496 2,500 60,900
2018/10/26 2,533 2,535 2,497 2,519 66,100
2018/10/25 2,545 2,548 2,512 2,517 82,100
2018/10/24 2,626 2,626 2,575 2,595 91,700
2018/10/23 2,683 2,687 2,626 2,626 90,500
2018/10/22 2,702 2,720 2,683 2,689 55,600
2018/10/19 2,700 2,709 2,685 2,704 59,900
2018/10/18 2,735 2,749 2,708 2,708 44,400
2018/10/17 2,746 2,746 2,709 2,719 49,000
2018/10/16 2,715 2,731 2,697 2,713 62,900
2018/10/15 2,745 2,748 2,707 2,716 92,600
2018/10/12 2,741 2,760 2,712 2,749 95,500
2018/10/11 2,800 2,830 2,744 2,761 94,600
2018/10/10 2,834 2,876 2,826 2,852 42,100
2018/10/09 2,860 2,876 2,808 2,814 55,700
2018/10/05 2,841 2,884 2,841 2,869 47,500
2018/10/04 2,883 2,906 2,844 2,855 68,200
2018/10/03 2,875 2,905 2,843 2,843 63,000
2018/10/02 2,886 2,904 2,854 2,874 67,300
2018/10/01 2,862 2,874 2,841 2,858 77,700
2018/09/28 2,925 2,929 2,882 2,882 66,000
2018/09/27 2,927 2,945 2,893 2,905 81,600
2018/09/26 2,878 2,956 2,874 2,948 112,000
2018/09/25 2,909 2,937 2,885 2,935 101,900
2018/09/21 2,900 2,934 2,885 2,899 133,700
2018/09/20 2,880 2,902 2,839 2,882 82,200
2018/09/19 2,861 2,876 2,833 2,859 87,600
2018/09/18 2,789 2,851 2,789 2,825 91,800
2018/09/14 2,783 2,796 2,761 2,777 81,400
2018/09/13 2,746 2,805 2,744 2,768 45,100
2018/09/12 2,788 2,790 2,732 2,756 55,800
2018/09/11 2,786 2,788 2,760 2,782 28,200
2018/09/10 2,749 2,798 2,745 2,786 46,500
2018/09/07 2,743 2,753 2,723 2,747 70,000
2018/09/06 2,759 2,797 2,755 2,767 59,000
2018/09/05 2,809 2,809 2,764 2,783 76,500
2018/09/04 2,827 2,827 2,785 2,786 55,700
2018/09/03 2,860 2,860 2,801 2,811 53,000
2018/08/31 2,846 2,882 2,843 2,866 42,800
2018/08/30 2,870 2,874 2,842 2,847 42,500
2018/08/29 2,835 2,875 2,835 2,861 90,500
2018/08/28 2,870 2,878 2,832 2,833 60,300
2018/08/27 2,871 2,893 2,860 2,860 77,300
2018/08/24 2,868 2,895 2,867 2,875 34,900
2018/08/23 2,839 2,867 2,825 2,840 55,400
2018/08/22 2,807 2,838 2,803 2,812 42,900
2018/08/21 2,831 2,837 2,803 2,817 45,300
2018/08/20 2,843 2,858 2,825 2,845 43,000
2018/08/17 2,799 2,858 2,772 2,842 68,800
2018/08/16 2,778 2,792 2,741 2,784 59,100
2018/08/15 2,850 2,866 2,764 2,785 60,500
2018/08/14 2,794 2,827 2,767 2,825 51,800
2018/08/13 2,805 2,811 2,755 2,771 60,100
2018/08/10 2,864 2,879 2,830 2,842 54,100
2018/08/09 2,904 2,911 2,869 2,879 34,400
2018/08/08 2,885 2,918 2,879 2,899 38,000
2018/08/07 2,904 2,904 2,840 2,885 53,500
2018/08/06 2,887 2,946 2,862 2,874 77,000
2018/08/03 3,000 3,010 2,934 2,937 58,800
2018/08/02 3,050 3,055 2,968 2,996 90,600
2018/08/01 2,916 3,050 2,888 3,035 255,700
2018/07/31 3,060 3,090 2,870 2,916 415,800
2018/07/30 3,020 3,075 3,015 3,060 148,100
2018/07/27 2,997 3,060 2,996 3,015 170,800
2018/07/26 2,950 2,987 2,950 2,968 74,700
2018/07/25 2,915 2,955 2,912 2,928 160,000
2018/07/24 2,860 2,920 2,831 2,907 223,100
2018/07/23 2,787 2,843 2,783 2,816 115,900
2018/07/20 2,754 2,773 2,736 2,753 29,200
2018/07/19 2,750 2,780 2,731 2,766 69,300
2018/07/18 2,713 2,732 2,708 2,717 42,300
2018/07/17 2,695 2,731 2,688 2,708 68,100
2018/07/13 2,714 2,716 2,691 2,696 84,900
2018/07/12 2,718 2,741 2,709 2,714 48,200
2018/07/11 2,710 2,719 2,687 2,711 95,200
2018/07/10 2,739 2,779 2,728 2,728 59,900
2018/07/09 2,738 2,755 2,722 2,739 41,700
2018/07/06 2,725 2,739 2,718 2,728 37,900
2018/07/05 2,760 2,760 2,707 2,717 69,700
2018/07/04 2,781 2,807 2,761 2,763 70,900
2018/07/03 2,830 2,830 2,792 2,808 87,900
2018/07/02 2,821 2,832 2,804 2,812 73,400
2018/06/29 2,825 2,847 2,818 2,824 46,000
2018/06/28 2,839 2,840 2,806 2,824 81,100
2018/06/27 2,867 2,867 2,827 2,834 50,300
2018/06/26 2,824 2,860 2,803 2,856 70,500
2018/06/25 2,889 2,894 2,841 2,850 103,600
2018/06/22 2,813 2,918 2,798 2,909 245,500
2018/06/21 2,872 2,877 2,816 2,822 131,400
2018/06/20 2,923 2,932 2,870 2,884 68,000
2018/06/19 2,931 2,968 2,913 2,913 40,900
2018/06/18 2,975 2,975 2,920 2,932 37,200
2018/06/15 2,968 2,990 2,955 2,984 120,900
2018/06/14 2,889 2,962 2,886 2,951 111,200
2018/06/13 2,850 2,897 2,850 2,888 69,600
2018/06/12 2,874 2,878 2,844 2,850 89,800
2018/06/11 2,875 2,875 2,840 2,851 94,300
2018/06/08 2,854 2,890 2,849 2,883 124,300
2018/06/07 2,896 2,904 2,866 2,873 43,300
2018/06/06 2,869 2,891 2,859 2,872 46,200
2018/06/05 2,905 2,905 2,857 2,883 44,600
2018/06/04 2,863 2,909 2,847 2,907 122,900
2018/06/01 2,830 2,847 2,802 2,836 87,800
2018/05/31 2,844 2,847 2,807 2,826 140,800
2018/05/30 2,863 2,872 2,823 2,838 111,500
2018/05/29 2,926 2,938 2,884 2,893 49,200
2018/05/28 2,909 2,910 2,889 2,907 47,100
2018/05/25 2,936 2,945 2,909 2,913 51,500
2018/05/24 2,979 2,979 2,937 2,948 49,400
2018/05/23 2,950 2,983 2,934 2,979 81,800
2018/05/22 2,973 2,975 2,954 2,958 49,000
2018/05/21 2,995 2,995 2,955 2,971 56,300
2018/05/18 3,035 3,035 2,997 3,005 42,900
2018/05/17 3,000 3,035 2,997 3,010 45,300
2018/05/16 2,976 3,015 2,958 3,010 53,400
2018/05/15 3,020 3,030 2,998 3,000 58,200
2018/05/14 2,951 3,025 2,948 3,010 74,800
2018/05/11 2,947 2,962 2,936 2,946 49,400
2018/05/10 2,964 2,978 2,946 2,947 33,800
2018/05/09 2,969 2,969 2,938 2,959 60,700
2018/05/08 2,970 3,010 2,958 2,969 92,300
2018/05/07 2,985 2,985 2,941 2,962 48,100
2018/05/02 3,000 3,000 2,971 2,985 22,100
2018/05/01 3,015 3,015 2,971 2,976 68,800
2018/04/27 3,035 3,050 3,015 3,040 54,600
2018/04/26 3,055 3,075 3,030 3,055 53,200
2018/04/25 3,025 3,075 3,025 3,055 57,800
2018/04/24 3,050 3,070 3,030 3,070 92,100
2018/04/23 2,986 3,040 2,986 3,025 75,200
2018/04/20 2,992 3,000 2,950 2,970 66,200
2018/04/19 3,015 3,035 2,986 2,995 77,200
2018/04/18 3,030 3,030 2,998 3,005 47,800
2018/04/17 3,045 3,045 3,020 3,025 46,500
2018/04/16 3,030 3,045 3,005 3,035 67,800
2018/04/13 2,998 3,030 2,998 3,010 79,000
2018/04/12 2,964 2,997 2,964 2,987 60,900
2018/04/11 2,950 2,995 2,934 2,980 89,600
2018/04/10 2,909 2,946 2,903 2,935 68,400
2018/04/09 2,894 2,942 2,894 2,918 46,500
2018/04/06 2,878 2,932 2,878 2,910 82,000
2018/04/05 2,887 2,936 2,876 2,907 107,400
2018/04/04 2,857 2,878 2,841 2,871 88,600
2018/04/03 2,835 2,854 2,806 2,839 83,800
2018/04/02 2,869 2,878 2,837 2,838 45,500
2018/03/30 2,912 2,912 2,859 2,868 38,000
2018/03/29 2,906 2,928 2,853 2,886 47,400
2018/03/28 2,875 2,894 2,811 2,891 62,800
2018/03/27 2,863 2,933 2,853 2,933 114,700
2018/03/26 2,843 2,843 2,801 2,838 86,800
2018/03/23 2,885 2,888 2,843 2,852 139,600
2018/03/22 2,917 2,917 2,887 2,907 97,400
2018/03/20 2,914 2,949 2,912 2,920 56,500
2018/03/19 2,934 2,950 2,916 2,933 61,700
2018/03/16 2,986 2,991 2,945 2,955 68,200
2018/03/15 3,005 3,005 2,970 2,991 34,900
2018/03/14 2,998 3,025 2,998 3,010 48,400
2018/03/13 2,970 3,030 2,948 3,030 82,400
2018/03/12 2,925 2,989 2,911 2,989 82,200
2018/03/09 2,934 2,935 2,890 2,898 85,300
2018/03/08 2,930 2,950 2,893 2,905 75,400
2018/03/07 2,934 2,946 2,906 2,915 57,500
2018/03/06 2,935 2,953 2,932 2,944 52,800
2018/03/05 2,904 2,929 2,886 2,920 98,700
2018/03/02 2,906 2,923 2,901 2,906 94,200
2018/03/01 2,965 2,965 2,927 2,933 136,900
2018/02/28 3,005 3,010 2,974 2,974 106,800
2018/02/27 3,035 3,035 3,005 3,010 57,000
2018/02/26 3,025 3,030 3,015 3,020 44,300
2018/02/23 2,971 3,025 2,966 3,010 45,100
2018/02/22 3,000 3,000 2,971 2,974 52,000
2018/02/21 3,035 3,035 2,995 3,000 77,500
2018/02/20 3,025 3,045 3,010 3,035 45,000
2018/02/19 2,996 3,065 2,995 3,060 104,000
2018/02/16 2,958 2,975 2,946 2,958 49,500
2018/02/15 2,946 2,977 2,943 2,948 51,800
2018/02/14 2,962 2,974 2,927 2,932 83,000
2018/02/13 3,010 3,020 2,950 2,958 101,300
2018/02/09 2,965 2,990 2,946 2,990 152,600
2018/02/08 3,010 3,030 2,997 3,015 91,900
2018/02/07 3,090 3,125 3,010 3,010 162,400
2018/02/06 3,070 3,100 2,973 3,030 212,800
2018/02/05 3,145 3,145 3,075 3,105 136,900
2018/02/02 3,185 3,205 3,170 3,190 86,200
2018/02/01 3,140 3,235 3,135 3,190 182,100
2018/01/31 3,095 3,160 3,085 3,105 187,800
2018/01/30 3,100 3,105 3,065 3,070 89,400
2018/01/29 3,080 3,100 3,070 3,090 62,800
2018/01/26 3,115 3,115 3,080 3,095 101,900
2018/01/25 3,090 3,120 3,065 3,115 137,900
2018/01/24 3,115 3,125 3,090 3,120 58,500
2018/01/23 3,095 3,130 3,080 3,115 98,500
2018/01/22 3,100 3,105 3,070 3,085 83,200
2018/01/19 3,080 3,100 3,075 3,090 72,500
2018/01/18 3,160 3,160 3,080 3,080 95,300
2018/01/17 3,145 3,145 3,100 3,120 91,700
2018/01/16 3,210 3,210 3,165 3,165 77,400
2018/01/15 3,250 3,255 3,215 3,220 81,300
2018/01/12 3,245 3,270 3,220 3,235 83,600
2018/01/11 3,235 3,270 3,215 3,270 98,000
2018/01/10 3,210 3,265 3,205 3,260 153,100
2018/01/09 3,190 3,220 3,185 3,210 214,600
2018/01/05 3,170 3,185 3,150 3,170 104,500
2018/01/04 3,075 3,165 3,070 3,165 163,800

このページの先頭へ