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
2019/12/30 2,787 2,822 2,765 2,783 32,800
2019/12/27 2,787 2,825 2,779 2,818 62,800
2019/12/26 2,741 2,773 2,741 2,769 35,800
2019/12/25 2,760 2,771 2,739 2,741 35,600
2019/12/24 2,799 2,805 2,772 2,777 25,600
2019/12/23 2,830 2,830 2,778 2,799 33,800
2019/12/20 2,800 2,847 2,800 2,815 62,000
2019/12/19 2,764 2,815 2,763 2,794 43,400
2019/12/18 2,808 2,813 2,769 2,773 43,900
2019/12/17 2,800 2,830 2,786 2,826 54,100
2019/12/16 2,771 2,796 2,761 2,776 47,300
2019/12/13 2,750 2,803 2,747 2,779 142,300
2019/12/12 2,744 2,744 2,699 2,700 49,500
2019/12/11 2,749 2,771 2,713 2,731 33,500
2019/12/10 2,766 2,775 2,737 2,743 36,700
2019/12/09 2,761 2,761 2,727 2,758 32,000
2019/12/06 2,706 2,735 2,704 2,730 39,800
2019/12/05 2,730 2,730 2,684 2,706 37,400
2019/12/04 2,685 2,714 2,646 2,710 43,100
2019/12/03 2,750 2,750 2,690 2,705 70,400
2019/12/02 2,787 2,798 2,750 2,763 44,600
2019/11/29 2,738 2,772 2,737 2,771 42,900
2019/11/28 2,714 2,733 2,709 2,732 51,400
2019/11/27 2,711 2,723 2,693 2,723 51,400
2019/11/26 2,735 2,735 2,696 2,720 48,300
2019/11/25 2,740 2,751 2,712 2,725 20,200
2019/11/22 2,757 2,772 2,726 2,729 60,600
2019/11/21 2,762 2,771 2,706 2,753 44,800
2019/11/20 2,791 2,798 2,750 2,765 34,000
2019/11/19 2,829 2,830 2,798 2,810 37,100
2019/11/18 2,794 2,816 2,787 2,816 49,500
2019/11/15 2,745 2,807 2,719 2,791 70,200
2019/11/14 2,786 2,786 2,716 2,733 40,300
2019/11/13 2,810 2,810 2,790 2,794 34,900
2019/11/12 2,797 2,814 2,756 2,810 48,900
2019/11/11 2,810 2,818 2,741 2,791 73,100
2019/11/08 2,850 2,859 2,780 2,811 81,200
2019/11/07 2,799 2,822 2,788 2,822 65,900
2019/11/06 2,781 2,799 2,761 2,799 54,400
2019/11/05 2,787 2,792 2,749 2,759 115,700
2019/11/01 2,732 2,777 2,724 2,761 81,900
2019/10/31 2,707 2,766 2,681 2,764 132,800
2019/10/30 2,690 2,720 2,670 2,720 325,000
2019/10/29 2,688 2,709 2,670 2,682 85,800
2019/10/28 2,660 2,680 2,643 2,663 67,700
2019/10/25 2,638 2,656 2,622 2,651 46,100
2019/10/24 2,612 2,652 2,612 2,638 83,500
2019/10/23 2,567 2,595 2,542 2,593 82,400
2019/10/21 2,532 2,555 2,531 2,543 29,200
2019/10/18 2,540 2,566 2,518 2,523 40,500
2019/10/17 2,593 2,593 2,529 2,529 64,800
2019/10/16 2,602 2,655 2,576 2,581 100,700
2019/10/15 2,580 2,604 2,563 2,565 79,200
2019/10/11 2,543 2,552 2,512 2,528 48,000
2019/10/10 2,528 2,528 2,494 2,512 51,800
2019/10/09 2,502 2,548 2,502 2,539 44,000
2019/10/08 2,500 2,541 2,498 2,540 68,500
2019/10/07 2,497 2,499 2,475 2,497 52,400
2019/10/04 2,476 2,504 2,469 2,498 51,900
2019/10/03 2,535 2,535 2,493 2,508 65,200
2019/10/02 2,557 2,597 2,535 2,591 55,900
2019/10/01 2,518 2,580 2,518 2,567 43,100
2019/09/30 2,506 2,539 2,494 2,526 51,600
2019/09/27 2,563 2,563 2,502 2,538 67,200
2019/09/26 2,600 2,634 2,578 2,594 104,500
2019/09/25 2,575 2,582 2,556 2,571 46,100
2019/09/24 2,556 2,596 2,555 2,575 71,300
2019/09/20 2,526 2,561 2,498 2,558 88,900
2019/09/19 2,476 2,521 2,476 2,491 61,500
2019/09/18 2,527 2,527 2,460 2,484 58,300
2019/09/17 2,501 2,537 2,485 2,527 77,300
2019/09/13 2,495 2,509 2,456 2,498 136,800
2019/09/12 2,468 2,500 2,449 2,480 119,800
2019/09/11 2,401 2,466 2,401 2,458 97,400
2019/09/10 2,271 2,357 2,270 2,351 73,200
2019/09/09 2,235 2,254 2,225 2,250 57,000
2019/09/06 2,231 2,250 2,228 2,247 34,900
2019/09/05 2,185 2,231 2,175 2,218 60,500
2019/09/04 2,192 2,192 2,158 2,166 48,600
2019/09/03 2,228 2,256 2,211 2,211 53,000
2019/09/02 2,241 2,261 2,228 2,228 34,200
2019/08/30 2,212 2,272 2,204 2,268 56,600
2019/08/29 2,176 2,183 2,151 2,179 28,300
2019/08/28 2,169 2,176 2,154 2,170 34,000
2019/08/27 2,186 2,201 2,160 2,169 27,200
2019/08/26 2,149 2,182 2,149 2,177 42,000
2019/08/23 2,198 2,231 2,198 2,226 15,600
2019/08/22 2,229 2,229 2,196 2,207 44,800
2019/08/21 2,174 2,213 2,170 2,208 28,800
2019/08/20 2,234 2,234 2,214 2,222 21,700
2019/08/19 2,234 2,262 2,216 2,224 32,500
2019/08/16 2,193 2,225 2,170 2,222 48,900
2019/08/15 2,170 2,200 2,151 2,197 33,300
2019/08/14 2,220 2,245 2,202 2,220 43,300
2019/08/13 2,170 2,191 2,150 2,188 58,100
2019/08/09 2,221 2,233 2,202 2,219 44,800
2019/08/08 2,196 2,213 2,181 2,201 32,600
2019/08/07 2,187 2,241 2,187 2,207 52,700
2019/08/06 2,149 2,225 2,143 2,219 66,000
2019/08/05 2,240 2,253 2,202 2,222 91,200
2019/08/02 2,301 2,302 2,208 2,220 88,300
2019/08/01 2,344 2,354 2,322 2,341 36,100
2019/07/31 2,351 2,365 2,323 2,344 40,700
2019/07/30 2,365 2,376 2,325 2,375 82,700
2019/07/29 2,369 2,369 2,347 2,365 33,900
2019/07/26 2,338 2,366 2,333 2,366 30,100
2019/07/25 2,329 2,368 2,325 2,356 35,400
2019/07/24 2,330 2,330 2,289 2,324 77,800
2019/07/23 2,317 2,344 2,317 2,326 62,400
2019/07/22 2,348 2,348 2,318 2,331 33,500
2019/07/19 2,282 2,360 2,280 2,343 56,400
2019/07/18 2,378 2,378 2,287 2,296 85,400
2019/07/17 2,400 2,410 2,375 2,387 71,500
2019/07/16 2,393 2,421 2,384 2,412 91,400
2019/07/12 2,378 2,383 2,362 2,380 31,500
2019/07/11 2,346 2,378 2,342 2,378 46,600
2019/07/10 2,334 2,348 2,322 2,345 51,700
2019/07/09 2,358 2,382 2,343 2,356 56,400
2019/07/08 2,374 2,403 2,352 2,357 57,100
2019/07/05 2,374 2,375 2,346 2,357 47,000
2019/07/04 2,360 2,368 2,354 2,362 43,400
2019/07/03 2,328 2,360 2,288 2,360 73,100
2019/07/02 2,376 2,376 2,351 2,354 69,700
2019/07/01 2,378 2,387 2,348 2,376 73,200
2019/06/28 2,293 2,338 2,281 2,338 97,300
2019/06/27 2,233 2,294 2,233 2,294 59,500
2019/06/26 2,214 2,241 2,214 2,221 45,100
2019/06/25 2,244 2,268 2,235 2,248 48,200
2019/06/24 2,241 2,250 2,226 2,244 68,100
2019/06/21 2,331 2,331 2,232 2,239 162,500
2019/06/20 2,356 2,362 2,335 2,338 38,800
2019/06/19 2,330 2,357 2,312 2,353 51,600
2019/06/18 2,300 2,334 2,298 2,314 60,900
2019/06/17 2,298 2,307 2,286 2,300 46,300
2019/06/14 2,327 2,327 2,298 2,308 77,700
2019/06/13 2,325 2,341 2,310 2,326 67,100
2019/06/12 2,369 2,369 2,333 2,357 54,100
2019/06/11 2,388 2,390 2,358 2,369 53,500
2019/06/10 2,369 2,386 2,358 2,379 88,900
2019/06/07 2,293 2,380 2,271 2,377 194,500
2019/06/06 2,285 2,313 2,278 2,279 70,500
2019/06/05 2,255 2,302 2,255 2,301 144,200
2019/06/04 2,168 2,214 2,166 2,213 114,100
2019/06/03 2,146 2,162 2,126 2,160 56,700
2019/05/31 2,168 2,185 2,145 2,175 47,900
2019/05/30 2,108 2,187 2,103 2,178 88,800
2019/05/29 2,084 2,131 2,072 2,129 89,300
2019/05/28 2,092 2,109 2,077 2,109 97,400
2019/05/27 2,107 2,123 2,081 2,088 43,600
2019/05/24 2,056 2,109 2,037 2,109 51,900
2019/05/23 2,081 2,088 2,056 2,072 49,500
2019/05/22 2,056 2,091 2,050 2,086 84,000
2019/05/21 2,004 2,049 2,004 2,047 59,500
2019/05/20 2,014 2,035 1,998 2,015 56,000
2019/05/17 2,001 2,029 1,982 2,014 53,100
2019/05/16 1,985 1,995 1,959 1,979 79,700
2019/05/15 1,997 2,006 1,967 1,991 84,100
2019/05/14 1,962 1,999 1,942 1,996 73,800
2019/05/13 1,975 2,028 1,955 2,009 95,300
2019/05/10 1,999 2,018 1,976 1,985 96,100
2019/05/09 2,020 2,020 2,000 2,002 90,500
2019/05/08 2,035 2,039 2,021 2,030 100,100
2019/05/07 2,073 2,089 2,039 2,048 98,100
2019/04/26 2,082 2,088 2,053 2,080 99,300
2019/04/25 2,058 2,135 2,033 2,104 516,800
2019/04/24 2,127 2,131 2,058 2,063 199,800
2019/04/23 2,154 2,192 2,123 2,141 209,300
2019/04/22 2,143 2,175 2,122 2,172 105,900
2019/04/19 2,120 2,153 2,117 2,143 145,200
2019/04/18 2,129 2,143 2,091 2,103 110,200
2019/04/17 2,122 2,151 2,120 2,124 103,700
2019/04/16 2,109 2,140 2,104 2,132 72,000
2019/04/15 2,083 2,148 2,083 2,126 187,300
2019/04/12 2,136 2,151 2,121 2,129 111,200
2019/04/11 2,125 2,155 2,108 2,149 152,400
2019/04/10 2,131 2,180 2,130 2,173 101,500
2019/04/09 2,141 2,177 2,130 2,169 125,700
2019/04/08 2,165 2,192 2,147 2,169 153,600
2019/04/05 2,140 2,170 2,129 2,157 62,400
2019/04/04 2,154 2,156 2,127 2,131 56,200
2019/04/03 2,133 2,157 2,120 2,150 52,000
2019/04/02 2,162 2,167 2,135 2,143 50,700
2019/04/01 2,103 2,148 2,099 2,129 67,100
2019/03/29 2,110 2,115 2,073 2,073 52,000
2019/03/28 2,131 2,162 2,081 2,100 69,100
2019/03/27 2,188 2,194 2,140 2,153 82,600
2019/03/26 2,166 2,229 2,165 2,229 105,400
2019/03/25 2,161 2,164 2,119 2,147 80,600
2019/03/22 2,185 2,196 2,154 2,192 73,500
2019/03/20 2,159 2,178 2,144 2,173 58,200
2019/03/19 2,183 2,188 2,149 2,152 46,200
2019/03/18 2,165 2,187 2,146 2,183 73,800
2019/03/15 2,136 2,167 2,136 2,140 90,100
2019/03/14 2,095 2,126 2,089 2,114 54,000
2019/03/13 2,081 2,108 2,073 2,083 30,700
2019/03/12 2,057 2,110 2,049 2,100 68,100
2019/03/11 2,045 2,052 2,020 2,035 49,800
2019/03/08 2,108 2,116 2,039 2,043 151,200
2019/03/07 2,121 2,142 2,112 2,134 102,600
2019/03/06 2,159 2,161 2,131 2,148 125,500
2019/03/05 2,155 2,201 2,140 2,199 61,100
2019/03/04 2,157 2,174 2,124 2,169 77,400
2019/03/01 2,145 2,162 2,126 2,128 52,000
2019/02/28 2,134 2,152 2,124 2,140 44,200
2019/02/27 2,157 2,173 2,113 2,121 86,100
2019/02/26 2,157 2,162 2,129 2,146 44,700
2019/02/25 2,209 2,210 2,145 2,150 95,000
2019/02/22 2,219 2,229 2,187 2,190 72,400
2019/02/21 2,250 2,250 2,217 2,245 35,900
2019/02/20 2,257 2,287 2,219 2,234 55,800
2019/02/19 2,238 2,258 2,238 2,251 33,200
2019/02/18 2,235 2,267 2,226 2,233 63,800
2019/02/15 2,132 2,183 2,106 2,182 70,000
2019/02/14 2,127 2,150 2,122 2,147 42,600
2019/02/13 2,194 2,207 2,136 2,144 89,400
2019/02/12 2,116 2,174 2,054 2,174 177,800
2019/02/08 2,151 2,151 2,115 2,143 54,300
2019/02/07 2,205 2,205 2,168 2,184 45,000
2019/02/06 2,237 2,246 2,212 2,215 34,100
2019/02/05 2,218 2,234 2,213 2,227 28,300
2019/02/04 2,186 2,236 2,184 2,233 59,000
2019/02/01 2,208 2,208 2,169 2,169 54,400
2019/01/31 2,206 2,242 2,203 2,221 80,900
2019/01/30 2,220 2,226 2,180 2,180 59,500
2019/01/29 2,209 2,227 2,193 2,220 60,100
2019/01/28 2,253 2,263 2,212 2,212 53,000
2019/01/25 2,258 2,287 2,249 2,261 51,300
2019/01/24 2,244 2,283 2,244 2,274 35,700
2019/01/23 2,233 2,271 2,232 2,245 36,800
2019/01/22 2,300 2,300 2,243 2,261 38,400
2019/01/21 2,284 2,311 2,274 2,285 60,600
2019/01/18 2,250 2,270 2,235 2,254 61,700
2019/01/17 2,246 2,272 2,219 2,236 50,200
2019/01/16 2,259 2,259 2,219 2,223 42,100
2019/01/15 2,220 2,275 2,214 2,266 44,400
2019/01/11 2,280 2,283 2,235 2,255 48,800
2019/01/10 2,229 2,264 2,221 2,250 44,800
2019/01/09 2,252 2,272 2,238 2,253 79,100
2019/01/08 2,198 2,244 2,195 2,236 67,200
2019/01/07 2,232 2,249 2,172 2,174 66,200
2019/01/04 2,100 2,188 2,097 2,182 80,500

このページの先頭へ