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
2021/12/30 1,944 1,960 1,939 1,941 22,600
2021/12/29 1,915 1,960 1,915 1,960 42,300
2021/12/28 1,896 1,915 1,884 1,915 42,500
2021/12/27 1,871 1,893 1,870 1,881 40,800
2021/12/24 1,889 1,894 1,876 1,880 26,800
2021/12/23 1,885 1,899 1,884 1,889 24,200
2021/12/22 1,881 1,892 1,871 1,882 47,500
2021/12/21 1,901 1,909 1,867 1,875 98,400
2021/12/20 1,918 1,918 1,876 1,881 34,100
2021/12/17 1,930 1,938 1,912 1,936 82,200
2021/12/16 1,914 1,929 1,898 1,928 68,700
2021/12/15 1,885 1,907 1,885 1,898 50,200
2021/12/14 1,904 1,910 1,883 1,888 40,400
2021/12/13 1,908 1,914 1,894 1,900 35,300
2021/12/10 1,919 1,919 1,891 1,900 55,600
2021/12/09 1,892 1,910 1,888 1,903 34,700
2021/12/08 1,908 1,908 1,883 1,888 50,100
2021/12/07 1,875 1,908 1,864 1,900 69,700
2021/12/06 1,874 1,874 1,845 1,855 41,700
2021/12/03 1,829 1,861 1,829 1,857 42,200
2021/12/02 1,798 1,844 1,798 1,821 58,000
2021/12/01 1,785 1,823 1,783 1,815 44,000
2021/11/30 1,824 1,849 1,790 1,790 77,900
2021/11/29 1,842 1,842 1,794 1,795 81,600
2021/11/26 1,858 1,860 1,831 1,847 52,900
2021/11/25 1,866 1,879 1,857 1,865 21,100
2021/11/24 1,896 1,905 1,860 1,866 50,800
2021/11/22 1,884 1,886 1,862 1,875 35,000
2021/11/19 1,875 1,888 1,870 1,884 27,300
2021/11/18 1,873 1,885 1,867 1,876 39,300
2021/11/17 1,917 1,917 1,875 1,877 68,300
2021/11/16 1,940 1,958 1,905 1,917 53,700
2021/11/15 1,974 1,992 1,933 1,935 46,400
2021/11/12 1,941 1,975 1,936 1,972 30,800
2021/11/11 1,950 1,961 1,936 1,941 16,400
2021/11/10 1,949 1,957 1,943 1,948 20,300
2021/11/09 1,957 1,963 1,951 1,951 28,800
2021/11/08 1,980 1,992 1,958 1,962 33,100
2021/11/05 1,944 1,979 1,944 1,979 41,200
2021/11/04 1,970 2,002 1,951 1,951 95,900
2021/11/02 1,990 1,990 1,961 1,966 52,200
2021/11/01 1,965 1,996 1,965 1,991 45,500
2021/10/29 1,922 1,964 1,922 1,961 51,400
2021/10/28 1,927 1,956 1,921 1,926 279,900
2021/10/27 1,948 1,953 1,930 1,945 50,100
2021/10/26 1,963 1,968 1,949 1,953 35,000
2021/10/25 1,970 1,985 1,954 1,961 40,200
2021/10/22 1,972 1,991 1,970 1,987 57,900
2021/10/21 1,979 2,005 1,969 1,995 58,000
2021/10/20 1,984 2,020 1,975 1,975 58,200
2021/10/19 1,984 1,984 1,958 1,968 45,300
2021/10/18 1,987 1,993 1,968 1,984 40,300
2021/10/15 1,977 1,990 1,956 1,984 45,500
2021/10/14 1,981 1,981 1,951 1,963 57,400
2021/10/13 2,023 2,023 1,985 1,990 88,100
2021/10/12 2,056 2,067 2,024 2,032 50,400
2021/10/11 2,042 2,062 2,035 2,062 40,300
2021/10/08 2,030 2,046 2,008 2,030 73,000
2021/10/07 1,986 2,001 1,958 1,992 51,100
2021/10/06 1,958 2,001 1,954 1,989 59,500
2021/10/05 1,931 1,957 1,918 1,950 127,700
2021/10/04 1,975 1,979 1,938 1,951 53,600
2021/10/01 1,996 2,000 1,943 1,950 82,500
2021/09/30 2,005 2,041 2,002 2,008 50,700
2021/09/29 2,014 2,015 1,985 2,014 96,300
2021/09/28 2,074 2,091 2,054 2,085 73,500
2021/09/27 2,084 2,105 2,067 2,074 46,700
2021/09/24 2,049 2,088 2,049 2,084 63,100
2021/09/22 2,028 2,033 2,009 2,009 97,200
2021/09/21 2,039 2,050 2,027 2,040 73,000
2021/09/17 2,086 2,093 2,066 2,081 98,200
2021/09/16 2,069 2,091 2,057 2,086 58,600
2021/09/15 2,094 2,102 2,051 2,060 79,200
2021/09/14 2,110 2,141 2,110 2,140 67,600
2021/09/13 2,052 2,110 2,038 2,104 67,700
2021/09/10 2,026 2,062 2,025 2,061 80,400
2021/09/09 2,031 2,044 2,016 2,023 42,200
2021/09/08 2,029 2,047 2,024 2,039 53,500
2021/09/07 2,033 2,044 2,017 2,025 64,600
2021/09/06 2,035 2,035 2,005 2,011 46,500
2021/09/03 2,012 2,034 2,001 2,024 59,700
2021/09/02 2,005 2,006 1,992 2,001 39,700
2021/09/01 1,995 2,029 1,995 2,006 34,100
2021/08/31 2,013 2,026 1,995 2,014 50,100
2021/08/30 2,008 2,019 1,999 2,019 34,700
2021/08/27 1,990 2,004 1,982 1,988 41,200
2021/08/26 1,977 1,989 1,971 1,989 35,400
2021/08/25 1,972 1,990 1,960 1,971 35,000
2021/08/24 1,962 1,974 1,951 1,972 36,200
2021/08/23 1,969 1,979 1,956 1,957 36,500
2021/08/20 1,945 1,959 1,943 1,948 37,600
2021/08/19 1,970 1,970 1,930 1,931 52,900
2021/08/18 1,957 1,986 1,956 1,979 31,900
2021/08/17 1,977 1,986 1,946 1,951 25,500
2021/08/16 2,010 2,010 1,969 1,974 54,200
2021/08/13 2,006 2,034 2,000 2,019 44,100
2021/08/12 1,999 2,015 1,985 2,000 68,100
2021/08/11 1,965 1,996 1,962 1,981 66,500
2021/08/10 1,943 1,965 1,936 1,941 55,700
2021/08/06 1,943 1,956 1,933 1,943 40,100
2021/08/05 1,918 1,937 1,911 1,933 25,800
2021/08/04 1,925 1,943 1,922 1,922 25,200
2021/08/03 1,945 1,947 1,919 1,925 53,200
2021/08/02 1,915 1,956 1,905 1,950 93,500
2021/07/30 1,895 1,900 1,870 1,878 54,800
2021/07/29 1,906 1,906 1,893 1,899 33,900
2021/07/28 1,897 1,914 1,895 1,900 35,400
2021/07/27 1,899 1,919 1,895 1,914 53,600
2021/07/26 1,897 1,899 1,872 1,885 45,100
2021/07/21 1,865 1,879 1,857 1,857 57,300
2021/07/20 1,815 1,859 1,815 1,852 57,300
2021/07/19 1,857 1,862 1,842 1,842 78,900
2021/07/16 1,865 1,882 1,863 1,870 42,600
2021/07/15 1,903 1,903 1,869 1,874 47,700
2021/07/14 1,913 1,914 1,895 1,901 44,100
2021/07/13 1,877 1,912 1,877 1,909 77,500
2021/07/12 1,875 1,885 1,850 1,874 100,600
2021/07/09 1,821 1,844 1,814 1,835 122,200
2021/07/08 1,855 1,868 1,838 1,838 88,100
2021/07/07 1,867 1,867 1,851 1,855 63,800
2021/07/06 1,878 1,892 1,872 1,888 38,200
2021/07/05 1,867 1,873 1,858 1,872 39,700
2021/07/02 1,848 1,870 1,836 1,867 62,300
2021/07/01 1,848 1,855 1,828 1,828 67,600
2021/06/30 1,854 1,857 1,832 1,837 83,600
2021/06/29 1,848 1,848 1,822 1,827 52,200
2021/06/28 1,863 1,869 1,849 1,865 41,000
2021/06/25 1,838 1,857 1,835 1,856 39,700
2021/06/24 1,826 1,840 1,810 1,834 53,200
2021/06/23 1,842 1,848 1,829 1,834 43,300
2021/06/22 1,838 1,854 1,828 1,848 97,200
2021/06/21 1,827 1,837 1,801 1,804 89,900
2021/06/18 1,815 1,840 1,804 1,840 114,600
2021/06/17 1,837 1,857 1,820 1,825 48,800
2021/06/16 1,830 1,848 1,822 1,832 70,300
2021/06/15 1,817 1,836 1,810 1,831 64,400
2021/06/14 1,812 1,817 1,802 1,808 32,800
2021/06/11 1,815 1,817 1,790 1,805 152,200
2021/06/10 1,835 1,835 1,821 1,830 54,700
2021/06/09 1,855 1,860 1,837 1,841 40,000
2021/06/08 1,848 1,851 1,832 1,846 37,100
2021/06/07 1,860 1,860 1,844 1,853 49,600
2021/06/04 1,869 1,870 1,850 1,867 37,000
2021/06/03 1,858 1,871 1,846 1,856 45,300
2021/06/02 1,855 1,878 1,851 1,864 46,000
2021/06/01 1,859 1,872 1,842 1,865 57,400
2021/05/31 1,860 1,865 1,844 1,856 71,900
2021/05/28 1,834 1,878 1,828 1,877 85,700
2021/05/27 1,841 1,862 1,811 1,811 119,300
2021/05/26 1,856 1,860 1,840 1,854 63,300
2021/05/25 1,890 1,894 1,862 1,867 52,500
2021/05/24 1,897 1,910 1,890 1,890 43,000
2021/05/21 1,880 1,903 1,875 1,896 44,200
2021/05/20 1,889 1,919 1,889 1,901 42,100
2021/05/19 1,890 1,906 1,865 1,886 63,200
2021/05/18 1,890 1,928 1,888 1,914 84,200
2021/05/17 1,879 1,889 1,871 1,883 76,200
2021/05/14 1,848 1,864 1,836 1,855 63,400
2021/05/13 1,825 1,838 1,801 1,801 90,200
2021/05/12 1,838 1,850 1,823 1,838 84,400
2021/05/11 1,871 1,881 1,837 1,845 62,600
2021/05/10 1,873 1,888 1,869 1,880 41,500
2021/05/07 1,872 1,891 1,869 1,875 47,000
2021/05/06 1,843 1,877 1,843 1,849 78,100
2021/04/30 1,818 1,852 1,817 1,826 101,300
2021/04/28 1,818 1,828 1,801 1,801 78,700
2021/04/27 1,814 1,828 1,811 1,814 66,100
2021/04/26 1,828 1,841 1,814 1,814 64,700
2021/04/23 1,826 1,839 1,819 1,828 49,900
2021/04/22 1,841 1,850 1,821 1,834 59,600
2021/04/21 1,818 1,833 1,806 1,826 105,900
2021/04/20 1,842 1,849 1,828 1,831 68,300
2021/04/19 1,848 1,861 1,841 1,842 32,100
2021/04/16 1,851 1,864 1,841 1,848 38,300
2021/04/15 1,850 1,869 1,840 1,852 31,300
2021/04/14 1,838 1,850 1,831 1,842 60,300
2021/04/13 1,846 1,867 1,839 1,839 47,100
2021/04/12 1,845 1,867 1,843 1,853 47,300
2021/04/09 1,848 1,868 1,836 1,836 71,900
2021/04/08 1,901 1,904 1,846 1,847 108,300
2021/04/07 1,901 1,921 1,886 1,921 65,200
2021/04/06 1,953 1,954 1,900 1,904 75,800
2021/04/05 1,946 1,984 1,940 1,964 77,500
2021/04/02 1,944 1,960 1,930 1,940 59,800
2021/04/01 1,975 1,985 1,925 1,932 84,000
2021/03/31 2,000 2,010 1,972 1,972 62,600
2021/03/30 2,026 2,049 1,983 2,034 93,800
2021/03/29 2,135 2,135 2,058 2,089 111,800
2021/03/26 2,111 2,120 2,093 2,106 106,600
2021/03/25 2,085 2,114 2,051 2,089 91,500
2021/03/24 2,096 2,097 2,040 2,046 114,900
2021/03/23 2,165 2,165 2,124 2,124 120,500
2021/03/22 2,152 2,175 2,129 2,161 117,700
2021/03/19 2,144 2,199 2,128 2,157 253,000
2021/03/18 2,100 2,118 2,075 2,111 116,500
2021/03/17 2,072 2,100 2,054 2,100 99,300
2021/03/16 2,031 2,091 2,026 2,085 126,700
2021/03/15 1,991 2,045 1,991 2,037 135,900
2021/03/12 1,989 1,993 1,960 1,991 120,800
2021/03/11 1,948 2,007 1,942 1,997 131,900
2021/03/10 1,953 1,971 1,920 1,953 111,000
2021/03/09 1,940 1,977 1,930 1,973 107,600
2021/03/08 1,922 1,938 1,899 1,917 84,900
2021/03/05 1,866 1,897 1,843 1,897 144,400
2021/03/04 1,853 1,877 1,845 1,872 122,800
2021/03/03 1,857 1,862 1,840 1,860 80,200
2021/03/02 1,866 1,866 1,830 1,852 65,000
2021/03/01 1,811 1,852 1,800 1,852 121,900
2021/02/26 1,841 1,848 1,812 1,812 147,200
2021/02/25 1,860 1,874 1,847 1,857 205,900
2021/02/24 1,855 1,858 1,824 1,839 144,200
2021/02/22 1,839 1,844 1,825 1,836 110,500
2021/02/19 1,817 1,826 1,807 1,814 70,800
2021/02/18 1,865 1,865 1,817 1,829 115,600
2021/02/17 1,854 1,866 1,851 1,859 92,600
2021/02/16 1,839 1,888 1,831 1,853 120,200
2021/02/15 1,822 1,834 1,817 1,830 68,400
2021/02/12 1,814 1,825 1,806 1,811 60,300
2021/02/10 1,825 1,825 1,800 1,803 86,600
2021/02/09 1,820 1,834 1,800 1,831 177,200
2021/02/08 1,779 1,818 1,779 1,805 199,900
2021/02/05 1,764 1,768 1,748 1,767 138,000
2021/02/04 1,730 1,750 1,726 1,741 123,000
2021/02/03 1,724 1,729 1,717 1,721 103,200
2021/02/02 1,700 1,714 1,691 1,714 74,700
2021/02/01 1,680 1,701 1,680 1,692 113,200
2021/01/29 1,677 1,685 1,656 1,673 149,700
2021/01/28 1,682 1,697 1,666 1,686 369,600
2021/01/27 1,689 1,693 1,682 1,688 171,400
2021/01/26 1,702 1,703 1,682 1,684 128,200
2021/01/25 1,702 1,711 1,697 1,702 117,300
2021/01/22 1,705 1,720 1,703 1,714 108,100
2021/01/21 1,716 1,733 1,712 1,717 79,500
2021/01/20 1,749 1,752 1,716 1,729 123,700
2021/01/19 1,764 1,773 1,751 1,754 79,200
2021/01/18 1,744 1,761 1,726 1,760 81,000
2021/01/15 1,779 1,780 1,745 1,746 128,500
2021/01/14 1,769 1,779 1,758 1,766 107,100
2021/01/13 1,759 1,785 1,755 1,777 98,200
2021/01/12 1,762 1,786 1,753 1,772 113,500
2021/01/08 1,750 1,784 1,736 1,769 102,200
2021/01/07 1,726 1,764 1,723 1,744 155,900
2021/01/06 1,683 1,705 1,680 1,698 105,200
2021/01/05 1,712 1,720 1,686 1,688 125,500
2021/01/04 1,745 1,754 1,703 1,711 114,400

このページの先頭へ