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
2022/12/30 2,553 2,594 2,539 2,563 76,800
2022/12/29 2,585 2,585 2,511 2,555 102,900
2022/12/28 2,545 2,590 2,539 2,582 134,500
2022/12/27 2,480 2,557 2,479 2,556 99,600
2022/12/26 2,490 2,508 2,447 2,463 66,700
2022/12/23 2,453 2,493 2,446 2,490 74,300
2022/12/22 2,400 2,466 2,386 2,464 110,600
2022/12/21 2,445 2,521 2,386 2,397 227,100
2022/12/20 2,330 2,446 2,313 2,396 196,400
2022/12/19 2,280 2,315 2,280 2,313 61,700
2022/12/16 2,278 2,305 2,267 2,273 95,200
2022/12/15 2,258 2,291 2,258 2,285 23,000
2022/12/14 2,276 2,286 2,269 2,276 34,000
2022/12/13 2,277 2,288 2,269 2,280 30,500
2022/12/12 2,267 2,282 2,261 2,261 46,100
2022/12/09 2,235 2,280 2,235 2,267 65,200
2022/12/08 2,292 2,292 2,218 2,262 78,200
2022/12/07 2,242 2,293 2,240 2,277 65,200
2022/12/06 2,220 2,263 2,219 2,261 77,500
2022/12/05 2,239 2,251 2,210 2,227 71,400
2022/12/02 2,266 2,266 2,205 2,246 90,300
2022/12/01 2,347 2,347 2,281 2,291 63,000
2022/11/30 2,330 2,345 2,317 2,335 89,600
2022/11/29 2,331 2,355 2,297 2,337 73,600
2022/11/28 2,362 2,381 2,315 2,338 154,700
2022/11/25 2,244 2,314 2,231 2,312 79,600
2022/11/24 2,219 2,269 2,218 2,253 101,400
2022/11/22 2,160 2,197 2,158 2,195 88,600
2022/11/21 2,133 2,149 2,132 2,149 40,200
2022/11/18 2,144 2,159 2,126 2,128 67,100
2022/11/17 2,120 2,135 2,118 2,131 38,000
2022/11/16 2,117 2,117 2,099 2,114 38,800
2022/11/15 2,105 2,138 2,100 2,125 37,800
2022/11/14 2,120 2,128 2,099 2,100 73,700
2022/11/11 2,120 2,120 2,090 2,104 56,900
2022/11/10 2,086 2,115 2,086 2,098 40,100
2022/11/09 2,091 2,111 2,090 2,104 35,200
2022/11/08 2,093 2,108 2,085 2,098 40,300
2022/11/07 2,102 2,120 2,096 2,096 53,600
2022/11/04 2,100 2,123 2,095 2,097 58,400
2022/11/02 2,100 2,123 2,098 2,106 55,700
2022/11/01 2,129 2,133 2,101 2,103 44,600
2022/10/31 2,119 2,132 2,108 2,131 58,400
2022/10/28 2,102 2,129 2,083 2,090 123,100
2022/10/27 2,190 2,190 2,110 2,111 91,700
2022/10/26 2,170 2,198 2,163 2,197 69,100
2022/10/25 2,190 2,190 2,154 2,156 67,700
2022/10/24 2,170 2,178 2,153 2,176 58,500
2022/10/21 2,156 2,172 2,147 2,157 43,700
2022/10/20 2,150 2,170 2,149 2,170 36,100
2022/10/19 2,146 2,166 2,139 2,166 36,000
2022/10/18 2,143 2,162 2,139 2,150 44,800
2022/10/17 2,139 2,158 2,119 2,124 43,600
2022/10/14 2,120 2,149 2,103 2,140 104,700
2022/10/13 2,081 2,098 2,070 2,087 88,300
2022/10/12 2,100 2,110 2,092 2,098 64,600
2022/10/11 2,124 2,149 2,107 2,118 81,000
2022/10/07 2,125 2,147 2,120 2,128 76,600
2022/10/06 2,115 2,151 2,115 2,136 82,400
2022/10/05 2,119 2,138 2,111 2,118 82,100
2022/10/04 2,070 2,110 2,067 2,101 135,600
2022/10/03 2,084 2,084 2,048 2,067 76,900
2022/09/30 2,100 2,124 2,089 2,100 71,900
2022/09/29 2,105 2,115 2,083 2,114 119,800
2022/09/28 2,099 2,120 2,073 2,117 107,100
2022/09/27 2,103 2,131 2,100 2,104 110,400
2022/09/26 2,119 2,130 2,094 2,103 173,200
2022/09/22 2,164 2,181 2,129 2,139 200,600
2022/09/21 2,096 2,195 2,092 2,172 286,300
2022/09/20 2,095 2,117 2,074 2,117 348,900
2022/09/16 1,974 1,983 1,972 1,980 100,000
2022/09/15 1,974 1,974 1,959 1,971 47,200
2022/09/14 1,955 1,975 1,951 1,963 61,900
2022/09/13 1,978 1,989 1,975 1,984 51,700
2022/09/12 1,980 1,980 1,961 1,973 53,700
2022/09/09 1,957 1,974 1,951 1,971 85,900
2022/09/08 1,947 1,961 1,946 1,954 82,700
2022/09/07 1,950 1,954 1,918 1,926 128,200
2022/09/06 1,956 1,961 1,944 1,945 58,300
2022/09/05 1,950 1,954 1,941 1,948 61,500
2022/09/02 1,955 1,957 1,937 1,956 107,600
2022/09/01 1,964 1,970 1,951 1,952 112,800
2022/08/31 1,983 1,986 1,963 1,966 100,600
2022/08/30 1,984 1,989 1,976 1,986 38,100
2022/08/29 1,987 1,987 1,970 1,976 104,000
2022/08/26 1,980 2,007 1,977 1,999 69,900
2022/08/25 1,970 1,978 1,957 1,971 103,600
2022/08/24 1,969 1,978 1,964 1,967 58,400
2022/08/23 1,988 1,988 1,966 1,970 64,900
2022/08/22 1,965 1,988 1,965 1,985 58,000
2022/08/19 1,981 1,986 1,971 1,975 57,000
2022/08/18 1,980 1,993 1,974 1,979 38,400
2022/08/17 1,981 2,002 1,976 1,990 53,100
2022/08/16 1,977 1,980 1,965 1,967 43,200
2022/08/15 1,984 1,984 1,972 1,977 26,600
2022/08/12 1,989 1,999 1,976 1,984 48,600
2022/08/10 1,962 1,971 1,957 1,961 27,600
2022/08/09 1,979 1,980 1,956 1,957 54,700
2022/08/08 1,984 1,995 1,969 1,975 42,900
2022/08/05 1,960 1,986 1,960 1,983 37,900
2022/08/04 1,999 1,999 1,958 1,966 67,900
2022/08/03 2,002 2,010 1,985 1,986 70,000
2022/08/02 2,030 2,033 2,001 2,019 47,400
2022/08/01 2,036 2,042 2,019 2,042 38,000
2022/07/29 2,036 2,036 2,017 2,020 41,800
2022/07/28 2,040 2,047 2,024 2,045 51,300
2022/07/27 2,038 2,045 2,030 2,038 35,600
2022/07/26 2,017 2,046 2,017 2,038 42,400
2022/07/25 2,016 2,023 2,010 2,010 35,700
2022/07/22 2,019 2,024 2,004 2,017 65,400
2022/07/21 2,012 2,030 2,006 2,024 46,100
2022/07/20 2,037 2,037 2,013 2,036 55,200
2022/07/19 2,011 2,018 1,990 1,999 39,000
2022/07/15 2,008 2,014 1,972 1,986 51,500
2022/07/14 2,004 2,009 1,989 2,003 37,900
2022/07/13 2,008 2,020 2,005 2,009 31,100
2022/07/12 2,030 2,030 2,005 2,008 38,300
2022/07/11 2,005 2,047 2,005 2,035 59,100
2022/07/08 1,985 2,011 1,980 1,982 71,400
2022/07/07 1,979 2,004 1,968 1,987 48,800
2022/07/06 1,985 1,999 1,959 1,965 52,500
2022/07/05 2,016 2,031 1,991 2,005 70,800
2022/07/04 2,007 2,025 1,996 2,025 62,100
2022/07/01 1,994 2,007 1,980 1,989 64,500
2022/06/30 1,960 1,992 1,960 1,990 59,700
2022/06/29 1,968 1,992 1,952 1,959 165,100
2022/06/28 1,969 1,979 1,963 1,975 49,200
2022/06/27 1,998 2,000 1,954 1,972 45,700
2022/06/24 1,973 1,988 1,966 1,975 41,500
2022/06/23 1,978 1,995 1,965 1,976 45,900
2022/06/22 1,991 1,997 1,981 1,982 42,000
2022/06/21 1,965 1,992 1,956 1,979 44,900
2022/06/20 1,957 1,979 1,935 1,946 44,000
2022/06/17 1,952 1,966 1,938 1,938 95,000
2022/06/16 1,968 1,991 1,960 1,983 51,300
2022/06/15 1,959 1,971 1,950 1,950 45,300
2022/06/14 1,960 1,980 1,958 1,961 45,200
2022/06/13 1,950 1,983 1,950 1,974 57,900
2022/06/10 1,968 1,988 1,960 1,960 57,300
2022/06/09 1,988 2,008 1,982 1,986 54,000
2022/06/08 1,980 1,991 1,970 1,988 51,300
2022/06/07 1,969 1,997 1,965 1,975 33,600
2022/06/06 1,948 1,964 1,947 1,957 43,100
2022/06/03 1,982 1,982 1,953 1,956 29,600
2022/06/02 1,959 1,972 1,959 1,968 31,300
2022/06/01 1,945 1,984 1,945 1,982 57,500
2022/05/31 1,972 1,983 1,929 1,929 70,700
2022/05/30 1,952 1,992 1,944 1,983 186,600
2022/05/27 1,931 1,950 1,919 1,930 96,900
2022/05/26 1,904 1,932 1,904 1,909 60,500
2022/05/25 1,911 1,925 1,898 1,903 76,300
2022/05/24 1,923 1,933 1,908 1,911 69,900
2022/05/23 1,938 1,955 1,921 1,933 50,500
2022/05/20 1,913 1,921 1,901 1,916 59,900
2022/05/19 1,914 1,930 1,905 1,924 69,100
2022/05/18 1,943 1,954 1,928 1,954 64,100
2022/05/17 1,956 1,960 1,930 1,930 107,400
2022/05/16 2,010 2,011 1,954 1,954 121,800
2022/05/13 1,968 2,029 1,968 2,028 78,200
2022/05/12 2,011 2,011 1,974 1,974 53,900
2022/05/11 2,021 2,021 1,997 2,000 42,700
2022/05/10 2,034 2,045 2,010 2,037 36,200
2022/05/09 2,062 2,062 2,034 2,039 41,700
2022/05/06 2,060 2,072 2,044 2,063 77,100
2022/05/02 2,028 2,050 2,018 2,050 55,300
2022/04/28 1,974 2,036 1,974 2,036 92,400
2022/04/27 1,987 1,990 1,946 1,958 186,100
2022/04/26 2,010 2,018 1,994 1,997 58,800
2022/04/25 1,985 2,012 1,983 2,003 41,800
2022/04/22 2,027 2,034 1,996 2,010 51,900
2022/04/21 2,052 2,070 2,043 2,063 53,800
2022/04/20 2,019 2,049 2,010 2,042 61,400
2022/04/19 2,020 2,020 1,988 1,999 33,900
2022/04/18 1,986 2,012 1,981 2,005 37,200
2022/04/15 2,000 2,008 1,988 2,004 29,900
2022/04/14 2,000 2,016 1,984 2,010 40,200
2022/04/13 1,980 2,000 1,958 1,999 76,900
2022/04/12 1,967 1,991 1,946 1,969 55,900
2022/04/11 1,954 1,983 1,954 1,982 70,900
2022/04/08 1,965 1,980 1,949 1,965 75,800
2022/04/07 1,950 1,956 1,934 1,956 66,500
2022/04/06 1,982 1,999 1,963 1,966 67,400
2022/04/05 2,000 2,010 1,973 1,991 76,800
2022/04/04 1,974 2,017 1,974 2,010 45,100
2022/04/01 1,976 1,983 1,943 1,981 64,200
2022/03/31 2,018 2,033 1,978 1,978 98,900
2022/03/30 2,086 2,088 2,030 2,048 98,600
2022/03/29 2,137 2,140 2,113 2,140 77,900
2022/03/28 2,143 2,156 2,124 2,142 41,300
2022/03/25 2,140 2,141 2,119 2,135 53,400
2022/03/24 2,145 2,145 2,107 2,127 61,300
2022/03/23 2,169 2,179 2,137 2,165 73,800
2022/03/22 2,125 2,148 2,109 2,138 80,200
2022/03/18 2,140 2,140 2,100 2,100 112,200
2022/03/17 2,140 2,165 2,130 2,158 90,600
2022/03/16 2,147 2,147 2,097 2,116 67,300
2022/03/15 2,108 2,148 2,093 2,138 53,300
2022/03/14 2,082 2,103 2,050 2,079 55,800
2022/03/11 2,027 2,072 2,015 2,062 98,100
2022/03/10 2,020 2,053 2,014 2,036 60,300
2022/03/09 1,965 1,989 1,949 1,970 53,700
2022/03/08 1,988 1,989 1,931 1,949 88,900
2022/03/07 1,999 2,023 1,981 2,015 75,000
2022/03/04 2,034 2,051 2,011 2,011 57,800
2022/03/03 2,039 2,068 2,030 2,048 57,200
2022/03/02 2,020 2,051 2,011 2,015 82,700
2022/03/01 2,147 2,148 2,085 2,089 65,200
2022/02/28 2,060 2,135 2,058 2,131 102,400
2022/02/25 2,102 2,102 2,051 2,063 48,700
2022/02/24 2,110 2,125 2,092 2,121 43,100
2022/02/22 2,110 2,126 2,102 2,116 33,100
2022/02/21 2,112 2,145 2,104 2,129 29,900
2022/02/18 2,154 2,169 2,117 2,121 54,100
2022/02/17 2,191 2,198 2,160 2,189 36,200
2022/02/16 2,162 2,210 2,162 2,195 64,900
2022/02/15 2,178 2,195 2,141 2,143 52,100
2022/02/14 2,158 2,186 2,158 2,177 60,400
2022/02/10 2,173 2,181 2,144 2,180 77,000
2022/02/09 2,155 2,174 2,133 2,166 93,800
2022/02/08 2,145 2,186 2,110 2,143 123,300
2022/02/07 2,018 2,056 2,008 2,044 61,000
2022/02/04 1,993 2,028 1,993 2,018 32,700
2022/02/03 1,988 2,008 1,988 1,992 34,500
2022/02/02 1,957 2,008 1,954 2,008 71,100
2022/02/01 1,934 1,952 1,925 1,931 39,400
2022/01/31 1,909 1,935 1,897 1,932 39,400
2022/01/28 1,914 1,925 1,899 1,911 57,400
2022/01/27 1,928 1,934 1,876 1,877 55,700
2022/01/26 1,926 1,935 1,893 1,903 52,600
2022/01/25 1,912 1,921 1,886 1,920 55,800
2022/01/24 1,894 1,930 1,889 1,922 62,200
2022/01/21 1,911 1,914 1,868 1,896 76,400
2022/01/20 1,912 1,945 1,912 1,914 48,700
2022/01/19 1,926 1,948 1,909 1,925 65,000
2022/01/18 1,990 2,010 1,963 1,963 33,900
2022/01/17 1,999 2,016 1,979 1,990 36,100
2022/01/14 2,003 2,010 1,968 1,995 61,500
2022/01/13 2,024 2,030 2,000 2,009 56,300
2022/01/12 2,035 2,044 2,007 2,024 61,400
2022/01/11 2,001 2,036 1,986 2,036 84,900
2022/01/07 1,976 1,993 1,966 1,986 73,400
2022/01/06 1,953 1,971 1,936 1,951 71,000
2022/01/05 1,981 1,984 1,960 1,978 60,700
2022/01/04 1,951 1,974 1,939 1,968 57,700

このページの先頭へ