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
2023/12/29 2,440 2,458 2,429 2,441 65,000
2023/12/28 2,420 2,434 2,410 2,431 50,100
2023/12/27 2,400 2,420 2,399 2,420 86,400
2023/12/26 2,397 2,409 2,383 2,389 99,100
2023/12/25 2,409 2,410 2,384 2,390 66,400
2023/12/22 2,372 2,406 2,371 2,393 94,600
2023/12/21 2,386 2,404 2,367 2,367 161,100
2023/12/20 2,398 2,420 2,390 2,399 149,800
2023/12/19 2,450 2,450 2,401 2,421 130,100
2023/12/18 2,434 2,441 2,394 2,433 135,000
2023/12/15 2,448 2,458 2,428 2,443 122,500
2023/12/14 2,499 2,506 2,450 2,450 117,100
2023/12/13 2,484 2,510 2,484 2,496 57,300
2023/12/12 2,489 2,495 2,462 2,484 90,600
2023/12/11 2,504 2,534 2,476 2,489 143,600
2023/12/08 2,466 2,519 2,466 2,490 152,800
2023/12/07 2,464 2,471 2,447 2,470 86,000
2023/12/06 2,445 2,484 2,444 2,480 94,100
2023/12/05 2,477 2,492 2,442 2,442 134,100
2023/12/04 2,491 2,504 2,467 2,481 87,300
2023/12/01 2,499 2,508 2,473 2,491 78,800
2023/11/30 2,489 2,508 2,477 2,486 87,900
2023/11/29 2,517 2,532 2,484 2,491 92,500
2023/11/28 2,501 2,538 2,497 2,526 89,500
2023/11/27 2,503 2,515 2,482 2,499 65,800
2023/11/24 2,483 2,491 2,475 2,487 52,800
2023/11/22 2,441 2,480 2,441 2,480 73,400
2023/11/21 2,446 2,473 2,445 2,460 77,200
2023/11/20 2,460 2,510 2,459 2,464 119,000
2023/11/17 2,425 2,466 2,409 2,459 122,000
2023/11/16 2,452 2,465 2,422 2,432 121,900
2023/11/15 2,490 2,495 2,434 2,452 195,400
2023/11/14 2,571 2,571 2,474 2,480 187,300
2023/11/13 2,589 2,589 2,519 2,541 108,600
2023/11/10 2,528 2,564 2,518 2,561 61,000
2023/11/09 2,511 2,555 2,475 2,543 110,600
2023/11/08 2,648 2,650 2,507 2,528 173,400
2023/11/07 2,659 2,704 2,648 2,654 107,700
2023/11/06 2,750 2,750 2,689 2,690 115,400
2023/11/02 2,795 2,796 2,697 2,737 111,000
2023/11/01 2,743 2,759 2,709 2,748 117,600
2023/10/31 2,678 2,711 2,625 2,700 141,400
2023/10/30 2,645 2,693 2,626 2,638 106,700
2023/10/27 2,589 2,667 2,586 2,667 85,400
2023/10/26 2,594 2,603 2,551 2,576 72,200
2023/10/25 2,561 2,615 2,545 2,588 75,000
2023/10/24 2,579 2,579 2,507 2,561 147,300
2023/10/23 2,612 2,636 2,593 2,593 80,100
2023/10/20 2,646 2,671 2,606 2,616 67,700
2023/10/19 2,633 2,667 2,631 2,650 61,000
2023/10/18 2,662 2,690 2,647 2,674 70,300
2023/10/17 2,648 2,661 2,608 2,629 71,300
2023/10/16 2,633 2,656 2,603 2,626 78,100
2023/10/13 2,695 2,739 2,654 2,663 93,100
2023/10/12 2,737 2,744 2,718 2,732 49,900
2023/10/11 2,769 2,780 2,732 2,736 90,400
2023/10/10 2,702 2,756 2,678 2,756 155,800
2023/10/06 2,655 2,710 2,645 2,684 63,800
2023/10/05 2,566 2,659 2,566 2,655 91,600
2023/10/04 2,600 2,603 2,555 2,565 154,000
2023/10/03 2,678 2,688 2,627 2,628 81,900
2023/10/02 2,707 2,761 2,696 2,701 127,200
2023/09/29 2,764 2,764 2,652 2,661 107,100
2023/09/28 2,758 2,803 2,749 2,762 99,900
2023/09/27 2,780 2,829 2,750 2,827 132,800
2023/09/26 2,792 2,818 2,775 2,796 112,000
2023/09/25 2,844 2,860 2,798 2,802 95,100
2023/09/22 2,812 2,892 2,790 2,880 170,700
2023/09/21 2,816 2,874 2,816 2,831 94,600
2023/09/20 2,885 2,894 2,822 2,831 122,800
2023/09/19 2,864 2,890 2,853 2,881 122,000
2023/09/15 2,913 2,925 2,850 2,858 179,100
2023/09/14 2,840 2,874 2,817 2,863 139,200
2023/09/13 2,786 2,821 2,774 2,807 138,800
2023/09/12 2,800 2,800 2,741 2,785 142,100
2023/09/11 2,704 2,789 2,703 2,789 144,500
2023/09/08 2,672 2,708 2,661 2,663 151,700
2023/09/07 2,720 2,741 2,711 2,722 85,800
2023/09/06 2,725 2,760 2,722 2,746 66,300
2023/09/05 2,747 2,754 2,698 2,715 60,000
2023/09/04 2,709 2,734 2,698 2,730 80,000
2023/09/01 2,656 2,703 2,656 2,687 56,700
2023/08/31 2,648 2,669 2,639 2,656 48,200
2023/08/30 2,609 2,660 2,608 2,652 74,000
2023/08/29 2,601 2,614 2,584 2,601 36,200
2023/08/28 2,585 2,610 2,585 2,606 41,300
2023/08/25 2,584 2,592 2,562 2,582 35,800
2023/08/24 2,545 2,589 2,545 2,585 58,600
2023/08/23 2,526 2,554 2,526 2,554 30,000
2023/08/22 2,523 2,571 2,521 2,571 56,100
2023/08/21 2,506 2,531 2,506 2,518 38,000
2023/08/18 2,545 2,547 2,499 2,508 60,400
2023/08/17 2,502 2,536 2,478 2,536 73,100
2023/08/16 2,547 2,547 2,508 2,509 94,800
2023/08/15 2,575 2,581 2,564 2,580 49,100
2023/08/14 2,619 2,623 2,571 2,572 60,600
2023/08/10 2,569 2,589 2,561 2,583 50,500
2023/08/09 2,590 2,590 2,557 2,569 55,600
2023/08/08 2,595 2,604 2,587 2,601 55,900
2023/08/07 2,576 2,595 2,566 2,576 46,200
2023/08/04 2,546 2,583 2,542 2,576 54,900
2023/08/03 2,570 2,577 2,534 2,541 93,400
2023/08/02 2,580 2,610 2,554 2,582 98,200
2023/08/01 2,615 2,615 2,573 2,580 111,000
2023/07/31 2,608 2,621 2,574 2,602 162,400
2023/07/28 2,491 2,562 2,476 2,562 186,200
2023/07/27 2,447 2,494 2,428 2,486 69,600
2023/07/26 2,435 2,442 2,425 2,434 42,200
2023/07/25 2,436 2,448 2,430 2,441 39,600
2023/07/24 2,428 2,448 2,417 2,435 58,100
2023/07/21 2,467 2,467 2,430 2,446 87,300
2023/07/20 2,488 2,489 2,456 2,463 48,600
2023/07/19 2,491 2,491 2,458 2,471 66,900
2023/07/18 2,413 2,480 2,413 2,451 61,300
2023/07/14 2,430 2,435 2,404 2,413 76,600
2023/07/13 2,445 2,454 2,418 2,421 71,400
2023/07/12 2,455 2,469 2,431 2,441 67,400
2023/07/11 2,470 2,470 2,426 2,435 78,100
2023/07/10 2,502 2,515 2,458 2,460 86,300
2023/07/07 2,444 2,498 2,431 2,473 81,500
2023/07/06 2,485 2,491 2,455 2,457 73,600
2023/07/05 2,506 2,521 2,475 2,492 79,500
2023/07/04 2,439 2,522 2,439 2,520 103,400
2023/07/03 2,441 2,447 2,426 2,439 52,700
2023/06/30 2,445 2,456 2,418 2,435 73,700
2023/06/29 2,434 2,442 2,419 2,430 67,600
2023/06/28 2,396 2,439 2,391 2,439 86,300
2023/06/27 2,397 2,403 2,378 2,386 81,500
2023/06/26 2,418 2,418 2,393 2,397 51,300
2023/06/23 2,440 2,450 2,407 2,412 91,600
2023/06/22 2,435 2,450 2,431 2,438 117,000
2023/06/21 2,407 2,428 2,404 2,428 116,900
2023/06/20 2,406 2,411 2,395 2,407 66,700
2023/06/19 2,387 2,407 2,385 2,406 91,400
2023/06/16 2,372 2,389 2,366 2,385 163,100
2023/06/15 2,376 2,381 2,364 2,369 82,000
2023/06/14 2,396 2,405 2,379 2,380 64,400
2023/06/13 2,403 2,413 2,378 2,378 73,800
2023/06/12 2,422 2,427 2,401 2,405 53,600
2023/06/09 2,398 2,425 2,388 2,421 102,100
2023/06/08 2,419 2,439 2,388 2,393 82,700
2023/06/07 2,431 2,444 2,394 2,394 117,400
2023/06/06 2,415 2,421 2,402 2,414 96,900
2023/06/05 2,451 2,467 2,415 2,436 106,600
2023/06/02 2,394 2,427 2,394 2,427 100,000
2023/06/01 2,360 2,379 2,344 2,375 140,700
2023/05/31 2,364 2,380 2,358 2,366 186,100
2023/05/30 2,374 2,383 2,362 2,373 79,800
2023/05/29 2,376 2,388 2,371 2,381 71,400
2023/05/26 2,382 2,384 2,360 2,364 127,600
2023/05/25 2,393 2,406 2,378 2,384 64,200
2023/05/24 2,418 2,434 2,399 2,399 63,100
2023/05/23 2,417 2,432 2,399 2,410 88,200
2023/05/22 2,424 2,437 2,408 2,416 76,100
2023/05/19 2,461 2,466 2,423 2,438 87,700
2023/05/18 2,463 2,475 2,437 2,460 108,900
2023/05/17 2,403 2,465 2,396 2,450 97,000
2023/05/16 2,440 2,440 2,403 2,420 66,600
2023/05/15 2,448 2,466 2,404 2,411 87,200
2023/05/12 2,434 2,449 2,418 2,439 71,800
2023/05/11 2,432 2,450 2,431 2,450 35,700
2023/05/10 2,453 2,466 2,441 2,442 40,900
2023/05/09 2,434 2,451 2,407 2,446 71,400
2023/05/08 2,432 2,466 2,430 2,431 67,400
2023/05/02 2,470 2,470 2,433 2,458 40,300
2023/05/01 2,472 2,480 2,448 2,470 44,200
2023/04/28 2,452 2,495 2,432 2,467 92,500
2023/04/27 2,398 2,428 2,397 2,425 54,900
2023/04/26 2,431 2,438 2,385 2,398 79,000
2023/04/25 2,441 2,468 2,441 2,459 60,700
2023/04/24 2,478 2,478 2,431 2,431 58,500
2023/04/21 2,466 2,496 2,456 2,463 59,600
2023/04/20 2,438 2,495 2,438 2,479 81,600
2023/04/19 2,444 2,444 2,416 2,439 55,400
2023/04/18 2,415 2,460 2,414 2,451 80,000
2023/04/17 2,387 2,397 2,374 2,393 62,600
2023/04/14 2,388 2,393 2,371 2,374 111,300
2023/04/13 2,369 2,383 2,354 2,382 79,800
2023/04/12 2,363 2,382 2,356 2,372 47,400
2023/04/11 2,370 2,371 2,336 2,359 59,300
2023/04/10 2,353 2,370 2,351 2,360 42,800
2023/04/07 2,326 2,360 2,325 2,345 53,500
2023/04/06 2,345 2,348 2,312 2,317 87,200
2023/04/05 2,365 2,384 2,342 2,366 77,700
2023/04/04 2,391 2,417 2,360 2,412 90,300
2023/04/03 2,346 2,399 2,345 2,390 77,300
2023/03/31 2,336 2,348 2,319 2,324 90,600
2023/03/30 2,325 2,336 2,288 2,326 112,200
2023/03/29 2,355 2,382 2,347 2,379 122,300
2023/03/28 2,358 2,363 2,330 2,341 107,300
2023/03/27 2,342 2,342 2,308 2,325 52,100
2023/03/24 2,309 2,323 2,294 2,317 93,400
2023/03/23 2,329 2,348 2,318 2,346 74,000
2023/03/22 2,380 2,399 2,356 2,363 124,000
2023/03/20 2,316 2,368 2,299 2,305 107,400
2023/03/17 2,377 2,382 2,325 2,361 129,100
2023/03/16 2,289 2,335 2,265 2,328 198,600
2023/03/15 2,430 2,449 2,381 2,389 162,600
2023/03/14 2,420 2,460 2,345 2,350 388,000
2023/03/13 2,573 2,574 2,473 2,524 358,000
2023/03/10 2,758 2,764 2,670 2,672 181,200
2023/03/09 2,747 2,818 2,747 2,804 95,400
2023/03/08 2,703 2,742 2,693 2,738 72,100
2023/03/07 2,669 2,705 2,665 2,703 85,400
2023/03/06 2,697 2,700 2,663 2,672 89,200
2023/03/03 2,680 2,699 2,662 2,693 81,600
2023/03/02 2,744 2,750 2,669 2,680 86,600
2023/03/01 2,683 2,754 2,680 2,724 74,200
2023/02/28 2,717 2,726 2,669 2,691 81,500
2023/02/27 2,674 2,718 2,674 2,716 42,500
2023/02/24 2,715 2,755 2,666 2,685 96,600
2023/02/22 2,718 2,733 2,691 2,710 74,500
2023/02/21 2,673 2,712 2,673 2,707 52,600
2023/02/20 2,658 2,680 2,654 2,673 41,700
2023/02/17 2,637 2,669 2,637 2,648 36,300
2023/02/16 2,678 2,685 2,631 2,643 61,400
2023/02/15 2,678 2,694 2,662 2,671 44,500
2023/02/14 2,670 2,681 2,641 2,676 49,500
2023/02/13 2,645 2,689 2,638 2,641 55,300
2023/02/10 2,604 2,665 2,604 2,643 63,700
2023/02/09 2,621 2,636 2,596 2,610 53,900
2023/02/08 2,616 2,646 2,597 2,634 73,400
2023/02/07 2,567 2,621 2,550 2,598 52,300
2023/02/06 2,579 2,595 2,496 2,558 88,300
2023/02/03 2,570 2,585 2,524 2,554 97,800
2023/02/02 2,650 2,655 2,612 2,615 78,200
2023/02/01 2,709 2,730 2,650 2,666 56,100
2023/01/31 2,712 2,733 2,679 2,690 80,500
2023/01/30 2,658 2,730 2,653 2,708 75,500
2023/01/27 2,630 2,687 2,606 2,667 65,700
2023/01/26 2,643 2,645 2,609 2,627 47,100
2023/01/25 2,642 2,651 2,603 2,625 54,800
2023/01/24 2,598 2,660 2,586 2,653 73,900
2023/01/23 2,604 2,635 2,577 2,585 78,200
2023/01/20 2,546 2,607 2,541 2,602 58,600
2023/01/19 2,608 2,645 2,544 2,546 95,300
2023/01/18 2,578 2,609 2,493 2,604 139,500
2023/01/17 2,633 2,633 2,536 2,578 108,100
2023/01/16 2,742 2,755 2,631 2,639 143,900
2023/01/13 2,614 2,802 2,613 2,763 217,000
2023/01/12 2,529 2,634 2,518 2,614 89,800
2023/01/11 2,515 2,533 2,501 2,530 57,800
2023/01/10 2,543 2,569 2,510 2,511 60,800
2023/01/06 2,540 2,591 2,510 2,552 105,300
2023/01/05 2,599 2,611 2,533 2,555 172,000
2023/01/04 2,570 2,637 2,533 2,631 130,500

このページの先頭へ