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
2026/05/29 1,710 1,751 1,686 1,686 461,100
2026/05/28 1,730 1,730 1,671 1,719 428,400
2026/05/27 1,735 1,764 1,698 1,728 372,100
2026/05/26 1,730 1,763 1,692 1,742 367,500
2026/05/25 1,768 1,786 1,733 1,745 430,600
2026/05/22 1,776 1,791 1,755 1,762 356,200
2026/05/21 1,723 1,785 1,723 1,758 717,500
2026/05/20 1,686 1,700 1,654 1,698 706,500
2026/05/19 1,665 1,692 1,654 1,667 438,300
2026/05/18 1,665 1,667 1,617 1,627 362,200
2026/05/15 1,632 1,665 1,629 1,655 387,100
2026/05/14 1,628 1,637 1,598 1,632 465,600
2026/05/13 1,628 1,661 1,627 1,657 412,100
2026/05/12 1,640 1,667 1,634 1,645 323,600
2026/05/11 1,623 1,680 1,622 1,644 1,057,200
2026/05/08 1,490 1,624 1,440 1,619 1,236,500
2026/05/07 1,509 1,521 1,478 1,504 702,600
2026/05/01 1,471 1,483 1,443 1,466 609,800
2026/04/30 1,504 1,507 1,464 1,487 613,800
2026/04/28 1,448 1,516 1,439 1,516 547,400
2026/04/27 1,422 1,441 1,404 1,431 375,100
2026/04/24 1,459 1,468 1,428 1,448 334,100
2026/04/23 1,459 1,473 1,435 1,465 383,900
2026/04/22 1,520 1,525 1,466 1,473 437,500
2026/04/21 1,542 1,549 1,522 1,524 428,600
2026/04/20 1,571 1,573 1,535 1,538 407,600
2026/04/17 1,575 1,577 1,550 1,561 451,900
2026/04/16 1,590 1,603 1,564 1,568 468,100
2026/04/15 1,565 1,599 1,564 1,578 494,100
2026/04/14 1,541 1,554 1,526 1,547 426,700
2026/04/13 1,511 1,550 1,511 1,540 327,800
2026/04/10 1,537 1,556 1,520 1,526 484,500
2026/04/09 1,530 1,548 1,506 1,516 620,600
2026/04/08 1,565 1,571 1,522 1,530 593,400
2026/04/07 1,498 1,515 1,488 1,509 350,500
2026/04/06 1,472 1,497 1,472 1,480 290,100
2026/04/03 1,479 1,492 1,466 1,466 265,300
2026/03/27 7,310 7,530 7,310 7,440 145,800
2026/03/26 7,510 7,520 7,310 7,400 111,700
2026/03/25 7,280 7,590 7,270 7,400 163,000
2026/03/24 7,080 7,170 7,040 7,130 73,600
2026/03/23 6,800 6,930 6,740 6,890 110,000
2026/03/19 7,230 7,250 7,110 7,130 100,500
2026/03/18 7,230 7,370 7,200 7,370 93,200
2026/03/17 7,130 7,220 7,070 7,110 72,900
2026/03/16 7,050 7,100 6,990 7,090 58,300
2026/03/13 6,900 7,140 6,860 7,090 118,600
2026/03/12 7,200 7,230 6,930 6,970 129,800
2026/03/11 7,310 7,430 7,280 7,290 97,400
2026/03/10 7,060 7,340 7,060 7,270 102,400
2026/03/09 6,780 6,940 6,670 6,860 204,700
2026/03/06 7,330 7,390 7,210 7,330 125,600
2026/03/05 7,200 7,410 7,170 7,340 181,700
2026/03/04 7,160 7,230 6,710 6,870 203,800
2026/03/03 7,370 7,570 7,310 7,430 126,600
2026/03/02 7,170 7,390 7,130 7,370 181,000
2026/02/27 7,470 7,650 7,350 7,650 180,900
2026/02/26 7,260 7,330 7,210 7,320 67,400
2026/02/25 7,320 7,330 7,160 7,160 136,000
2026/02/24 7,490 7,530 7,190 7,380 121,400
2026/02/20 7,450 7,550 7,410 7,490 102,400
2026/02/19 7,360 7,570 7,330 7,560 84,700
2026/02/18 7,310 7,380 7,270 7,310 72,200
2026/02/17 7,320 7,390 7,200 7,200 77,100
2026/02/16 7,540 7,540 7,230 7,310 131,000
2026/02/13 7,680 7,720 7,470 7,490 133,400
2026/02/12 7,440 7,730 7,430 7,690 122,300
2026/02/10 7,410 7,520 7,390 7,420 120,700
2026/02/09 7,390 7,420 7,230 7,410 114,500
2026/02/06 6,990 7,190 6,970 7,190 104,200
2026/02/05 6,980 7,120 6,920 7,070 110,000
2026/02/04 6,760 6,900 6,690 6,880 138,900
2026/02/03 6,770 6,890 6,690 6,760 180,600
2026/02/02 6,750 6,830 6,570 6,570 137,200
2026/01/30 6,690 6,710 6,620 6,660 114,000
2026/01/29 6,630 6,690 6,590 6,680 111,000
2026/01/28 6,660 6,700 6,610 6,610 65,900
2026/01/27 6,620 6,740 6,570 6,710 66,100
2026/01/26 6,720 6,740 6,620 6,650 94,500
2026/01/23 6,750 6,880 6,750 6,810 98,000
2026/01/22 6,650 6,810 6,650 6,750 157,000
2026/01/21 6,540 6,610 6,480 6,550 112,500
2026/01/20 6,720 6,780 6,620 6,720 110,900
2026/01/19 6,720 6,780 6,670 6,720 100,300
2026/01/16 6,600 6,720 6,570 6,720 78,400
2026/01/15 6,460 6,610 6,460 6,570 93,100
2026/01/14 6,440 6,480 6,320 6,460 117,500
2026/01/13 6,410 6,450 6,350 6,400 90,100
2026/01/09 6,190 6,240 6,180 6,210 65,500
2026/01/08 6,190 6,230 6,150 6,160 87,500
2026/01/07 6,060 6,210 6,060 6,190 88,100
2026/01/06 6,110 6,160 6,090 6,100 146,900
2026/01/05 5,960 6,050 5,960 6,020 110,700

このページの先頭へ