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

紀陽銀行(8370)の株価時系列情報

紀陽銀行(8370)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
2020/12/30 1,496 1,496 1,473 1,475 87,400
2020/12/29 1,488 1,503 1,471 1,497 107,600
2020/12/28 1,499 1,506 1,473 1,487 85,300
2020/12/25 1,494 1,501 1,483 1,496 42,400
2020/12/24 1,489 1,497 1,470 1,480 88,000
2020/12/23 1,471 1,481 1,454 1,480 156,300
2020/12/22 1,502 1,507 1,474 1,476 113,300
2020/12/21 1,519 1,536 1,502 1,516 93,300
2020/12/18 1,522 1,533 1,518 1,523 85,500
2020/12/17 1,526 1,533 1,508 1,532 116,700
2020/12/16 1,543 1,543 1,520 1,528 70,700
2020/12/15 1,530 1,538 1,515 1,532 92,700
2020/12/14 1,534 1,551 1,525 1,537 126,900
2020/12/11 1,517 1,545 1,517 1,540 95,000
2020/12/10 1,527 1,542 1,525 1,526 62,500
2020/12/09 1,520 1,539 1,518 1,531 52,400
2020/12/08 1,529 1,533 1,517 1,525 58,700
2020/12/07 1,574 1,574 1,531 1,532 86,100
2020/12/04 1,581 1,585 1,555 1,568 83,900
2020/12/03 1,601 1,606 1,576 1,581 87,900
2020/12/02 1,605 1,615 1,588 1,601 191,300
2020/12/01 1,611 1,623 1,576 1,598 129,700
2020/11/30 1,654 1,677 1,586 1,590 273,500
2020/11/27 1,682 1,701 1,663 1,678 192,700
2020/11/26 1,634 1,683 1,621 1,675 103,200
2020/11/25 1,692 1,692 1,633 1,642 146,600
2020/11/24 1,700 1,705 1,664 1,666 128,100
2020/11/20 1,642 1,674 1,638 1,671 84,600
2020/11/19 1,654 1,678 1,654 1,663 75,500
2020/11/18 1,653 1,679 1,642 1,674 68,900
2020/11/17 1,680 1,686 1,643 1,656 96,200
2020/11/16 1,692 1,709 1,677 1,683 131,500
2020/11/13 1,679 1,689 1,653 1,673 117,000
2020/11/12 1,698 1,702 1,681 1,700 95,300
2020/11/11 1,700 1,710 1,684 1,701 180,100
2020/11/10 1,696 1,725 1,636 1,672 261,000
2020/11/09 1,690 1,699 1,674 1,688 96,200
2020/11/06 1,662 1,683 1,638 1,673 109,900
2020/11/05 1,633 1,675 1,600 1,666 134,700
2020/11/04 1,697 1,697 1,620 1,630 130,100
2020/11/02 1,572 1,622 1,572 1,617 115,900
2020/10/30 1,567 1,573 1,544 1,559 58,000
2020/10/29 1,543 1,575 1,543 1,570 45,600
2020/10/28 1,534 1,558 1,519 1,554 69,900
2020/10/27 1,545 1,561 1,535 1,561 41,400
2020/10/26 1,547 1,566 1,538 1,544 38,300
2020/10/23 1,567 1,576 1,557 1,566 47,400
2020/10/22 1,554 1,566 1,535 1,555 60,400
2020/10/21 1,558 1,580 1,553 1,567 56,000
2020/10/20 1,575 1,579 1,537 1,542 61,600
2020/10/19 1,550 1,579 1,549 1,569 57,100
2020/10/16 1,553 1,554 1,538 1,545 39,700
2020/10/15 1,551 1,559 1,539 1,540 42,400
2020/10/14 1,551 1,553 1,536 1,551 55,600
2020/10/13 1,572 1,575 1,555 1,564 43,000
2020/10/12 1,577 1,578 1,555 1,572 36,100
2020/10/09 1,608 1,608 1,581 1,583 49,000
2020/10/08 1,597 1,607 1,591 1,602 98,900
2020/10/07 1,609 1,609 1,588 1,588 66,300
2020/10/06 1,604 1,617 1,585 1,613 87,100
2020/10/05 1,611 1,630 1,591 1,603 96,600
2020/10/02 1,650 1,650 1,588 1,595 129,100
2020/09/30 1,672 1,672 1,621 1,621 132,100
2020/09/29 1,660 1,682 1,649 1,675 125,600
2020/09/28 1,631 1,665 1,621 1,665 206,300
2020/09/25 1,611 1,638 1,611 1,613 146,300
2020/09/24 1,600 1,616 1,583 1,609 105,100
2020/09/23 1,627 1,627 1,595 1,601 161,800
2020/09/18 1,643 1,668 1,635 1,657 150,200
2020/09/17 1,639 1,650 1,616 1,638 92,700
2020/09/16 1,615 1,640 1,605 1,628 103,700
2020/09/15 1,616 1,623 1,584 1,617 101,000
2020/09/14 1,590 1,604 1,582 1,598 84,700
2020/09/11 1,536 1,569 1,520 1,566 158,900
2020/09/10 1,542 1,549 1,521 1,537 93,000
2020/09/09 1,568 1,568 1,519 1,542 173,000
2020/09/08 1,569 1,596 1,565 1,587 111,100
2020/09/07 1,565 1,590 1,558 1,569 63,800
2020/09/04 1,540 1,573 1,527 1,565 88,300
2020/09/03 1,594 1,601 1,541 1,541 102,000
2020/09/02 1,572 1,579 1,550 1,579 61,200
2020/09/01 1,555 1,569 1,537 1,564 59,800
2020/08/31 1,587 1,592 1,557 1,568 51,600
2020/08/28 1,591 1,618 1,557 1,574 99,500
2020/08/27 1,600 1,600 1,545 1,568 59,400
2020/08/26 1,560 1,593 1,560 1,590 53,600
2020/08/25 1,575 1,578 1,557 1,576 62,400
2020/08/24 1,545 1,551 1,526 1,541 50,900
2020/08/21 1,549 1,559 1,528 1,534 43,400
2020/08/20 1,560 1,572 1,540 1,546 40,500
2020/08/19 1,573 1,588 1,560 1,564 46,800
2020/08/18 1,590 1,604 1,569 1,597 61,300
2020/08/17 1,623 1,631 1,591 1,591 32,800
2020/08/14 1,631 1,632 1,619 1,623 71,200
2020/08/13 1,586 1,635 1,586 1,635 113,300
2020/08/12 1,548 1,581 1,546 1,577 91,100
2020/08/11 1,471 1,542 1,459 1,541 146,700
2020/08/07 1,448 1,461 1,441 1,441 79,100
2020/08/06 1,468 1,472 1,444 1,455 65,800
2020/08/05 1,498 1,498 1,452 1,468 78,900
2020/08/04 1,541 1,547 1,502 1,503 89,800
2020/08/03 1,501 1,542 1,490 1,505 60,000
2020/07/31 1,570 1,570 1,488 1,488 97,400
2020/07/30 1,592 1,594 1,558 1,569 81,700
2020/07/29 1,605 1,612 1,589 1,591 42,900
2020/07/28 1,634 1,634 1,604 1,611 48,300
2020/07/27 1,599 1,630 1,589 1,630 80,400
2020/07/22 1,651 1,651 1,610 1,610 62,600
2020/07/21 1,631 1,644 1,616 1,643 81,500
2020/07/20 1,619 1,628 1,605 1,628 53,100
2020/07/17 1,633 1,633 1,607 1,615 56,000
2020/07/16 1,568 1,635 1,568 1,629 144,100
2020/07/15 1,610 1,616 1,578 1,595 175,400
2020/07/14 1,627 1,636 1,616 1,621 64,600
2020/07/13 1,614 1,633 1,603 1,632 100,800
2020/07/10 1,603 1,603 1,564 1,565 152,000
2020/07/09 1,590 1,628 1,578 1,611 110,200
2020/07/08 1,619 1,651 1,591 1,591 102,600
2020/07/07 1,657 1,657 1,612 1,625 97,300
2020/07/06 1,623 1,657 1,623 1,657 72,100
2020/07/03 1,617 1,632 1,609 1,624 88,600
2020/07/02 1,635 1,653 1,612 1,617 223,500
2020/07/01 1,650 1,668 1,633 1,636 138,200
2020/06/30 1,689 1,689 1,637 1,637 65,600
2020/06/29 1,667 1,681 1,658 1,658 76,100
2020/06/26 1,689 1,701 1,683 1,687 147,800
2020/06/25 1,661 1,672 1,653 1,658 98,500
2020/06/24 1,715 1,715 1,681 1,681 86,900
2020/06/23 1,710 1,732 1,702 1,717 142,000
2020/06/22 1,678 1,710 1,678 1,697 109,100
2020/06/19 1,684 1,695 1,659 1,678 154,800
2020/06/18 1,680 1,693 1,667 1,681 117,800
2020/06/17 1,667 1,699 1,663 1,693 103,400
2020/06/16 1,660 1,684 1,638 1,667 211,900
2020/06/15 1,652 1,666 1,611 1,612 174,700
2020/06/12 1,655 1,674 1,650 1,651 169,200
2020/06/11 1,656 1,695 1,651 1,679 147,200
2020/06/10 1,700 1,715 1,693 1,693 162,200
2020/06/09 1,727 1,736 1,691 1,700 128,000
2020/06/08 1,728 1,729 1,707 1,721 135,700
2020/06/05 1,710 1,724 1,701 1,713 118,500
2020/06/04 1,710 1,718 1,699 1,705 155,000
2020/06/03 1,705 1,711 1,686 1,697 121,000
2020/06/02 1,688 1,704 1,682 1,685 133,900
2020/06/01 1,668 1,674 1,653 1,667 98,500
2020/05/29 1,689 1,711 1,672 1,672 179,800
2020/05/28 1,651 1,689 1,651 1,689 277,300
2020/05/27 1,648 1,663 1,622 1,648 171,400
2020/05/26 1,639 1,648 1,625 1,648 154,500
2020/05/25 1,605 1,623 1,605 1,623 71,700
2020/05/22 1,623 1,637 1,604 1,605 99,700
2020/05/21 1,609 1,626 1,599 1,616 100,800
2020/05/20 1,603 1,627 1,599 1,609 171,200
2020/05/19 1,610 1,630 1,592 1,603 203,900
2020/05/18 1,529 1,574 1,529 1,569 137,200
2020/05/15 1,495 1,536 1,485 1,527 133,500
2020/05/14 1,512 1,516 1,473 1,473 209,600
2020/05/13 1,497 1,530 1,497 1,517 138,900
2020/05/12 1,552 1,571 1,529 1,531 174,600
2020/05/11 1,592 1,602 1,553 1,565 198,800
2020/05/08 1,606 1,614 1,586 1,587 121,200
2020/05/07 1,620 1,620 1,584 1,595 111,400
2020/05/01 1,588 1,608 1,580 1,598 84,700
2020/04/30 1,650 1,655 1,599 1,599 201,000
2020/04/28 1,639 1,639 1,614 1,624 100,400
2020/04/27 1,618 1,634 1,594 1,626 198,100
2020/04/24 1,594 1,611 1,570 1,610 184,900
2020/04/23 1,565 1,598 1,565 1,595 173,900
2020/04/22 1,548 1,571 1,536 1,568 148,800
2020/04/21 1,501 1,553 1,500 1,550 100,900
2020/04/20 1,518 1,549 1,516 1,539 116,900
2020/04/17 1,570 1,580 1,527 1,529 121,700
2020/04/16 1,524 1,563 1,521 1,561 196,000
2020/04/15 1,543 1,556 1,524 1,543 247,500
2020/04/14 1,504 1,544 1,499 1,535 151,400
2020/04/13 1,498 1,531 1,493 1,523 123,200
2020/04/10 1,495 1,538 1,480 1,535 124,200
2020/04/09 1,536 1,536 1,465 1,490 174,500
2020/04/08 1,511 1,548 1,493 1,534 205,200
2020/04/07 1,512 1,558 1,458 1,497 201,500
2020/04/06 1,481 1,529 1,478 1,515 153,500
2020/04/03 1,457 1,519 1,457 1,484 162,500
2020/04/02 1,488 1,514 1,446 1,461 150,000
2020/04/01 1,568 1,588 1,496 1,503 225,200
2020/03/31 1,657 1,686 1,578 1,596 228,100
2020/03/30 1,584 1,668 1,581 1,662 252,100
2020/03/27 1,650 1,675 1,607 1,668 285,700
2020/03/26 1,505 1,624 1,505 1,570 306,800
2020/03/25 1,485 1,561 1,485 1,558 160,500
2020/03/24 1,553 1,600 1,487 1,525 223,800
2020/03/23 1,450 1,527 1,437 1,513 300,700
2020/03/19 1,384 1,549 1,384 1,520 300,600
2020/03/18 1,321 1,427 1,316 1,380 209,600
2020/03/17 1,196 1,329 1,163 1,316 293,200
2020/03/16 1,191 1,253 1,172 1,215 195,000
2020/03/13 1,173 1,211 1,151 1,180 352,100
2020/03/12 1,254 1,264 1,224 1,233 224,800
2020/03/11 1,290 1,322 1,280 1,284 146,100
2020/03/10 1,240 1,321 1,209 1,315 176,100
2020/03/09 1,315 1,319 1,265 1,270 157,400
2020/03/06 1,386 1,388 1,355 1,363 200,100
2020/03/05 1,416 1,434 1,402 1,416 106,800
2020/03/04 1,421 1,440 1,406 1,409 104,500
2020/03/03 1,498 1,498 1,451 1,451 163,500
2020/03/02 1,407 1,485 1,403 1,476 193,600
2020/02/28 1,472 1,472 1,417 1,426 223,900
2020/02/27 1,514 1,515 1,491 1,491 145,700
2020/02/26 1,491 1,533 1,491 1,532 138,600
2020/02/25 1,547 1,572 1,531 1,531 213,100
2020/02/21 1,586 1,617 1,585 1,608 74,500
2020/02/20 1,580 1,606 1,580 1,589 87,400
2020/02/19 1,551 1,572 1,547 1,566 183,900
2020/02/18 1,580 1,584 1,566 1,578 83,300
2020/02/17 1,575 1,586 1,564 1,585 61,500
2020/02/14 1,569 1,590 1,568 1,589 60,400
2020/02/13 1,594 1,594 1,575 1,584 66,400
2020/02/12 1,596 1,596 1,581 1,590 51,700
2020/02/10 1,600 1,618 1,596 1,596 56,200
2020/02/07 1,651 1,651 1,624 1,629 49,400
2020/02/06 1,638 1,661 1,630 1,652 122,700
2020/02/05 1,621 1,630 1,609 1,609 97,800
2020/02/04 1,580 1,617 1,574 1,617 72,600
2020/02/03 1,564 1,594 1,556 1,578 72,900
2020/01/31 1,584 1,597 1,581 1,583 53,700
2020/01/30 1,575 1,584 1,559 1,570 101,500
2020/01/29 1,565 1,580 1,565 1,578 60,200
2020/01/28 1,551 1,582 1,548 1,577 111,200
2020/01/27 1,589 1,589 1,561 1,568 132,900
2020/01/24 1,591 1,607 1,585 1,597 78,400
2020/01/23 1,600 1,600 1,579 1,591 169,500
2020/01/22 1,605 1,625 1,600 1,608 110,400
2020/01/21 1,601 1,615 1,601 1,613 44,400
2020/01/20 1,607 1,620 1,607 1,607 49,500
2020/01/17 1,598 1,606 1,582 1,597 104,400
2020/01/16 1,597 1,603 1,584 1,594 83,200
2020/01/15 1,582 1,603 1,578 1,600 103,000
2020/01/14 1,627 1,629 1,589 1,591 187,600
2020/01/10 1,638 1,650 1,631 1,639 36,200
2020/01/09 1,645 1,655 1,623 1,639 55,800
2020/01/08 1,606 1,635 1,601 1,611 136,900
2020/01/07 1,639 1,665 1,630 1,659 108,000
2020/01/06 1,607 1,640 1,607 1,638 123,700

このページの先頭へ