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
2025/06/13 2,508 2,525 2,470 2,511 195,600
2025/06/12 2,503 2,524 2,500 2,508 114,000
2025/06/11 2,522 2,532 2,500 2,513 108,300
2025/06/10 2,552 2,573 2,523 2,531 103,100
2025/06/09 2,559 2,564 2,530 2,554 76,500
2025/06/06 2,542 2,559 2,530 2,530 82,900
2025/06/05 2,552 2,565 2,521 2,542 117,200
2025/06/04 2,577 2,620 2,571 2,571 126,100
2025/06/03 2,610 2,612 2,578 2,582 165,800
2025/06/02 2,556 2,605 2,552 2,599 114,000
2025/05/30 2,522 2,597 2,515 2,596 346,300
2025/05/29 2,550 2,580 2,538 2,554 147,900
2025/05/28 2,560 2,576 2,530 2,537 126,600
2025/05/27 2,525 2,541 2,504 2,538 100,000
2025/05/26 2,569 2,580 2,525 2,526 111,800
2025/05/23 2,502 2,558 2,501 2,531 94,500
2025/05/22 2,503 2,531 2,475 2,502 105,400
2025/05/21 2,499 2,575 2,492 2,530 212,600
2025/05/20 2,482 2,490 2,449 2,484 133,100
2025/05/19 2,453 2,485 2,437 2,485 116,800
2025/05/16 2,451 2,483 2,397 2,477 175,400
2025/05/15 2,498 2,509 2,430 2,451 197,900
2025/05/14 2,498 2,539 2,448 2,514 172,000
2025/05/13 2,501 2,539 2,473 2,473 192,600
2025/05/12 2,461 2,642 2,454 2,472 535,300
2025/05/09 2,384 2,446 2,372 2,445 184,100
2025/05/08 2,374 2,380 2,341 2,371 98,300
2025/05/07 2,319 2,397 2,305 2,391 207,900
2025/05/02 2,349 2,352 2,252 2,294 293,600
2025/05/01 2,416 2,416 2,349 2,357 140,000
2025/04/30 2,382 2,440 2,380 2,416 135,700
2025/04/28 2,395 2,405 2,371 2,381 105,500
2025/04/25 2,392 2,411 2,372 2,388 111,500
2025/04/24 2,417 2,432 2,368 2,385 138,000
2025/04/23 2,414 2,438 2,378 2,398 151,000
2025/04/22 2,317 2,380 2,306 2,376 108,800
2025/04/21 2,290 2,332 2,268 2,332 93,200
2025/04/18 2,203 2,315 2,203 2,311 202,700
2025/04/17 2,125 2,173 2,123 2,160 77,300
2025/04/16 2,147 2,158 2,103 2,125 60,700
2025/04/15 2,164 2,164 2,123 2,139 82,100
2025/04/14 2,098 2,152 2,072 2,114 104,800
2025/04/11 2,135 2,135 2,061 2,098 163,100
2025/04/10 2,250 2,255 2,158 2,185 179,300
2025/04/09 2,034 2,050 1,975 2,016 138,600
2025/04/08 2,001 2,130 1,998 2,084 195,500
2025/04/07 1,919 1,988 1,861 1,941 425,700
2025/04/04 2,022 2,054 1,930 2,049 362,300
2025/04/03 2,179 2,234 2,113 2,145 291,500
2025/04/02 2,290 2,299 2,251 2,296 139,800
2025/04/01 2,341 2,365 2,263 2,278 99,500
2025/03/31 2,289 2,329 2,242 2,302 146,100
2025/03/28 2,386 2,394 2,345 2,382 173,500
2025/03/27 2,402 2,419 2,386 2,418 225,200
2025/03/26 2,421 2,421 2,363 2,404 174,600
2025/03/25 2,430 2,430 2,383 2,394 119,800
2025/03/24 2,458 2,460 2,419 2,430 200,200
2025/03/21 2,345 2,410 2,344 2,408 167,100
2025/03/19 2,375 2,375 2,337 2,346 94,800
2025/03/18 2,310 2,382 2,310 2,358 176,800
2025/03/17 2,273 2,300 2,271 2,289 106,600
2025/03/14 2,227 2,253 2,213 2,253 184,400
2025/03/13 2,204 2,232 2,193 2,213 80,300
2025/03/12 2,186 2,211 2,177 2,190 120,300
2025/03/11 2,169 2,193 2,158 2,182 134,400
2025/03/10 2,205 2,225 2,184 2,201 93,900
2025/03/07 2,212 2,238 2,172 2,215 120,900
2025/03/06 2,238 2,263 2,228 2,258 109,500
2025/03/05 2,185 2,237 2,178 2,211 106,400
2025/03/04 2,186 2,198 2,153 2,179 136,800
2025/03/03 2,175 2,183 2,140 2,180 110,000
2025/02/28 2,178 2,183 2,132 2,153 127,200
2025/02/27 2,154 2,179 2,140 2,179 110,600
2025/02/26 2,165 2,174 2,136 2,160 100,800
2025/02/25 2,172 2,193 2,158 2,165 89,500
2025/02/21 2,188 2,212 2,170 2,212 83,200
2025/02/20 2,229 2,244 2,191 2,206 90,600
2025/02/19 2,255 2,274 2,223 2,229 103,400
2025/02/18 2,275 2,295 2,235 2,255 72,800
2025/02/17 2,232 2,263 2,232 2,249 69,300
2025/02/14 2,200 2,233 2,185 2,232 87,700
2025/02/13 2,183 2,209 2,178 2,197 94,000
2025/02/12 2,200 2,204 2,165 2,183 74,800
2025/02/10 2,195 2,200 2,159 2,176 68,900
2025/02/07 2,204 2,205 2,182 2,195 106,000
2025/02/06 2,238 2,238 2,198 2,204 78,000
2025/02/05 2,267 2,278 2,211 2,222 101,200
2025/02/04 2,271 2,271 2,220 2,265 143,800
2025/02/03 2,304 2,328 2,213 2,221 224,500
2025/01/31 2,300 2,332 2,277 2,320 170,500
2025/01/30 2,223 2,266 2,217 2,262 127,200
2025/01/29 2,239 2,243 2,219 2,230 71,900
2025/01/28 2,179 2,223 2,179 2,215 86,900
2025/01/27 2,190 2,200 2,166 2,179 65,300
2025/01/24 2,175 2,192 2,142 2,166 72,800
2025/01/23 2,165 2,188 2,155 2,182 80,000
2025/01/22 2,178 2,184 2,166 2,176 69,100
2025/01/21 2,188 2,197 2,153 2,163 73,600
2025/01/20 2,174 2,193 2,164 2,177 64,800
2025/01/17 2,155 2,177 2,122 2,162 88,800
2025/01/16 2,168 2,184 2,153 2,169 99,100
2025/01/15 2,147 2,155 2,122 2,155 94,200
2025/01/14 2,115 2,128 2,094 2,125 96,400
2025/01/10 2,146 2,157 2,115 2,130 126,300
2025/01/09 2,187 2,194 2,142 2,142 88,400
2025/01/08 2,220 2,253 2,198 2,198 97,300
2025/01/07 2,200 2,227 2,179 2,220 96,000
2025/01/06 2,216 2,217 2,175 2,190 116,800

このページの先頭へ