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

山陰合同銀行(8381)の株価時系列情報

山陰合同銀行(8381)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
2026/06/16 2,173 2,186 2,133 2,178 412,200
2026/06/15 2,200 2,240 2,194 2,197 476,700
2026/06/12 2,148 2,182 2,140 2,159 647,600
2026/06/11 2,127 2,143 2,090 2,118 495,500
2026/06/10 2,154 2,202 2,125 2,134 681,200
2026/06/09 2,126 2,159 2,117 2,130 830,400
2026/06/08 2,061 2,134 2,060 2,126 722,300
2026/06/05 2,114 2,137 2,084 2,094 396,300
2026/06/04 2,047 2,110 2,033 2,088 412,400
2026/06/03 2,055 2,083 2,047 2,059 523,300
2026/06/02 2,012 2,060 1,960 2,051 529,700
2026/06/01 2,045 2,069 2,012 2,039 548,900
2026/05/29 2,061 2,096 2,055 2,063 538,200
2026/05/28 2,083 2,095 2,014 2,053 364,800
2026/05/27 2,070 2,115 2,046 2,083 429,500
2026/05/26 2,077 2,097 2,042 2,087 343,800
2026/05/25 2,119 2,136 2,083 2,096 547,100
2026/05/22 2,100 2,117 2,085 2,113 546,100
2026/05/21 2,044 2,090 2,039 2,083 613,000
2026/05/20 2,019 2,039 1,988 2,014 413,200
2026/05/19 1,973 2,034 1,973 1,998 600,400
2026/05/18 1,968 1,996 1,945 1,979 667,100
2026/05/15 1,930 1,969 1,911 1,969 778,400
2026/05/14 1,910 1,938 1,895 1,936 371,100
2026/05/13 1,924 1,934 1,908 1,926 372,500
2026/05/12 1,922 1,928 1,888 1,917 274,500
2026/05/11 1,873 1,906 1,870 1,905 450,200
2026/05/08 1,897 1,909 1,840 1,887 815,600
2026/05/07 1,915 1,938 1,894 1,919 488,700
2026/05/01 1,851 1,876 1,824 1,866 572,200
2026/04/30 1,859 1,880 1,837 1,873 510,200
2026/04/28 1,837 1,914 1,832 1,913 585,400
2026/04/27 1,776 1,819 1,760 1,819 482,700
2026/04/24 1,820 1,835 1,773 1,793 802,400
2026/04/23 1,838 1,859 1,810 1,833 563,300
2026/04/22 1,904 1,917 1,852 1,867 492,000
2026/04/21 1,980 1,985 1,915 1,915 553,100
2026/04/20 2,016 2,016 1,962 1,962 406,800
2026/04/17 2,012 2,019 1,991 1,998 353,000
2026/04/16 2,035 2,052 2,005 2,019 478,900
2026/04/15 2,023 2,060 2,013 2,023 499,400
2026/04/14 2,027 2,049 2,014 2,023 654,800
2026/04/13 1,990 2,016 1,978 1,991 566,000
2026/04/10 1,948 1,989 1,943 1,985 730,000
2026/04/09 1,936 1,940 1,900 1,910 485,600
2026/04/08 1,969 1,969 1,910 1,917 625,800
2026/04/07 1,917 1,932 1,880 1,891 455,700
2026/04/06 1,890 1,904 1,878 1,892 456,400
2026/04/03 1,879 1,886 1,855 1,863 452,800
2026/03/27 1,729 1,774 1,727 1,774 1,105,700
2026/03/26 1,743 1,759 1,702 1,735 845,600
2026/03/25 1,708 1,733 1,708 1,726 785,900
2026/03/24 1,663 1,681 1,650 1,668 587,300
2026/03/23 1,586 1,613 1,569 1,613 632,300
2026/03/19 1,700 1,702 1,639 1,639 818,300
2026/03/18 1,690 1,733 1,685 1,733 523,700
2026/03/17 1,666 1,696 1,656 1,672 493,100
2026/03/16 1,702 1,710 1,643 1,651 805,500
2026/03/13 1,626 1,701 1,620 1,691 1,067,700
2026/03/12 1,640 1,664 1,626 1,648 946,900
2026/03/11 1,629 1,665 1,621 1,640 872,800
2026/03/10 1,550 1,614 1,537 1,611 1,169,500
2026/03/09 1,450 1,527 1,446 1,516 823,900
2026/03/06 1,554 1,597 1,548 1,590 559,200
2026/03/05 1,618 1,634 1,584 1,611 785,500
2026/03/04 1,623 1,643 1,523 1,541 1,178,300
2026/03/03 1,703 1,734 1,684 1,685 444,200
2026/03/02 1,682 1,722 1,661 1,717 682,200
2026/02/27 1,746 1,778 1,731 1,770 468,700
2026/02/26 1,732 1,745 1,718 1,732 421,600
2026/02/25 1,730 1,730 1,688 1,705 626,200
2026/02/24 1,755 1,757 1,705 1,730 497,100
2026/02/20 1,752 1,772 1,747 1,764 267,400
2026/02/19 1,744 1,784 1,743 1,784 361,100
2026/02/18 1,733 1,748 1,712 1,744 472,000
2026/02/17 1,720 1,739 1,701 1,701 429,400
2026/02/16 1,754 1,754 1,705 1,734 533,400
2026/02/13 1,801 1,809 1,748 1,752 552,200
2026/02/12 1,770 1,813 1,770 1,813 726,300
2026/02/10 1,750 1,778 1,746 1,765 507,000
2026/02/09 1,732 1,742 1,706 1,739 764,600
2026/02/06 1,656 1,686 1,642 1,686 464,500
2026/02/05 1,655 1,674 1,648 1,665 415,500
2026/02/04 1,620 1,643 1,607 1,632 536,200
2026/02/03 1,589 1,623 1,577 1,605 538,100
2026/02/02 1,598 1,598 1,550 1,550 531,900
2026/01/30 1,590 1,599 1,560 1,578 447,700
2026/01/29 1,545 1,580 1,540 1,580 457,900
2026/01/28 1,550 1,566 1,545 1,547 331,800
2026/01/27 1,543 1,570 1,534 1,568 447,100
2026/01/26 1,577 1,589 1,556 1,562 509,000
2026/01/23 1,588 1,615 1,585 1,613 435,600
2026/01/22 1,580 1,609 1,575 1,590 602,700
2026/01/21 1,575 1,582 1,548 1,558 636,700
2026/01/20 1,615 1,616 1,592 1,609 393,900
2026/01/19 1,627 1,629 1,602 1,615 384,500
2026/01/16 1,615 1,628 1,611 1,626 309,900
2026/01/15 1,590 1,626 1,589 1,615 418,800
2026/01/14 1,602 1,609 1,579 1,603 427,200
2026/01/13 1,614 1,621 1,597 1,602 464,100
2026/01/09 1,580 1,587 1,569 1,576 302,200
2026/01/08 1,550 1,570 1,549 1,552 503,100
2026/01/07 1,536 1,562 1,531 1,557 457,200
2026/01/06 1,525 1,547 1,525 1,544 338,800
2026/01/05 1,500 1,514 1,495 1,511 352,300
2025/12/30 1,487 1,516 1,483 1,489 408,500
2025/12/29 1,464 1,482 1,457 1,482 279,900
2025/12/26 1,474 1,481 1,455 1,462 234,900
2025/12/25 1,470 1,470 1,460 1,466 221,900
2025/12/24 1,484 1,490 1,460 1,468 331,400
2025/12/23 1,484 1,502 1,472 1,484 312,400
2025/12/22 1,491 1,502 1,483 1,484 415,900
2025/12/19 1,447 1,486 1,446 1,478 514,000
2025/12/18 1,446 1,450 1,429 1,450 464,200
2025/12/17 1,453 1,454 1,422 1,432 454,600
2025/12/16 1,471 1,484 1,449 1,453 594,200
2025/12/15 1,455 1,480 1,455 1,475 369,500
2025/12/12 1,434 1,456 1,431 1,452 506,300
2025/12/11 1,440 1,444 1,413 1,413 362,200
2025/12/10 1,448 1,449 1,430 1,430 680,300
2025/12/09 1,449 1,453 1,434 1,441 479,900
2025/12/08 1,461 1,469 1,441 1,449 331,200
2025/12/05 1,467 1,474 1,446 1,457 348,600
2025/12/04 1,434 1,474 1,429 1,474 560,700
2025/12/03 1,457 1,458 1,426 1,436 359,200
2025/12/02 1,491 1,505 1,464 1,464 355,800
2025/12/01 1,478 1,512 1,475 1,485 620,900
2025/11/28 1,450 1,469 1,449 1,453 428,800
2025/11/27 1,420 1,454 1,420 1,442 547,300
2025/11/26 1,409 1,412 1,399 1,407 387,300
2025/11/25 1,405 1,413 1,384 1,393 317,800
2025/11/21 1,374 1,404 1,372 1,400 400,000
2025/11/20 1,387 1,387 1,371 1,380 249,000
2025/11/19 1,360 1,376 1,349 1,370 387,100
2025/11/18 1,380 1,390 1,357 1,358 376,700
2025/11/17 1,404 1,414 1,384 1,396 403,600
2025/11/14 1,374 1,413 1,374 1,402 393,200
2025/11/13 1,400 1,421 1,351 1,397 607,600
2025/11/12 1,376 1,400 1,372 1,397 396,700
2025/11/11 1,394 1,394 1,361 1,367 254,400
2025/11/10 1,379 1,386 1,371 1,383 304,100
2025/11/07 1,377 1,383 1,357 1,361 302,500
2025/11/06 1,365 1,404 1,361 1,389 316,000
2025/11/05 1,371 1,375 1,325 1,364 360,500
2025/11/04 1,346 1,377 1,338 1,373 312,000
2025/10/31 1,369 1,369 1,345 1,355 204,600
2025/10/30 1,341 1,364 1,341 1,364 299,500
2025/10/29 1,357 1,363 1,338 1,341 346,700
2025/10/28 1,384 1,387 1,350 1,356 407,700
2025/10/27 1,365 1,389 1,358 1,382 561,200
2025/10/24 1,359 1,362 1,344 1,345 227,800
2025/10/23 1,356 1,371 1,353 1,360 303,800
2025/10/22 1,365 1,374 1,354 1,356 444,800
2025/10/21 1,364 1,371 1,356 1,365 366,900
2025/10/20 1,342 1,355 1,326 1,355 284,400
2025/10/17 1,313 1,316 1,302 1,314 279,000
2025/10/16 1,329 1,337 1,321 1,330 229,300
2025/10/15 1,321 1,326 1,308 1,321 228,100
2025/10/14 1,306 1,314 1,285 1,291 569,400
2025/10/10 1,340 1,346 1,323 1,326 425,400
2025/10/09 1,346 1,358 1,342 1,358 251,400
2025/10/08 1,332 1,362 1,332 1,347 308,200
2025/10/07 1,340 1,344 1,327 1,328 216,500
2025/10/06 1,341 1,343 1,307 1,335 408,800
2025/10/03 1,311 1,329 1,311 1,328 175,800
2025/10/02 1,331 1,341 1,312 1,314 358,800
2025/10/01 1,361 1,363 1,333 1,339 365,200
2025/09/30 1,369 1,388 1,360 1,377 363,100
2025/09/29 1,397 1,397 1,368 1,368 361,800
2025/09/26 1,397 1,426 1,394 1,425 444,200
2025/09/25 1,371 1,398 1,371 1,397 273,100
2025/09/24 1,381 1,383 1,371 1,371 259,800
2025/09/22 1,370 1,386 1,369 1,376 277,200
2025/09/19 1,360 1,387 1,358 1,373 537,300
2025/09/18 1,356 1,365 1,352 1,353 218,700
2025/09/17 1,360 1,361 1,341 1,353 221,700
2025/09/16 1,378 1,378 1,363 1,366 190,800
2025/09/12 1,369 1,373 1,361 1,370 304,600
2025/09/11 1,370 1,374 1,355 1,360 254,700
2025/09/10 1,356 1,380 1,352 1,375 240,400
2025/09/09 1,370 1,372 1,351 1,356 294,700
2025/09/08 1,370 1,370 1,356 1,366 191,100
2025/09/05 1,360 1,367 1,351 1,361 208,200
2025/09/04 1,347 1,357 1,341 1,357 199,300
2025/09/03 1,374 1,375 1,333 1,342 467,000
2025/09/02 1,350 1,381 1,350 1,374 242,300
2025/09/01 1,345 1,366 1,337 1,345 175,700
2025/08/29 1,347 1,359 1,347 1,348 204,000
2025/08/28 1,341 1,364 1,334 1,362 240,900
2025/08/27 1,354 1,357 1,340 1,342 291,300
2025/08/26 1,369 1,371 1,349 1,354 335,100
2025/08/25 1,375 1,376 1,357 1,369 284,200
2025/08/22 1,349 1,365 1,345 1,360 325,400
2025/08/21 1,344 1,344 1,330 1,337 142,000
2025/08/20 1,327 1,347 1,322 1,342 187,700
2025/08/19 1,353 1,353 1,326 1,326 223,600
2025/08/18 1,365 1,365 1,347 1,347 254,500
2025/08/15 1,338 1,367 1,333 1,363 421,300
2025/08/14 1,320 1,332 1,315 1,329 338,000
2025/08/13 1,320 1,337 1,307 1,318 379,100

このページの先頭へ