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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 1,322 | 1,322 | 1,307 | 1,316 | 354,000 |
| 2025/08/08 | 1,305 | 1,323 | 1,305 | 1,312 | 362,400 |
| 2025/08/07 | 1,287 | 1,318 | 1,287 | 1,315 | 333,500 |
| 2025/08/06 | 1,293 | 1,303 | 1,289 | 1,293 | 291,500 |
| 2025/08/05 | 1,290 | 1,300 | 1,280 | 1,293 | 251,800 |
| 2025/08/04 | 1,263 | 1,289 | 1,256 | 1,281 | 365,200 |
| 2025/08/01 | 1,269 | 1,298 | 1,264 | 1,291 | 315,200 |
| 2025/07/31 | 1,320 | 1,335 | 1,256 | 1,279 | 782,600 |
| 2025/07/30 | 1,285 | 1,302 | 1,280 | 1,301 | 289,200 |
| 2025/07/29 | 1,275 | 1,292 | 1,273 | 1,289 | 196,200 |
| 2025/07/28 | 1,332 | 1,332 | 1,279 | 1,280 | 306,800 |
| 2025/07/25 | 1,340 | 1,342 | 1,323 | 1,332 | 241,700 |
| 2025/07/24 | 1,320 | 1,343 | 1,316 | 1,336 | 482,800 |
| 2025/07/23 | 1,300 | 1,319 | 1,284 | 1,307 | 475,500 |
| 2025/07/22 | 1,283 | 1,287 | 1,262 | 1,279 | 244,200 |
| 2025/07/18 | 1,286 | 1,286 | 1,271 | 1,283 | 270,100 |
| 2025/07/17 | 1,267 | 1,281 | 1,265 | 1,277 | 255,700 |
| 2025/07/16 | 1,273 | 1,280 | 1,266 | 1,272 | 337,000 |
| 2025/07/15 | 1,287 | 1,302 | 1,277 | 1,281 | 390,000 |
| 2025/07/14 | 1,271 | 1,281 | 1,259 | 1,279 | 329,900 |
| 2025/07/11 | 1,245 | 1,279 | 1,245 | 1,277 | 699,500 |
| 2025/07/10 | 1,237 | 1,245 | 1,231 | 1,241 | 535,100 |
| 2025/07/09 | 1,210 | 1,246 | 1,208 | 1,238 | 579,200 |
| 2025/07/08 | 1,193 | 1,207 | 1,189 | 1,204 | 406,500 |
| 2025/07/07 | 1,200 | 1,206 | 1,190 | 1,195 | 316,100 |
| 2025/07/04 | 1,204 | 1,211 | 1,198 | 1,202 | 260,800 |
| 2025/07/03 | 1,193 | 1,203 | 1,187 | 1,203 | 387,100 |
| 2025/07/02 | 1,181 | 1,207 | 1,181 | 1,200 | 646,600 |
| 2025/07/01 | 1,185 | 1,186 | 1,166 | 1,181 | 601,700 |
| 2025/06/30 | 1,205 | 1,206 | 1,192 | 1,192 | 449,100 |
| 2025/06/27 | 1,187 | 1,208 | 1,185 | 1,199 | 494,200 |
| 2025/06/26 | 1,190 | 1,195 | 1,179 | 1,185 | 454,100 |
| 2025/06/25 | 1,199 | 1,199 | 1,181 | 1,185 | 417,700 |
| 2025/06/24 | 1,188 | 1,196 | 1,181 | 1,193 | 374,700 |
| 2025/06/23 | 1,186 | 1,189 | 1,173 | 1,178 | 468,500 |
| 2025/06/20 | 1,196 | 1,204 | 1,192 | 1,193 | 592,100 |
| 2025/06/19 | 1,206 | 1,207 | 1,192 | 1,201 | 297,800 |
| 2025/06/18 | 1,196 | 1,204 | 1,188 | 1,203 | 455,100 |
| 2025/06/17 | 1,217 | 1,220 | 1,206 | 1,211 | 422,300 |
| 2025/06/16 | 1,221 | 1,230 | 1,216 | 1,221 | 220,100 |
| 2025/06/13 | 1,230 | 1,231 | 1,210 | 1,221 | 424,300 |
| 2025/06/12 | 1,233 | 1,241 | 1,228 | 1,233 | 314,200 |
| 2025/06/11 | 1,240 | 1,244 | 1,226 | 1,236 | 447,000 |
| 2025/06/10 | 1,258 | 1,268 | 1,236 | 1,239 | 470,900 |
| 2025/06/09 | 1,250 | 1,256 | 1,242 | 1,251 | 465,900 |
| 2025/06/06 | 1,250 | 1,264 | 1,244 | 1,246 | 459,200 |
| 2025/06/05 | 1,264 | 1,270 | 1,252 | 1,253 | 498,500 |
| 2025/06/04 | 1,267 | 1,287 | 1,264 | 1,276 | 247,900 |
| 2025/06/03 | 1,268 | 1,274 | 1,257 | 1,267 | 394,200 |
| 2025/06/02 | 1,255 | 1,273 | 1,250 | 1,273 | 332,000 |
| 2025/05/30 | 1,263 | 1,269 | 1,258 | 1,258 | 913,200 |
| 2025/05/29 | 1,274 | 1,288 | 1,267 | 1,275 | 384,500 |
| 2025/05/28 | 1,288 | 1,291 | 1,262 | 1,266 | 302,600 |
| 2025/05/27 | 1,260 | 1,270 | 1,251 | 1,270 | 339,700 |
| 2025/05/26 | 1,277 | 1,288 | 1,261 | 1,262 | 500,200 |
| 2025/05/23 | 1,279 | 1,302 | 1,277 | 1,277 | 277,800 |
| 2025/05/22 | 1,281 | 1,291 | 1,276 | 1,278 | 233,500 |
| 2025/05/21 | 1,278 | 1,305 | 1,278 | 1,296 | 364,100 |
| 2025/05/20 | 1,270 | 1,284 | 1,262 | 1,267 | 346,900 |
| 2025/05/19 | 1,260 | 1,282 | 1,250 | 1,268 | 488,900 |
| 2025/05/16 | 1,288 | 1,291 | 1,250 | 1,267 | 323,100 |
| 2025/05/15 | 1,306 | 1,310 | 1,276 | 1,288 | 344,000 |
| 2025/05/14 | 1,276 | 1,324 | 1,270 | 1,316 | 585,000 |
| 2025/05/13 | 1,310 | 1,338 | 1,234 | 1,268 | 1,394,800 |
| 2025/05/12 | 1,235 | 1,275 | 1,229 | 1,275 | 633,500 |
| 2025/05/09 | 1,203 | 1,231 | 1,202 | 1,225 | 488,200 |
| 2025/05/08 | 1,203 | 1,204 | 1,186 | 1,193 | 321,500 |
| 2025/05/07 | 1,198 | 1,211 | 1,182 | 1,205 | 354,500 |
| 2025/05/02 | 1,211 | 1,222 | 1,174 | 1,185 | 411,800 |
| 2025/05/01 | 1,265 | 1,267 | 1,215 | 1,218 | 292,600 |
| 2025/04/30 | 1,242 | 1,266 | 1,238 | 1,260 | 415,100 |
| 2025/04/28 | 1,232 | 1,243 | 1,228 | 1,235 | 326,600 |
| 2025/04/25 | 1,220 | 1,242 | 1,219 | 1,232 | 428,300 |
| 2025/04/24 | 1,220 | 1,229 | 1,207 | 1,214 | 276,500 |
| 2025/04/23 | 1,212 | 1,223 | 1,200 | 1,206 | 442,000 |
| 2025/04/22 | 1,166 | 1,185 | 1,163 | 1,185 | 183,100 |
| 2025/04/21 | 1,172 | 1,175 | 1,156 | 1,167 | 243,700 |
| 2025/04/18 | 1,174 | 1,185 | 1,165 | 1,184 | 262,000 |
| 2025/04/17 | 1,127 | 1,157 | 1,121 | 1,152 | 358,000 |
| 2025/04/16 | 1,138 | 1,146 | 1,116 | 1,129 | 285,600 |
| 2025/04/15 | 1,130 | 1,137 | 1,121 | 1,133 | 296,500 |
| 2025/04/14 | 1,104 | 1,128 | 1,091 | 1,118 | 333,900 |
| 2025/04/11 | 1,071 | 1,109 | 1,061 | 1,104 | 432,600 |
| 2025/04/10 | 1,200 | 1,201 | 1,135 | 1,143 | 600,600 |
| 2025/04/09 | 1,051 | 1,063 | 1,023 | 1,035 | 507,200 |
| 2025/04/08 | 1,059 | 1,114 | 1,052 | 1,095 | 500,200 |