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
2017/12/29 1,082 1,096 1,079 1,088 172,000
2017/12/28 1,080 1,086 1,074 1,078 240,000
2017/12/27 1,086 1,092 1,082 1,088 161,800
2017/12/26 1,085 1,093 1,081 1,085 123,400
2017/12/25 1,100 1,103 1,083 1,084 175,700
2017/12/22 1,093 1,106 1,090 1,099 414,200
2017/12/21 1,094 1,099 1,083 1,084 270,100
2017/12/20 1,081 1,107 1,076 1,098 418,100
2017/12/19 1,080 1,087 1,077 1,081 254,100
2017/12/18 1,058 1,080 1,053 1,078 441,600
2017/12/15 1,060 1,060 1,046 1,047 535,400
2017/12/14 1,056 1,066 1,046 1,063 356,500
2017/12/13 1,055 1,076 1,055 1,072 434,200
2017/12/12 1,038 1,054 1,036 1,052 336,100
2017/12/11 1,013 1,032 1,012 1,032 215,000
2017/12/08 991 1,012 991 1,010 459,400
2017/12/07 985 995 983 991 317,800
2017/12/06 995 999 983 990 368,300
2017/12/05 979 1,006 979 1,005 234,400
2017/12/04 1,005 1,005 986 987 318,600
2017/12/01 1,022 1,022 999 1,005 453,300
2017/11/30 1,011 1,023 1,007 1,014 505,500
2017/11/29 996 1,012 995 1,008 260,800
2017/11/28 987 991 978 981 204,400
2017/11/27 1,000 1,003 987 988 335,300
2017/11/24 994 1,001 990 995 213,900
2017/11/22 1,005 1,006 996 998 361,200
2017/11/21 993 1,003 993 999 237,600
2017/11/20 981 995 980 992 189,800
2017/11/17 1,003 1,007 983 988 365,500
2017/11/16 974 997 973 991 396,600
2017/11/15 996 996 973 984 517,700
2017/11/14 1,009 1,012 1,003 1,008 302,700
2017/11/13 1,010 1,013 1,003 1,010 272,900
2017/11/10 1,025 1,031 1,015 1,016 283,900
2017/11/09 1,040 1,040 1,021 1,031 473,000
2017/11/08 1,041 1,041 1,027 1,035 413,800
2017/11/07 1,027 1,041 1,020 1,039 335,100
2017/11/06 1,043 1,045 1,028 1,037 446,000
2017/11/02 1,034 1,051 1,027 1,048 390,000
2017/11/01 1,037 1,042 1,027 1,037 348,000
2017/10/31 1,034 1,040 1,031 1,036 379,200
2017/10/30 1,040 1,049 1,034 1,048 484,900
2017/10/27 1,030 1,048 1,024 1,040 456,400
2017/10/26 1,020 1,030 1,020 1,026 346,600
2017/10/25 1,018 1,034 1,018 1,025 538,100
2017/10/24 1,003 1,014 999 1,011 278,300
2017/10/23 1,004 1,008 997 1,002 381,800
2017/10/20 993 1,001 989 993 288,700
2017/10/19 1,008 1,012 1,002 1,006 292,400
2017/10/18 1,000 1,006 997 1,000 363,200
2017/10/17 1,006 1,014 999 1,005 336,300
2017/10/16 983 1,003 979 1,000 470,600
2017/10/13 973 985 968 983 264,200
2017/10/12 995 996 976 976 218,800
2017/10/11 994 997 988 992 190,500
2017/10/10 984 994 984 994 218,900
2017/10/06 977 988 975 984 233,800
2017/10/05 973 975 968 972 185,700
2017/10/04 966 978 964 975 293,200
2017/10/03 967 973 960 970 279,900
2017/10/02 971 976 965 971 232,500
2017/09/29 972 977 966 975 361,500
2017/09/28 965 978 960 977 357,200
2017/09/27 964 965 954 959 243,500
2017/09/26 969 978 963 978 320,800
2017/09/25 963 972 959 970 264,300
2017/09/22 950 961 943 953 368,300
2017/09/21 943 962 943 948 404,200
2017/09/20 925 936 923 932 247,400
2017/09/19 903 933 893 931 509,400
2017/09/15 895 901 890 893 470,600
2017/09/14 900 908 891 897 386,700
2017/09/13 898 906 893 902 328,800
2017/09/12 898 901 883 890 383,100
2017/09/11 894 898 882 885 305,500
2017/09/08 890 904 885 891 451,200
2017/09/07 892 896 885 894 203,300
2017/09/06 894 896 880 889 246,100
2017/09/05 906 910 899 903 208,900
2017/09/04 925 933 904 906 283,400
2017/09/01 922 930 912 928 249,300
2017/08/31 908 923 908 914 230,900
2017/08/30 903 906 897 903 151,700
2017/08/29 893 904 890 902 180,400
2017/08/28 905 910 894 898 174,500
2017/08/25 903 911 898 905 150,600
2017/08/24 896 904 894 897 220,800
2017/08/23 911 916 897 902 212,000
2017/08/22 897 905 892 899 191,200
2017/08/21 899 903 885 897 218,000
2017/08/18 891 897 886 895 217,300
2017/08/17 907 909 900 905 193,400
2017/08/16 919 923 911 912 158,000
2017/08/15 923 933 917 918 170,400
2017/08/14 922 924 912 912 240,900
2017/08/10 936 938 926 936 233,000
2017/08/09 954 956 932 936 214,300
2017/08/08 958 964 954 958 168,100
2017/08/07 963 972 957 958 190,600
2017/08/04 939 957 938 957 356,000
2017/08/03 928 941 925 941 224,500
2017/08/02 946 948 932 935 271,200
2017/08/01 904 942 902 942 498,500
2017/07/31 895 898 884 897 333,100
2017/07/28 887 894 886 894 165,900
2017/07/27 892 898 884 891 227,900
2017/07/26 902 904 894 898 223,300
2017/07/25 898 900 888 895 207,200
2017/07/24 893 899 886 898 239,000
2017/07/21 892 902 886 900 276,100
2017/07/20 893 902 888 898 235,200
2017/07/19 890 893 884 892 316,700
2017/07/18 900 900 888 895 267,500
2017/07/14 898 910 894 908 228,300
2017/07/13 907 908 892 894 254,600
2017/07/12 913 914 901 902 160,000
2017/07/11 907 923 907 918 232,700
2017/07/10 920 923 908 908 294,900
2017/07/07 925 928 915 917 362,800
2017/07/06 931 934 925 934 219,500
2017/07/05 933 937 929 937 213,800
2017/07/04 943 945 930 933 299,300
2017/07/03 943 945 926 937 298,100
2017/06/30 935 950 932 945 360,200
2017/06/29 942 954 939 942 296,500
2017/06/28 919 940 919 938 433,800
2017/06/27 908 920 907 919 220,600
2017/06/26 913 913 906 908 187,600
2017/06/23 910 916 909 915 243,000
2017/06/22 913 918 909 911 190,300
2017/06/21 920 920 910 914 335,500
2017/06/20 912 925 910 920 325,100
2017/06/19 903 912 900 908 189,800
2017/06/16 907 911 898 902 473,100
2017/06/15 896 902 893 897 365,300
2017/06/14 904 915 902 902 276,100
2017/06/13 888 905 887 903 201,000
2017/06/12 900 913 892 893 275,700
2017/06/09 884 897 878 895 638,000
2017/06/08 876 892 876 885 362,800
2017/06/07 871 876 865 872 355,700
2017/06/06 872 889 869 872 618,900
2017/06/05 864 869 851 864 290,000
2017/06/02 854 877 853 874 400,600
2017/06/01 840 852 840 850 369,200
2017/05/31 838 842 829 833 387,500
2017/05/30 843 848 838 841 349,700
2017/05/29 839 849 839 843 281,000
2017/05/26 841 844 836 839 522,000
2017/05/25 846 848 840 844 655,300
2017/05/24 860 862 850 853 422,500
2017/05/23 860 861 850 852 435,600
2017/05/22 868 868 856 859 321,100
2017/05/19 869 871 862 866 293,000
2017/05/18 889 889 867 869 520,400
2017/05/17 920 920 903 907 324,100
2017/05/16 928 929 919 924 309,800
2017/05/15 921 924 902 915 409,800
2017/05/12 928 933 923 931 240,100
2017/05/11 937 941 927 935 178,700
2017/05/10 927 937 925 934 306,800
2017/05/09 932 932 922 926 303,300
2017/05/08 921 936 916 933 396,600
2017/05/02 912 917 905 910 365,400
2017/05/01 892 907 888 907 299,800
2017/04/28 924 929 906 906 348,800
2017/04/27 928 931 917 929 379,500
2017/04/26 925 928 915 928 170,200
2017/04/25 898 917 898 912 262,400
2017/04/24 905 906 894 901 300,600
2017/04/21 893 903 888 894 265,400
2017/04/20 872 892 869 883 265,400
2017/04/19 866 879 852 872 353,800
2017/04/18 870 884 864 872 344,600
2017/04/17 863 869 852 860 180,300
2017/04/14 864 871 855 865 292,700
2017/04/13 862 870 854 869 289,800
2017/04/12 862 872 862 871 200,700
2017/04/11 868 877 862 877 245,100
2017/04/10 871 879 860 876 411,900
2017/04/07 875 884 868 871 279,900
2017/04/06 876 878 861 866 269,600
2017/04/05 890 894 879 882 348,900
2017/04/04 889 893 880 890 360,200
2017/04/03 900 903 885 894 332,700
2017/03/31 921 929 891 892 423,100
2017/03/30 921 925 913 916 213,700
2017/03/29 938 938 918 927 213,200
2017/03/28 933 943 928 940 308,200
2017/03/27 926 932 911 922 201,300
2017/03/24 917 945 916 936 266,000
2017/03/23 932 932 913 917 440,800
2017/03/22 951 952 933 937 299,800
2017/03/21 973 980 966 971 237,700
2017/03/17 984 988 977 979 332,300
2017/03/16 981 988 977 984 343,100
2017/03/15 995 1,000 989 995 196,900
2017/03/14 1,005 1,005 996 999 168,000
2017/03/13 1,007 1,007 995 1,001 392,400
2017/03/10 1,017 1,020 1,008 1,015 431,500
2017/03/09 1,007 1,007 996 1,002 224,600
2017/03/08 1,005 1,005 990 999 333,900
2017/03/07 1,011 1,012 1,005 1,009 263,800
2017/03/06 1,000 1,022 995 1,016 310,400
2017/03/03 1,007 1,014 1,003 1,004 214,700
2017/03/02 1,030 1,031 1,010 1,010 259,100
2017/03/01 1,010 1,016 1,002 1,012 264,300
2017/02/28 995 1,017 995 1,006 360,700
2017/02/27 1,011 1,017 989 995 446,400
2017/02/24 1,014 1,030 1,010 1,026 282,200
2017/02/23 1,017 1,029 1,005 1,026 418,500
2017/02/22 1,014 1,026 1,007 1,024 393,900
2017/02/21 1,030 1,033 1,014 1,025 336,900
2017/02/20 1,021 1,033 1,000 1,029 412,500
2017/02/17 1,037 1,041 1,030 1,035 269,400
2017/02/16 1,031 1,055 1,030 1,047 361,300
2017/02/15 1,039 1,045 1,029 1,030 379,100
2017/02/14 1,032 1,039 1,025 1,028 301,000
2017/02/13 1,042 1,045 1,021 1,024 249,000
2017/02/10 1,000 1,034 998 1,028 404,600
2017/02/09 996 1,000 987 992 126,500
2017/02/08 998 1,006 990 1,003 273,800
2017/02/07 979 1,003 979 994 201,700
2017/02/06 1,000 1,009 985 989 370,900
2017/02/03 953 997 953 992 387,000
2017/02/02 970 979 950 952 488,200
2017/02/01 932 965 922 961 268,400
2017/01/31 951 959 936 945 332,500
2017/01/30 967 970 955 965 162,400
2017/01/27 967 976 962 970 233,200
2017/01/26 952 963 952 960 247,500
2017/01/25 943 959 940 946 269,900
2017/01/24 942 943 924 928 319,900
2017/01/23 957 970 951 956 198,800
2017/01/20 972 978 961 968 277,500
2017/01/19 977 992 974 982 205,100
2017/01/18 952 965 947 962 308,400
2017/01/17 966 968 950 955 278,600
2017/01/16 981 990 970 973 203,900
2017/01/13 980 989 977 987 329,600
2017/01/12 995 997 975 987 271,500
2017/01/11 998 1,006 995 1,002 318,600
2017/01/10 1,004 1,011 995 999 260,300
2017/01/06 1,008 1,011 998 1,005 239,800
2017/01/05 1,025 1,029 1,012 1,020 397,500
2017/01/04 985 1,019 984 1,019 519,500

このページの先頭へ