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
2018/12/28 763 781 760 770 272,100
2018/12/27 756 769 753 764 233,800
2018/12/26 724 735 718 726 224,500
2018/12/25 719 719 700 717 292,900
2018/12/21 768 769 738 743 263,300
2018/12/20 785 789 764 768 323,200
2018/12/19 801 805 787 791 240,800
2018/12/18 802 806 795 800 238,100
2018/12/17 826 832 813 813 230,700
2018/12/14 825 830 811 812 390,700
2018/12/13 828 841 825 836 271,200
2018/12/12 829 837 826 827 227,700
2018/12/11 839 840 806 814 244,100
2018/12/10 840 844 831 837 317,000
2018/12/07 841 844 829 840 217,600
2018/12/06 846 852 835 839 250,600
2018/12/05 863 876 848 856 226,400
2018/12/04 909 909 882 884 208,800
2018/12/03 899 920 890 918 211,200
2018/11/30 888 898 882 895 224,200
2018/11/29 876 893 876 890 164,400
2018/11/28 889 892 869 869 341,600
2018/11/27 877 890 871 886 208,400
2018/11/26 877 878 863 866 220,500
2018/11/22 880 885 873 882 151,000
2018/11/21 894 899 870 880 278,000
2018/11/20 908 914 900 909 131,900
2018/11/19 927 927 898 908 196,500
2018/11/16 921 928 908 925 241,100
2018/11/15 903 922 898 922 254,400
2018/11/14 907 920 905 915 289,400
2018/11/13 935 935 901 911 269,400
2018/11/12 926 931 920 926 114,800
2018/11/09 932 944 931 936 162,100
2018/11/08 935 944 930 931 140,900
2018/11/07 918 940 908 910 232,400
2018/11/06 896 913 896 905 165,100
2018/11/05 903 911 892 892 268,000
2018/11/02 892 903 881 901 339,300
2018/11/01 862 892 862 881 234,900
2018/10/31 851 869 846 858 239,600
2018/10/30 820 849 819 846 315,300
2018/10/29 828 834 813 819 224,500
2018/10/26 836 839 823 832 237,300
2018/10/25 836 836 822 828 226,900
2018/10/24 875 875 843 851 362,600
2018/10/23 889 894 868 872 253,800
2018/10/22 891 905 890 898 140,000
2018/10/19 888 901 888 901 181,900
2018/10/18 910 919 901 903 187,900
2018/10/17 910 912 900 908 258,600
2018/10/16 896 905 891 898 254,000
2018/10/15 912 916 892 899 369,700
2018/10/12 927 931 919 927 289,600
2018/10/11 957 963 930 936 353,100
2018/10/10 973 991 970 984 164,400
2018/10/09 988 996 965 968 213,100
2018/10/05 1,000 1,003 993 996 277,900
2018/10/04 1,004 1,009 992 998 219,800
2018/10/03 992 1,010 985 985 278,800
2018/10/02 1,010 1,019 991 992 281,000
2018/10/01 992 1,013 991 1,000 332,700
2018/09/28 991 1,014 984 998 434,700
2018/09/27 980 990 976 980 368,300
2018/09/26 980 984 968 979 372,500
2018/09/25 985 999 975 989 520,200
2018/09/21 981 1,006 976 1,001 520,100
2018/09/20 980 987 966 979 459,600
2018/09/19 960 969 946 965 442,700
2018/09/18 934 955 930 949 392,700
2018/09/14 941 955 934 937 507,200
2018/09/13 932 948 920 941 337,500
2018/09/12 935 944 913 923 383,700
2018/09/11 927 939 921 936 367,200
2018/09/10 917 936 917 929 396,400
2018/09/07 915 917 907 917 196,800
2018/09/06 918 930 910 921 185,900
2018/09/05 937 937 919 931 210,700
2018/09/04 923 941 917 936 380,800
2018/09/03 931 935 917 925 337,300
2018/08/31 922 942 915 936 358,200
2018/08/30 943 945 928 933 306,100
2018/08/29 927 952 923 945 211,500
2018/08/28 940 951 934 937 292,100
2018/08/27 926 942 921 937 230,800
2018/08/24 915 924 906 919 311,200
2018/08/23 908 912 901 908 274,500
2018/08/22 910 917 907 908 243,000
2018/08/21 903 916 902 913 259,000
2018/08/20 914 921 907 918 231,200
2018/08/17 908 931 903 923 176,200
2018/08/16 909 915 895 913 211,700
2018/08/15 946 952 913 920 305,100
2018/08/14 938 949 922 946 240,400
2018/08/13 940 940 919 931 356,200
2018/08/10 973 984 952 960 340,700
2018/08/09 969 980 959 973 284,600
2018/08/08 945 978 945 969 373,100
2018/08/07 965 965 943 954 277,100
2018/08/06 962 977 951 964 336,200
2018/08/03 1,025 1,025 973 977 453,800
2018/08/02 1,039 1,046 1,019 1,022 389,200
2018/08/01 1,017 1,040 989 1,031 719,100
2018/07/31 1,072 1,094 1,040 1,047 626,500
2018/07/30 1,095 1,116 1,083 1,091 633,300
2018/07/27 1,100 1,111 1,092 1,098 462,300
2018/07/26 1,091 1,098 1,086 1,089 272,500
2018/07/25 1,070 1,083 1,069 1,080 320,200
2018/07/24 1,056 1,072 1,049 1,065 691,200
2018/07/23 985 1,045 982 1,042 578,000
2018/07/20 983 990 973 979 162,200
2018/07/19 997 1,002 987 991 194,200
2018/07/18 996 1,009 988 997 304,900
2018/07/17 966 992 965 981 275,100
2018/07/13 967 974 962 965 310,200
2018/07/12 967 974 960 967 254,800
2018/07/11 951 959 944 955 404,800
2018/07/10 948 958 948 951 250,400
2018/07/09 944 954 923 943 331,600
2018/07/06 942 942 933 937 143,300
2018/07/05 955 956 930 934 203,500
2018/07/04 955 971 955 962 256,500
2018/07/03 973 975 958 965 228,100
2018/07/02 985 990 969 970 256,100
2018/06/29 986 996 975 991 233,000
2018/06/28 1,007 1,009 982 984 287,200
2018/06/27 995 997 981 992 123,000
2018/06/26 985 999 975 995 239,300
2018/06/25 997 1,002 984 985 208,200
2018/06/22 970 1,003 965 1,002 648,300
2018/06/21 1,009 1,016 978 978 318,000
2018/06/20 1,020 1,020 1,000 1,016 256,600
2018/06/19 1,022 1,034 1,019 1,020 195,200
2018/06/18 1,042 1,042 1,020 1,025 129,300
2018/06/15 1,053 1,059 1,043 1,043 300,500
2018/06/14 1,039 1,059 1,037 1,050 320,700
2018/06/13 1,033 1,045 1,033 1,040 174,000
2018/06/12 1,035 1,040 1,026 1,032 317,300
2018/06/11 1,029 1,034 1,022 1,024 162,400
2018/06/08 1,030 1,036 1,025 1,027 509,200
2018/06/07 1,024 1,035 1,022 1,029 230,800
2018/06/06 1,014 1,022 1,010 1,014 144,200
2018/06/05 1,034 1,034 1,015 1,019 242,000
2018/06/04 1,011 1,038 1,011 1,036 368,100
2018/06/01 997 1,006 984 996 429,100
2018/05/31 1,005 1,013 995 1,004 404,300
2018/05/30 1,002 1,010 997 1,004 225,600
2018/05/29 1,052 1,056 1,024 1,027 207,600
2018/05/28 1,043 1,045 1,035 1,042 164,000
2018/05/25 1,050 1,055 1,040 1,043 239,900
2018/05/24 1,057 1,057 1,041 1,046 169,900
2018/05/23 1,059 1,060 1,049 1,059 148,100
2018/05/22 1,066 1,069 1,058 1,060 209,400
2018/05/21 1,080 1,082 1,066 1,072 217,500
2018/05/18 1,115 1,115 1,090 1,091 264,300
2018/05/17 1,099 1,111 1,095 1,105 293,900
2018/05/16 1,079 1,109 1,058 1,088 403,200
2018/05/15 1,080 1,103 1,080 1,084 412,700
2018/05/14 1,059 1,095 1,058 1,085 349,700
2018/05/11 1,049 1,060 1,049 1,058 203,200
2018/05/10 1,049 1,062 1,046 1,056 214,600
2018/05/09 1,036 1,050 1,022 1,049 279,800
2018/05/08 1,026 1,046 1,022 1,036 232,900
2018/05/07 1,022 1,022 1,008 1,018 156,400
2018/05/02 1,019 1,022 1,010 1,019 162,700
2018/05/01 1,021 1,030 1,003 1,007 292,200
2018/04/27 1,030 1,034 1,017 1,031 301,500
2018/04/26 1,050 1,050 1,014 1,021 425,600
2018/04/25 1,035 1,049 1,029 1,046 233,900
2018/04/24 1,024 1,048 1,019 1,045 348,600
2018/04/23 1,002 1,022 1,002 1,013 391,100
2018/04/20 978 1,000 978 992 658,800
2018/04/19 980 988 974 978 370,000
2018/04/18 973 978 964 974 304,600
2018/04/17 975 978 965 968 247,100
2018/04/16 969 978 966 977 233,900
2018/04/13 955 970 953 969 272,400
2018/04/12 952 952 943 947 182,300
2018/04/11 964 964 940 949 207,900
2018/04/10 950 956 944 953 210,200
2018/04/09 946 953 942 950 187,800
2018/04/06 943 953 941 946 262,800
2018/04/05 949 968 946 956 279,300
2018/04/04 931 944 925 938 419,800
2018/04/03 931 940 924 931 315,900
2018/04/02 939 942 932 932 193,300
2018/03/30 953 953 938 942 133,000
2018/03/29 952 961 931 942 211,300
2018/03/28 929 941 926 940 254,700
2018/03/27 935 960 930 959 405,500
2018/03/26 917 927 907 926 285,000
2018/03/23 947 952 922 925 366,300
2018/03/22 952 968 948 966 292,700
2018/03/20 953 969 953 963 206,200
2018/03/19 952 963 948 956 142,600
2018/03/16 980 980 964 965 314,600
2018/03/15 994 994 971 979 159,400
2018/03/14 982 999 982 994 226,800
2018/03/13 982 993 974 991 170,600
2018/03/12 980 989 974 986 175,300
2018/03/09 977 984 964 967 340,500
2018/03/08 982 993 966 972 211,900
2018/03/07 976 983 969 971 191,900
2018/03/06 978 991 975 983 171,000
2018/03/05 961 971 954 968 382,600
2018/03/02 979 979 970 976 229,700
2018/03/01 1,006 1,008 985 992 282,400
2018/02/28 1,035 1,037 1,013 1,014 261,300
2018/02/27 1,046 1,047 1,028 1,036 213,900
2018/02/26 1,036 1,038 1,027 1,031 214,500
2018/02/23 1,022 1,034 1,017 1,034 125,600
2018/02/22 1,024 1,028 1,012 1,022 115,800
2018/02/21 1,041 1,045 1,034 1,036 155,000
2018/02/20 1,042 1,043 1,020 1,033 189,900
2018/02/19 1,039 1,057 1,034 1,049 241,400
2018/02/16 1,020 1,025 1,015 1,021 207,500
2018/02/15 1,021 1,021 1,010 1,015 240,800
2018/02/14 1,016 1,016 1,001 1,007 289,800
2018/02/13 1,031 1,033 1,002 1,008 473,300
2018/02/09 1,017 1,018 1,006 1,017 320,800
2018/02/08 1,036 1,049 1,031 1,042 308,700
2018/02/07 1,075 1,094 1,040 1,042 378,400
2018/02/06 1,061 1,066 1,020 1,046 565,300
2018/02/05 1,097 1,106 1,085 1,097 380,000
2018/02/02 1,125 1,131 1,114 1,121 383,100
2018/02/01 1,131 1,145 1,113 1,125 696,900
2018/01/31 1,129 1,149 1,124 1,126 605,700
2018/01/30 1,120 1,126 1,109 1,115 334,800
2018/01/29 1,110 1,134 1,102 1,128 379,800
2018/01/26 1,113 1,127 1,104 1,105 282,900
2018/01/25 1,116 1,117 1,107 1,111 242,000
2018/01/24 1,133 1,136 1,123 1,130 203,000
2018/01/23 1,130 1,138 1,120 1,133 407,300
2018/01/22 1,140 1,142 1,124 1,129 245,400
2018/01/19 1,169 1,170 1,142 1,143 307,900
2018/01/18 1,167 1,173 1,159 1,160 351,800
2018/01/17 1,160 1,166 1,151 1,161 259,000
2018/01/16 1,179 1,183 1,166 1,167 261,400
2018/01/15 1,171 1,181 1,168 1,178 295,500
2018/01/12 1,166 1,177 1,158 1,170 321,900
2018/01/11 1,167 1,177 1,155 1,172 303,600
2018/01/10 1,137 1,171 1,136 1,166 351,600
2018/01/09 1,139 1,143 1,131 1,138 280,900
2018/01/05 1,130 1,134 1,124 1,134 266,900
2018/01/04 1,098 1,124 1,096 1,124 296,400

このページの先頭へ