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
2020/12/30 499 499 492 492 437,900
2020/12/29 501 504 496 503 433,100
2020/12/28 514 516 500 503 374,300
2020/12/25 512 515 508 511 177,600
2020/12/24 511 515 509 512 204,200
2020/12/23 513 513 502 504 274,900
2020/12/22 524 524 515 517 234,100
2020/12/21 532 535 524 526 276,900
2020/12/18 528 534 528 532 218,400
2020/12/17 527 530 524 528 173,900
2020/12/16 531 534 527 528 192,700
2020/12/15 532 533 522 529 255,700
2020/12/14 540 545 535 537 290,400
2020/12/11 539 545 534 540 409,800
2020/12/10 553 558 545 546 268,600
2020/12/09 548 558 545 553 222,600
2020/12/08 551 556 548 548 143,200
2020/12/07 579 582 552 555 252,100
2020/12/04 577 581 571 574 234,000
2020/12/03 565 583 560 582 401,100
2020/12/02 560 564 554 558 388,900
2020/12/01 545 555 541 552 374,700
2020/11/30 570 573 544 545 348,700
2020/11/27 580 582 568 574 313,100
2020/11/26 569 581 564 575 233,200
2020/11/25 580 585 569 569 277,200
2020/11/24 585 588 570 570 319,600
2020/11/20 562 577 556 575 266,200
2020/11/19 568 573 559 564 194,400
2020/11/18 572 576 565 572 198,600
2020/11/17 565 576 565 572 323,400
2020/11/16 556 569 556 564 339,900
2020/11/13 549 550 539 546 284,000
2020/11/12 558 558 543 552 356,800
2020/11/11 572 575 555 563 350,300
2020/11/10 570 577 549 559 456,800
2020/11/09 560 563 553 554 224,300
2020/11/06 533 554 533 553 244,400
2020/11/05 539 540 528 533 333,200
2020/11/04 551 551 536 539 244,700
2020/11/02 530 544 524 541 313,300
2020/10/30 537 537 520 524 198,100
2020/10/29 536 539 533 537 117,200
2020/10/28 540 541 533 540 189,900
2020/10/27 536 548 534 546 205,700
2020/10/26 532 537 527 536 138,700
2020/10/23 535 542 529 535 139,500
2020/10/22 538 540 532 533 111,900
2020/10/21 536 546 536 541 127,900
2020/10/20 541 542 530 533 162,700
2020/10/19 542 551 541 547 166,500
2020/10/16 542 542 536 537 100,200
2020/10/15 544 544 537 541 104,400
2020/10/14 541 547 539 547 133,000
2020/10/13 550 556 543 550 165,000
2020/10/12 554 556 547 554 99,200
2020/10/09 562 562 547 559 182,800
2020/10/08 563 567 558 562 153,300
2020/10/07 564 567 556 559 176,400
2020/10/06 574 577 567 572 171,300
2020/10/05 568 581 566 572 201,800
2020/10/02 571 573 555 557 221,200
2020/09/30 574 578 563 565 271,500
2020/09/29 584 584 570 576 260,800
2020/09/28 575 590 573 589 350,800
2020/09/25 570 581 561 562 797,800
2020/09/24 573 573 560 560 262,500
2020/09/23 590 594 572 575 313,300
2020/09/18 588 603 585 600 293,300
2020/09/17 589 593 584 591 213,500
2020/09/16 577 590 571 580 215,000
2020/09/15 576 580 569 578 204,800
2020/09/14 573 581 570 576 279,700
2020/09/11 565 570 557 566 356,300
2020/09/10 551 567 551 564 270,300
2020/09/09 547 555 540 551 382,500
2020/09/08 541 557 538 557 280,800
2020/09/07 535 550 535 542 293,000
2020/09/04 517 531 515 531 161,300
2020/09/03 526 529 517 517 142,900
2020/09/02 527 527 517 523 135,200
2020/09/01 527 527 519 526 119,300
2020/08/31 538 541 527 530 247,600
2020/08/28 541 552 532 538 283,500
2020/08/27 540 540 532 536 100,000
2020/08/26 537 540 535 537 90,400
2020/08/25 543 548 540 543 156,900
2020/08/24 537 540 532 532 90,700
2020/08/21 538 540 533 535 132,000
2020/08/20 539 541 533 533 96,000
2020/08/19 540 541 534 540 127,500
2020/08/18 545 545 534 543 175,800
2020/08/17 553 556 547 550 109,600
2020/08/14 553 556 550 553 146,900
2020/08/13 549 555 547 553 225,500
2020/08/12 539 549 539 546 266,000
2020/08/11 515 535 515 535 306,900
2020/08/07 510 517 505 507 247,000
2020/08/06 509 513 505 510 147,100
2020/08/05 508 512 501 509 147,100
2020/08/04 511 518 505 512 213,400
2020/08/03 492 502 492 499 119,700
2020/07/31 509 509 490 491 228,700
2020/07/30 522 523 512 512 154,500
2020/07/29 515 522 515 518 182,900
2020/07/28 523 525 516 517 180,800
2020/07/27 517 526 511 526 203,400
2020/07/22 530 533 520 520 217,700
2020/07/21 520 527 517 525 149,900
2020/07/20 518 521 513 520 152,400
2020/07/17 524 525 514 521 172,100
2020/07/16 535 542 520 524 244,500
2020/07/15 530 539 519 530 304,500
2020/07/14 526 529 518 520 177,300
2020/07/13 515 529 514 528 192,400
2020/07/10 519 519 505 505 373,000
2020/07/09 515 527 512 519 191,900
2020/07/08 525 533 516 516 173,200
2020/07/07 543 543 530 532 212,500
2020/07/06 533 543 531 542 190,800
2020/07/03 537 542 531 537 136,900
2020/07/02 540 542 534 535 188,000
2020/07/01 540 541 533 537 169,600
2020/06/30 555 556 540 541 225,900
2020/06/29 542 551 539 545 218,900
2020/06/26 549 556 549 550 231,800
2020/06/25 532 545 532 541 281,600
2020/06/24 543 543 536 536 100,600
2020/06/23 550 555 543 547 155,200
2020/06/22 541 555 541 551 162,000
2020/06/19 547 550 539 544 369,200
2020/06/18 535 546 533 542 228,600
2020/06/17 539 547 537 544 160,700
2020/06/16 528 539 526 539 243,400
2020/06/15 522 527 517 518 202,500
2020/06/12 530 535 515 525 406,000
2020/06/11 550 557 542 545 255,100
2020/06/10 558 562 555 555 189,200
2020/06/09 562 568 549 553 155,600
2020/06/08 558 563 554 563 287,600
2020/06/05 540 552 540 549 236,700
2020/06/04 547 547 536 538 229,500
2020/06/03 538 541 529 537 179,500
2020/06/02 530 536 526 531 212,300
2020/06/01 527 528 518 526 226,400
2020/05/29 551 558 530 531 412,200
2020/05/28 547 562 547 557 338,400
2020/05/27 523 537 521 537 291,000
2020/05/26 510 518 505 517 207,300
2020/05/25 502 507 501 503 93,600
2020/05/22 514 516 500 502 175,800
2020/05/21 512 515 506 510 111,700
2020/05/20 505 515 504 505 167,800
2020/05/19 513 520 503 511 262,800
2020/05/18 493 500 487 500 249,900
2020/05/15 484 486 473 486 457,600
2020/05/14 515 516 474 476 746,600
2020/05/13 524 532 522 525 271,800
2020/05/12 541 541 531 533 174,800
2020/05/11 548 548 536 541 465,400
2020/05/08 544 551 542 548 323,300
2020/05/07 542 543 535 541 196,800
2020/05/01 561 561 549 553 220,800
2020/04/30 575 577 566 566 228,400
2020/04/28 575 579 560 561 295,100
2020/04/27 576 580 567 579 182,000
2020/04/24 568 576 561 571 160,500
2020/04/23 555 565 551 565 146,800
2020/04/22 547 559 544 553 182,200
2020/04/21 547 558 543 547 248,500
2020/04/20 538 556 538 553 182,400
2020/04/17 558 558 537 540 253,300
2020/04/16 546 554 541 550 290,000
2020/04/15 564 564 551 555 312,800
2020/04/14 551 565 548 564 249,000
2020/04/13 571 574 556 560 257,600
2020/04/10 553 582 547 581 416,200
2020/04/09 551 558 537 553 282,000
2020/04/08 544 568 540 553 354,700
2020/04/07 537 553 524 541 222,700
2020/04/06 506 534 499 527 247,900
2020/04/03 500 524 500 507 256,300
2020/04/02 506 509 490 495 351,200
2020/04/01 537 544 511 511 369,400
2020/03/31 570 570 537 547 380,800
2020/03/30 569 574 538 574 530,000
2020/03/27 569 596 553 596 739,000
2020/03/26 545 557 532 549 651,300
2020/03/25 545 552 528 541 498,400
2020/03/24 555 558 527 535 389,500
2020/03/23 525 561 525 551 538,200
2020/03/19 551 570 532 545 574,100
2020/03/18 515 562 501 529 1,009,900
2020/03/17 445 514 437 508 912,400
2020/03/16 441 467 437 452 629,100
2020/03/13 430 453 421 437 690,700
2020/03/12 474 476 457 462 532,200
2020/03/11 488 499 482 482 456,100
2020/03/10 471 486 453 485 529,200
2020/03/09 500 503 477 479 815,500
2020/03/06 531 538 525 527 452,900
2020/03/05 550 550 538 540 318,600
2020/03/04 538 550 533 545 383,600
2020/03/03 558 563 550 550 379,600
2020/03/02 531 561 531 551 411,100
2020/02/28 541 547 538 546 466,600
2020/02/27 568 568 556 556 354,200
2020/02/26 571 576 566 573 362,900
2020/02/25 591 592 580 581 410,700
2020/02/21 606 618 606 609 146,300
2020/02/20 618 621 607 609 200,200
2020/02/19 612 622 604 616 308,200
2020/02/18 618 618 607 612 178,200
2020/02/17 618 620 611 616 137,700
2020/02/14 612 621 612 621 186,100
2020/02/13 623 623 609 612 241,900
2020/02/12 623 627 616 627 200,600
2020/02/10 625 628 622 625 129,500
2020/02/07 644 645 627 629 235,600
2020/02/06 639 650 639 645 281,100
2020/02/05 618 635 616 629 213,900
2020/02/04 607 616 604 616 178,200
2020/02/03 604 614 601 606 211,300
2020/01/31 615 616 607 608 288,000
2020/01/30 604 611 601 606 246,400
2020/01/29 604 611 604 610 177,900
2020/01/28 605 611 601 608 274,400
2020/01/27 602 609 597 609 187,200
2020/01/24 625 625 610 611 196,100
2020/01/23 625 631 624 626 126,600
2020/01/22 626 635 622 633 177,500
2020/01/21 622 629 621 625 120,200
2020/01/20 632 636 625 626 101,600
2020/01/17 623 632 621 627 124,400
2020/01/16 634 634 625 625 100,800
2020/01/15 631 635 622 634 224,600
2020/01/14 650 650 633 633 247,500
2020/01/10 657 658 651 651 147,400
2020/01/09 656 659 646 657 191,600
2020/01/08 648 654 642 646 252,200
2020/01/07 665 668 661 666 171,400
2020/01/06 655 659 647 657 326,900

このページの先頭へ