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 |
---|---|---|---|---|---|
2022/12/30 | 775 | 785 | 771 | 777 | 343,400 |
2022/12/29 | 780 | 781 | 766 | 774 | 451,300 |
2022/12/28 | 789 | 795 | 778 | 788 | 441,400 |
2022/12/27 | 767 | 792 | 766 | 791 | 510,200 |
2022/12/26 | 779 | 780 | 760 | 765 | 514,200 |
2022/12/23 | 752 | 774 | 752 | 774 | 654,300 |
2022/12/22 | 744 | 755 | 736 | 755 | 619,200 |
2022/12/21 | 760 | 778 | 735 | 737 | 959,600 |
2022/12/20 | 725 | 767 | 720 | 747 | 1,167,400 |
2022/12/19 | 713 | 726 | 712 | 723 | 334,400 |
2022/12/16 | 715 | 727 | 714 | 715 | 545,600 |
2022/12/15 | 712 | 716 | 709 | 715 | 279,300 |
2022/12/14 | 713 | 714 | 709 | 712 | 267,100 |
2022/12/13 | 717 | 719 | 712 | 717 | 240,700 |
2022/12/12 | 717 | 720 | 713 | 714 | 189,300 |
2022/12/09 | 719 | 728 | 715 | 718 | 396,600 |
2022/12/08 | 721 | 721 | 705 | 719 | 359,600 |
2022/12/07 | 709 | 725 | 708 | 721 | 445,800 |
2022/12/06 | 704 | 714 | 704 | 714 | 259,100 |
2022/12/05 | 717 | 717 | 702 | 707 | 362,900 |
2022/12/02 | 724 | 725 | 708 | 720 | 601,100 |
2022/12/01 | 752 | 753 | 730 | 731 | 373,500 |
2022/11/30 | 761 | 766 | 752 | 755 | 426,300 |
2022/11/29 | 742 | 768 | 736 | 759 | 462,100 |
2022/11/28 | 759 | 766 | 743 | 743 | 557,500 |
2022/11/25 | 730 | 747 | 722 | 746 | 464,900 |
2022/11/24 | 718 | 731 | 716 | 728 | 488,400 |
2022/11/22 | 694 | 710 | 694 | 709 | 352,600 |
2022/11/21 | 689 | 696 | 689 | 696 | 201,500 |
2022/11/18 | 694 | 700 | 688 | 689 | 344,000 |
2022/11/17 | 687 | 696 | 687 | 694 | 200,300 |
2022/11/16 | 690 | 690 | 684 | 686 | 323,400 |
2022/11/15 | 695 | 701 | 692 | 694 | 287,700 |
2022/11/14 | 703 | 705 | 696 | 696 | 303,000 |
2022/11/11 | 719 | 727 | 701 | 709 | 424,700 |
2022/11/10 | 692 | 719 | 686 | 716 | 869,600 |
2022/11/09 | 697 | 698 | 692 | 694 | 165,200 |
2022/11/08 | 692 | 699 | 691 | 695 | 233,100 |
2022/11/07 | 706 | 706 | 693 | 693 | 371,600 |
2022/11/04 | 700 | 709 | 697 | 697 | 375,700 |
2022/11/02 | 701 | 708 | 699 | 703 | 628,300 |
2022/11/01 | 706 | 710 | 699 | 700 | 216,800 |
2022/10/31 | 710 | 713 | 702 | 708 | 297,400 |
2022/10/28 | 703 | 712 | 703 | 704 | 372,400 |
2022/10/27 | 730 | 733 | 704 | 704 | 478,400 |
2022/10/26 | 734 | 741 | 728 | 740 | 396,500 |
2022/10/25 | 723 | 734 | 722 | 728 | 523,400 |
2022/10/24 | 720 | 726 | 715 | 717 | 342,000 |
2022/10/21 | 708 | 712 | 705 | 711 | 231,300 |
2022/10/20 | 705 | 711 | 704 | 709 | 213,700 |
2022/10/19 | 710 | 713 | 706 | 712 | 159,000 |
2022/10/18 | 706 | 713 | 706 | 708 | 168,900 |
2022/10/17 | 708 | 712 | 700 | 700 | 144,100 |
2022/10/14 | 703 | 710 | 701 | 705 | 314,600 |
2022/10/13 | 693 | 693 | 685 | 689 | 282,400 |
2022/10/12 | 689 | 696 | 687 | 691 | 287,600 |
2022/10/11 | 699 | 710 | 696 | 698 | 236,500 |
2022/10/07 | 701 | 708 | 700 | 705 | 215,900 |
2022/10/06 | 702 | 713 | 701 | 708 | 313,800 |
2022/10/05 | 709 | 714 | 702 | 703 | 264,400 |
2022/10/04 | 700 | 709 | 697 | 706 | 347,600 |
2022/10/03 | 691 | 695 | 677 | 680 | 245,000 |
2022/09/30 | 705 | 710 | 697 | 700 | 444,600 |
2022/09/29 | 696 | 705 | 690 | 705 | 418,800 |
2022/09/28 | 706 | 709 | 693 | 705 | 432,600 |
2022/09/27 | 699 | 706 | 698 | 701 | 278,000 |
2022/09/26 | 703 | 705 | 693 | 693 | 337,100 |
2022/09/22 | 707 | 714 | 703 | 708 | 286,200 |
2022/09/21 | 703 | 719 | 702 | 715 | 331,000 |
2022/09/20 | 709 | 724 | 707 | 711 | 409,300 |
2022/09/16 | 690 | 708 | 690 | 706 | 497,300 |
2022/09/15 | 690 | 692 | 686 | 690 | 294,700 |
2022/09/14 | 684 | 690 | 683 | 686 | 213,900 |
2022/09/13 | 692 | 694 | 690 | 692 | 102,300 |
2022/09/12 | 697 | 697 | 689 | 694 | 145,800 |
2022/09/09 | 684 | 696 | 683 | 695 | 342,200 |
2022/09/08 | 677 | 687 | 677 | 684 | 324,300 |
2022/09/07 | 678 | 679 | 668 | 670 | 310,900 |
2022/09/06 | 683 | 685 | 679 | 681 | 191,900 |
2022/09/05 | 682 | 686 | 679 | 679 | 117,400 |
2022/09/02 | 685 | 685 | 676 | 682 | 220,900 |
2022/09/01 | 685 | 686 | 678 | 681 | 221,100 |
2022/08/31 | 681 | 688 | 681 | 686 | 278,300 |
2022/08/30 | 688 | 691 | 684 | 688 | 129,600 |
2022/08/29 | 679 | 684 | 676 | 683 | 227,700 |
2022/08/26 | 689 | 696 | 688 | 689 | 196,700 |
2022/08/25 | 684 | 688 | 679 | 687 | 171,800 |
2022/08/24 | 683 | 685 | 680 | 684 | 228,800 |
2022/08/23 | 680 | 682 | 674 | 677 | 163,300 |
2022/08/22 | 681 | 687 | 679 | 685 | 129,200 |
2022/08/19 | 684 | 685 | 680 | 683 | 163,400 |
2022/08/18 | 680 | 688 | 680 | 682 | 169,200 |
2022/08/17 | 678 | 687 | 677 | 685 | 269,100 |
2022/08/16 | 673 | 675 | 671 | 672 | 100,100 |
2022/08/15 | 675 | 675 | 672 | 675 | 115,000 |
2022/08/12 | 674 | 681 | 672 | 675 | 253,000 |
2022/08/10 | 668 | 669 | 662 | 664 | 119,600 |
2022/08/09 | 671 | 672 | 662 | 663 | 160,400 |
2022/08/08 | 673 | 674 | 666 | 671 | 142,000 |
2022/08/05 | 668 | 669 | 664 | 667 | 203,800 |
2022/08/04 | 665 | 667 | 661 | 665 | 201,000 |
2022/08/03 | 665 | 666 | 659 | 663 | 211,600 |
2022/08/02 | 678 | 680 | 664 | 664 | 392,300 |
2022/08/01 | 677 | 685 | 673 | 685 | 256,500 |
2022/07/29 | 678 | 678 | 671 | 674 | 193,100 |
2022/07/28 | 678 | 682 | 671 | 680 | 228,200 |
2022/07/27 | 678 | 684 | 677 | 678 | 267,100 |
2022/07/26 | 678 | 690 | 678 | 686 | 253,700 |
2022/07/25 | 673 | 679 | 673 | 674 | 243,900 |
2022/07/22 | 678 | 681 | 676 | 676 | 288,300 |
2022/07/21 | 674 | 688 | 673 | 684 | 625,700 |
2022/07/20 | 664 | 677 | 664 | 675 | 466,000 |
2022/07/19 | 649 | 655 | 644 | 655 | 426,200 |
2022/07/15 | 648 | 652 | 632 | 636 | 608,600 |
2022/07/14 | 652 | 652 | 646 | 647 | 287,300 |
2022/07/13 | 655 | 657 | 652 | 655 | 189,800 |
2022/07/12 | 662 | 664 | 655 | 655 | 284,100 |
2022/07/11 | 660 | 672 | 660 | 669 | 395,100 |
2022/07/08 | 654 | 662 | 650 | 654 | 531,400 |
2022/07/07 | 650 | 654 | 643 | 649 | 357,700 |
2022/07/06 | 652 | 658 | 644 | 646 | 304,800 |
2022/07/05 | 660 | 663 | 655 | 660 | 358,600 |
2022/07/04 | 657 | 662 | 653 | 660 | 256,800 |
2022/07/01 | 656 | 660 | 649 | 651 | 263,000 |
2022/06/30 | 647 | 657 | 646 | 654 | 318,900 |
2022/06/29 | 658 | 660 | 648 | 649 | 363,900 |
2022/06/28 | 656 | 660 | 653 | 659 | 266,600 |
2022/06/27 | 666 | 668 | 652 | 652 | 336,800 |
2022/06/24 | 658 | 664 | 656 | 660 | 188,300 |
2022/06/23 | 663 | 670 | 660 | 660 | 179,600 |
2022/06/22 | 670 | 671 | 663 | 664 | 198,700 |
2022/06/21 | 666 | 674 | 666 | 669 | 192,500 |
2022/06/20 | 661 | 670 | 657 | 659 | 250,100 |
2022/06/17 | 664 | 668 | 660 | 662 | 380,100 |
2022/06/16 | 661 | 671 | 660 | 671 | 273,100 |
2022/06/15 | 660 | 663 | 656 | 656 | 274,000 |
2022/06/14 | 660 | 664 | 658 | 660 | 251,400 |
2022/06/13 | 660 | 670 | 660 | 667 | 194,400 |
2022/06/10 | 671 | 677 | 667 | 669 | 275,700 |
2022/06/09 | 675 | 679 | 672 | 675 | 249,400 |
2022/06/08 | 676 | 684 | 674 | 675 | 336,200 |
2022/06/07 | 676 | 687 | 676 | 681 | 343,900 |
2022/06/06 | 656 | 673 | 656 | 673 | 346,200 |
2022/06/03 | 658 | 663 | 655 | 660 | 271,500 |
2022/06/02 | 657 | 660 | 651 | 659 | 296,600 |
2022/06/01 | 648 | 658 | 647 | 658 | 536,200 |
2022/05/31 | 650 | 653 | 638 | 638 | 539,900 |
2022/05/30 | 644 | 662 | 642 | 656 | 537,000 |
2022/05/27 | 639 | 639 | 632 | 634 | 211,300 |
2022/05/26 | 632 | 636 | 630 | 630 | 264,400 |
2022/05/25 | 636 | 640 | 629 | 631 | 330,200 |
2022/05/24 | 647 | 649 | 637 | 639 | 342,900 |
2022/05/23 | 638 | 648 | 638 | 647 | 423,300 |
2022/05/20 | 631 | 636 | 626 | 635 | 500,900 |
2022/05/19 | 621 | 634 | 619 | 632 | 487,000 |
2022/05/18 | 626 | 632 | 621 | 631 | 412,900 |
2022/05/17 | 635 | 635 | 623 | 623 | 439,900 |
2022/05/16 | 652 | 653 | 631 | 637 | 570,800 |
2022/05/13 | 655 | 658 | 643 | 654 | 532,000 |
2022/05/12 | 644 | 648 | 634 | 635 | 379,400 |
2022/05/11 | 641 | 643 | 635 | 640 | 416,400 |
2022/05/10 | 655 | 661 | 646 | 660 | 429,300 |
2022/05/09 | 669 | 670 | 655 | 655 | 229,800 |
2022/05/06 | 650 | 670 | 649 | 667 | 426,500 |
2022/05/02 | 638 | 648 | 636 | 646 | 490,800 |
2022/04/28 | 621 | 646 | 621 | 646 | 611,400 |
2022/04/27 | 632 | 635 | 621 | 621 | 505,600 |
2022/04/26 | 647 | 650 | 642 | 642 | 262,700 |
2022/04/25 | 648 | 650 | 638 | 641 | 335,600 |
2022/04/22 | 652 | 657 | 646 | 653 | 376,100 |
2022/04/21 | 663 | 667 | 655 | 657 | 358,300 |
2022/04/20 | 656 | 664 | 652 | 664 | 365,800 |
2022/04/19 | 659 | 659 | 650 | 651 | 258,400 |
2022/04/18 | 644 | 652 | 642 | 649 | 160,400 |
2022/04/15 | 642 | 652 | 642 | 647 | 193,600 |
2022/04/14 | 632 | 643 | 630 | 643 | 269,300 |
2022/04/13 | 621 | 630 | 619 | 630 | 340,600 |
2022/04/12 | 630 | 634 | 625 | 628 | 295,300 |
2022/04/11 | 628 | 635 | 627 | 630 | 249,400 |
2022/04/08 | 629 | 629 | 621 | 624 | 255,100 |
2022/04/07 | 636 | 636 | 624 | 631 | 264,000 |
2022/04/06 | 638 | 646 | 637 | 641 | 272,700 |
2022/04/05 | 649 | 652 | 637 | 639 | 328,800 |
2022/04/04 | 630 | 642 | 629 | 642 | 327,200 |
2022/04/01 | 620 | 632 | 614 | 629 | 470,400 |
2022/03/31 | 640 | 641 | 627 | 627 | 489,700 |
2022/03/30 | 661 | 665 | 645 | 650 | 412,600 |
2022/03/29 | 681 | 685 | 675 | 682 | 539,600 |
2022/03/28 | 686 | 688 | 677 | 684 | 390,500 |
2022/03/25 | 684 | 690 | 676 | 681 | 371,400 |
2022/03/24 | 670 | 677 | 669 | 676 | 310,800 |
2022/03/23 | 680 | 680 | 676 | 679 | 366,700 |
2022/03/22 | 677 | 680 | 668 | 674 | 551,800 |
2022/03/18 | 674 | 677 | 669 | 675 | 916,800 |
2022/03/17 | 672 | 679 | 667 | 677 | 436,700 |
2022/03/16 | 667 | 671 | 661 | 665 | 413,700 |
2022/03/15 | 667 | 677 | 661 | 672 | 307,100 |
2022/03/14 | 666 | 668 | 657 | 659 | 313,100 |
2022/03/11 | 644 | 666 | 644 | 660 | 595,500 |
2022/03/10 | 644 | 657 | 640 | 654 | 507,300 |
2022/03/09 | 628 | 639 | 625 | 627 | 554,500 |
2022/03/08 | 635 | 638 | 625 | 628 | 544,000 |
2022/03/07 | 650 | 651 | 641 | 645 | 483,400 |
2022/03/04 | 667 | 673 | 658 | 658 | 354,000 |
2022/03/03 | 672 | 674 | 659 | 668 | 519,900 |
2022/03/02 | 665 | 670 | 657 | 658 | 380,800 |
2022/03/01 | 679 | 682 | 670 | 672 | 322,000 |
2022/02/28 | 669 | 683 | 668 | 680 | 316,100 |
2022/02/25 | 668 | 672 | 658 | 663 | 321,800 |
2022/02/24 | 674 | 679 | 669 | 678 | 261,800 |
2022/02/22 | 684 | 686 | 670 | 677 | 391,000 |
2022/02/21 | 684 | 691 | 680 | 688 | 215,100 |
2022/02/18 | 699 | 702 | 690 | 690 | 357,600 |
2022/02/17 | 704 | 709 | 702 | 706 | 308,000 |
2022/02/16 | 695 | 709 | 695 | 704 | 241,000 |
2022/02/15 | 701 | 705 | 688 | 689 | 350,400 |
2022/02/14 | 689 | 703 | 689 | 702 | 311,000 |
2022/02/10 | 696 | 697 | 691 | 696 | 354,800 |
2022/02/09 | 680 | 693 | 680 | 691 | 353,200 |
2022/02/08 | 685 | 692 | 679 | 686 | 311,700 |
2022/02/07 | 671 | 684 | 667 | 679 | 388,600 |
2022/02/04 | 659 | 671 | 658 | 670 | 343,100 |
2022/02/03 | 650 | 656 | 650 | 654 | 205,000 |
2022/02/02 | 648 | 655 | 646 | 654 | 247,600 |
2022/02/01 | 638 | 650 | 632 | 644 | 330,900 |
2022/01/31 | 638 | 644 | 629 | 643 | 237,300 |
2022/01/28 | 637 | 647 | 635 | 640 | 272,100 |
2022/01/27 | 636 | 638 | 626 | 631 | 341,500 |
2022/01/26 | 644 | 646 | 630 | 631 | 294,700 |
2022/01/25 | 634 | 643 | 627 | 643 | 283,500 |
2022/01/24 | 632 | 641 | 630 | 639 | 296,600 |
2022/01/21 | 630 | 631 | 621 | 629 | 393,100 |
2022/01/20 | 635 | 646 | 630 | 632 | 454,600 |
2022/01/19 | 645 | 649 | 635 | 637 | 636,000 |
2022/01/18 | 668 | 675 | 656 | 657 | 503,800 |
2022/01/17 | 670 | 672 | 662 | 663 | 364,800 |
2022/01/14 | 671 | 672 | 661 | 670 | 532,100 |
2022/01/13 | 685 | 686 | 677 | 679 | 390,000 |
2022/01/12 | 681 | 687 | 677 | 684 | 444,900 |
2022/01/11 | 668 | 676 | 656 | 676 | 587,400 |
2022/01/07 | 660 | 665 | 651 | 658 | 548,900 |
2022/01/06 | 655 | 661 | 651 | 653 | 426,900 |
2022/01/05 | 659 | 662 | 654 | 662 | 364,900 |
2022/01/04 | 661 | 661 | 651 | 655 | 291,400 |