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 |
---|---|---|---|---|---|
2023/12/29 | 998 | 1,008 | 988 | 994 | 271,400 |
2023/12/28 | 1,001 | 1,004 | 996 | 999 | 196,700 |
2023/12/27 | 1,001 | 1,006 | 995 | 1,006 | 327,600 |
2023/12/26 | 1,004 | 1,006 | 988 | 998 | 279,500 |
2023/12/25 | 1,001 | 1,007 | 998 | 1,000 | 224,000 |
2023/12/22 | 981 | 997 | 978 | 996 | 400,600 |
2023/12/21 | 971 | 976 | 965 | 967 | 239,900 |
2023/12/20 | 969 | 987 | 967 | 976 | 326,900 |
2023/12/19 | 982 | 986 | 967 | 978 | 376,000 |
2023/12/18 | 977 | 986 | 965 | 982 | 328,000 |
2023/12/15 | 990 | 993 | 979 | 985 | 385,100 |
2023/12/14 | 1,009 | 1,017 | 986 | 989 | 355,500 |
2023/12/13 | 1,003 | 1,019 | 1,003 | 1,013 | 325,000 |
2023/12/12 | 995 | 1,006 | 985 | 1,001 | 426,800 |
2023/12/11 | 992 | 1,010 | 980 | 994 | 417,400 |
2023/12/08 | 1,000 | 1,006 | 986 | 993 | 559,800 |
2023/12/07 | 966 | 987 | 963 | 985 | 312,200 |
2023/12/06 | 959 | 975 | 959 | 974 | 261,100 |
2023/12/05 | 967 | 973 | 958 | 958 | 211,400 |
2023/12/04 | 962 | 973 | 955 | 967 | 227,300 |
2023/12/01 | 965 | 970 | 958 | 966 | 262,900 |
2023/11/30 | 955 | 964 | 954 | 958 | 366,400 |
2023/11/29 | 978 | 984 | 956 | 956 | 306,900 |
2023/11/28 | 980 | 991 | 975 | 982 | 244,500 |
2023/11/27 | 980 | 984 | 971 | 981 | 154,000 |
2023/11/24 | 980 | 983 | 972 | 980 | 218,100 |
2023/11/22 | 962 | 977 | 961 | 974 | 230,300 |
2023/11/21 | 950 | 974 | 949 | 964 | 476,800 |
2023/11/20 | 951 | 969 | 946 | 950 | 385,400 |
2023/11/17 | 931 | 950 | 925 | 949 | 357,600 |
2023/11/16 | 954 | 965 | 941 | 941 | 366,900 |
2023/11/15 | 981 | 981 | 947 | 957 | 434,800 |
2023/11/14 | 981 | 982 | 955 | 968 | 355,300 |
2023/11/13 | 980 | 989 | 956 | 966 | 402,400 |
2023/11/10 | 981 | 987 | 970 | 985 | 381,800 |
2023/11/09 | 969 | 983 | 954 | 977 | 573,800 |
2023/11/08 | 1,025 | 1,025 | 963 | 976 | 943,700 |
2023/11/07 | 1,040 | 1,050 | 1,027 | 1,029 | 422,400 |
2023/11/06 | 1,065 | 1,066 | 1,042 | 1,042 | 425,500 |
2023/11/02 | 1,075 | 1,079 | 1,042 | 1,059 | 372,900 |
2023/11/01 | 1,046 | 1,063 | 1,040 | 1,060 | 557,400 |
2023/10/31 | 1,030 | 1,043 | 1,003 | 1,034 | 631,400 |
2023/10/30 | 1,010 | 1,028 | 1,002 | 1,007 | 490,900 |
2023/10/27 | 1,000 | 1,019 | 992 | 1,019 | 506,900 |
2023/10/26 | 997 | 1,003 | 983 | 991 | 297,800 |
2023/10/25 | 985 | 1,004 | 977 | 995 | 381,900 |
2023/10/24 | 991 | 991 | 961 | 983 | 491,500 |
2023/10/23 | 992 | 1,004 | 990 | 991 | 243,200 |
2023/10/20 | 996 | 1,012 | 990 | 992 | 247,100 |
2023/10/19 | 998 | 1,006 | 996 | 999 | 176,300 |
2023/10/18 | 995 | 1,014 | 994 | 1,003 | 428,000 |
2023/10/17 | 988 | 995 | 979 | 987 | 213,100 |
2023/10/16 | 978 | 990 | 968 | 982 | 264,800 |
2023/10/13 | 990 | 1,005 | 984 | 986 | 356,300 |
2023/10/12 | 995 | 1,003 | 990 | 1,001 | 291,300 |
2023/10/11 | 995 | 998 | 982 | 989 | 316,600 |
2023/10/10 | 980 | 997 | 970 | 993 | 423,800 |
2023/10/06 | 958 | 976 | 951 | 969 | 281,400 |
2023/10/05 | 929 | 962 | 929 | 958 | 350,500 |
2023/10/04 | 940 | 944 | 920 | 926 | 618,500 |
2023/10/03 | 971 | 973 | 951 | 951 | 455,900 |
2023/10/02 | 979 | 1,003 | 977 | 977 | 538,200 |
2023/09/29 | 989 | 993 | 961 | 968 | 548,200 |
2023/09/28 | 997 | 1,005 | 988 | 992 | 397,700 |
2023/09/27 | 1,000 | 1,018 | 991 | 1,015 | 598,100 |
2023/09/26 | 996 | 1,013 | 994 | 1,006 | 374,700 |
2023/09/25 | 1,017 | 1,017 | 996 | 1,000 | 428,000 |
2023/09/22 | 1,000 | 1,030 | 992 | 1,023 | 570,800 |
2023/09/21 | 1,018 | 1,029 | 1,008 | 1,008 | 377,900 |
2023/09/20 | 1,028 | 1,030 | 1,003 | 1,009 | 481,100 |
2023/09/19 | 996 | 1,024 | 996 | 1,024 | 440,500 |
2023/09/15 | 1,020 | 1,023 | 994 | 1,000 | 923,900 |
2023/09/14 | 1,007 | 1,012 | 999 | 1,009 | 371,400 |
2023/09/13 | 993 | 1,004 | 991 | 997 | 529,900 |
2023/09/12 | 993 | 997 | 978 | 993 | 383,800 |
2023/09/11 | 959 | 992 | 959 | 992 | 616,500 |
2023/09/08 | 949 | 960 | 947 | 949 | 592,100 |
2023/09/07 | 962 | 968 | 957 | 962 | 351,900 |
2023/09/06 | 943 | 964 | 943 | 964 | 336,600 |
2023/09/05 | 955 | 955 | 936 | 946 | 380,400 |
2023/09/04 | 935 | 946 | 930 | 946 | 317,500 |
2023/09/01 | 921 | 934 | 920 | 930 | 410,800 |
2023/08/31 | 915 | 924 | 912 | 918 | 349,400 |
2023/08/30 | 899 | 919 | 898 | 917 | 426,000 |
2023/08/29 | 902 | 903 | 888 | 898 | 413,400 |
2023/08/28 | 891 | 901 | 887 | 901 | 270,200 |
2023/08/25 | 884 | 886 | 878 | 883 | 227,300 |
2023/08/24 | 875 | 888 | 874 | 885 | 217,700 |
2023/08/23 | 870 | 877 | 868 | 875 | 154,400 |
2023/08/22 | 869 | 881 | 868 | 881 | 211,300 |
2023/08/21 | 873 | 875 | 867 | 867 | 198,200 |
2023/08/18 | 885 | 885 | 871 | 873 | 232,200 |
2023/08/17 | 869 | 888 | 866 | 887 | 316,500 |
2023/08/16 | 885 | 885 | 875 | 877 | 322,600 |
2023/08/15 | 887 | 896 | 884 | 895 | 196,600 |
2023/08/14 | 895 | 900 | 886 | 889 | 279,800 |
2023/08/10 | 879 | 887 | 872 | 885 | 324,200 |
2023/08/09 | 895 | 896 | 876 | 881 | 287,900 |
2023/08/08 | 890 | 894 | 886 | 889 | 329,800 |
2023/08/07 | 874 | 885 | 868 | 883 | 316,300 |
2023/08/04 | 869 | 886 | 867 | 879 | 603,300 |
2023/08/03 | 871 | 876 | 863 | 866 | 653,900 |
2023/08/02 | 894 | 896 | 869 | 878 | 985,800 |
2023/08/01 | 914 | 916 | 894 | 896 | 728,000 |
2023/07/31 | 922 | 933 | 907 | 920 | 790,300 |
2023/07/28 | 874 | 903 | 868 | 902 | 857,800 |
2023/07/27 | 862 | 871 | 859 | 871 | 333,200 |
2023/07/26 | 857 | 863 | 854 | 859 | 181,300 |
2023/07/25 | 854 | 860 | 850 | 859 | 343,500 |
2023/07/24 | 855 | 858 | 847 | 849 | 352,500 |
2023/07/21 | 870 | 871 | 857 | 859 | 339,700 |
2023/07/20 | 869 | 873 | 862 | 862 | 277,000 |
2023/07/19 | 870 | 872 | 858 | 863 | 381,900 |
2023/07/18 | 843 | 867 | 843 | 857 | 330,000 |
2023/07/14 | 854 | 855 | 840 | 843 | 294,400 |
2023/07/13 | 855 | 859 | 847 | 850 | 375,600 |
2023/07/12 | 861 | 863 | 850 | 855 | 362,400 |
2023/07/11 | 859 | 861 | 852 | 855 | 345,200 |
2023/07/10 | 860 | 866 | 851 | 855 | 709,200 |
2023/07/07 | 835 | 855 | 832 | 848 | 463,900 |
2023/07/06 | 848 | 851 | 838 | 839 | 382,600 |
2023/07/05 | 847 | 855 | 835 | 846 | 738,300 |
2023/07/04 | 815 | 842 | 815 | 842 | 673,700 |
2023/07/03 | 810 | 814 | 808 | 813 | 284,700 |
2023/06/30 | 807 | 812 | 803 | 806 | 494,400 |
2023/06/29 | 810 | 810 | 800 | 803 | 277,300 |
2023/06/28 | 799 | 809 | 797 | 809 | 424,800 |
2023/06/27 | 791 | 796 | 786 | 794 | 288,800 |
2023/06/26 | 799 | 801 | 789 | 791 | 378,100 |
2023/06/23 | 805 | 808 | 793 | 799 | 365,700 |
2023/06/22 | 802 | 810 | 800 | 808 | 356,500 |
2023/06/21 | 795 | 800 | 793 | 798 | 252,200 |
2023/06/20 | 804 | 804 | 793 | 799 | 384,700 |
2023/06/19 | 800 | 803 | 797 | 799 | 231,900 |
2023/06/16 | 790 | 801 | 789 | 794 | 749,200 |
2023/06/15 | 792 | 803 | 789 | 797 | 448,600 |
2023/06/14 | 787 | 795 | 782 | 792 | 336,900 |
2023/06/13 | 781 | 788 | 778 | 779 | 496,200 |
2023/06/12 | 784 | 787 | 778 | 781 | 288,400 |
2023/06/09 | 769 | 778 | 767 | 776 | 507,500 |
2023/06/08 | 769 | 781 | 766 | 768 | 461,400 |
2023/06/07 | 785 | 789 | 770 | 771 | 535,200 |
2023/06/06 | 773 | 778 | 768 | 776 | 300,200 |
2023/06/05 | 799 | 799 | 778 | 784 | 462,300 |
2023/06/02 | 770 | 784 | 769 | 784 | 398,900 |
2023/06/01 | 757 | 769 | 755 | 768 | 354,800 |
2023/05/31 | 762 | 767 | 760 | 762 | 531,000 |
2023/05/30 | 770 | 772 | 765 | 769 | 297,200 |
2023/05/29 | 773 | 777 | 771 | 776 | 273,500 |
2023/05/26 | 779 | 779 | 768 | 770 | 318,200 |
2023/05/25 | 780 | 783 | 774 | 780 | 273,100 |
2023/05/24 | 787 | 791 | 783 | 783 | 262,200 |
2023/05/23 | 793 | 795 | 783 | 786 | 252,800 |
2023/05/22 | 793 | 797 | 782 | 785 | 258,800 |
2023/05/19 | 803 | 804 | 794 | 796 | 262,800 |
2023/05/18 | 819 | 820 | 805 | 805 | 446,800 |
2023/05/17 | 792 | 805 | 790 | 805 | 493,800 |
2023/05/16 | 798 | 799 | 785 | 793 | 429,300 |
2023/05/15 | 790 | 797 | 782 | 792 | 502,000 |
2023/05/12 | 774 | 780 | 761 | 778 | 573,500 |
2023/05/11 | 765 | 770 | 761 | 770 | 204,600 |
2023/05/10 | 771 | 778 | 765 | 768 | 401,100 |
2023/05/09 | 752 | 767 | 747 | 766 | 478,800 |
2023/05/08 | 752 | 759 | 747 | 750 | 429,400 |
2023/05/02 | 765 | 765 | 756 | 758 | 280,200 |
2023/05/01 | 765 | 768 | 758 | 765 | 216,600 |
2023/04/28 | 762 | 771 | 753 | 760 | 325,200 |
2023/04/27 | 750 | 756 | 748 | 752 | 198,900 |
2023/04/26 | 755 | 756 | 746 | 749 | 281,400 |
2023/04/25 | 768 | 775 | 765 | 767 | 204,300 |
2023/04/24 | 772 | 774 | 762 | 763 | 205,800 |
2023/04/21 | 778 | 781 | 769 | 772 | 238,100 |
2023/04/20 | 770 | 783 | 767 | 781 | 332,500 |
2023/04/19 | 763 | 770 | 760 | 770 | 416,200 |
2023/04/18 | 760 | 773 | 760 | 767 | 339,100 |
2023/04/17 | 753 | 756 | 747 | 756 | 237,300 |
2023/04/14 | 755 | 755 | 746 | 753 | 265,500 |
2023/04/13 | 750 | 754 | 746 | 751 | 286,100 |
2023/04/12 | 762 | 766 | 752 | 755 | 307,100 |
2023/04/11 | 765 | 765 | 750 | 755 | 300,600 |
2023/04/10 | 759 | 761 | 754 | 756 | 258,300 |
2023/04/07 | 747 | 757 | 747 | 753 | 282,500 |
2023/04/06 | 746 | 752 | 740 | 742 | 380,800 |
2023/04/05 | 748 | 755 | 744 | 750 | 328,500 |
2023/04/04 | 762 | 764 | 752 | 763 | 351,700 |
2023/04/03 | 752 | 769 | 750 | 764 | 455,000 |
2023/03/31 | 738 | 746 | 734 | 739 | 451,100 |
2023/03/30 | 737 | 739 | 722 | 733 | 511,000 |
2023/03/29 | 739 | 749 | 737 | 747 | 702,800 |
2023/03/28 | 745 | 746 | 732 | 734 | 643,900 |
2023/03/27 | 741 | 741 | 725 | 734 | 661,100 |
2023/03/24 | 725 | 737 | 721 | 737 | 469,900 |
2023/03/23 | 725 | 737 | 721 | 734 | 439,700 |
2023/03/22 | 747 | 751 | 737 | 740 | 681,400 |
2023/03/20 | 730 | 741 | 722 | 723 | 694,300 |
2023/03/17 | 751 | 757 | 730 | 745 | 691,000 |
2023/03/16 | 725 | 739 | 718 | 738 | 991,100 |
2023/03/15 | 762 | 769 | 750 | 761 | 940,300 |
2023/03/14 | 761 | 772 | 734 | 741 | 1,606,100 |
2023/03/13 | 816 | 820 | 787 | 800 | 1,355,400 |
2023/03/10 | 869 | 873 | 831 | 831 | 1,302,300 |
2023/03/09 | 867 | 887 | 866 | 884 | 601,100 |
2023/03/08 | 851 | 862 | 845 | 861 | 381,000 |
2023/03/07 | 843 | 850 | 839 | 848 | 372,400 |
2023/03/06 | 842 | 843 | 831 | 838 | 354,200 |
2023/03/03 | 841 | 845 | 835 | 839 | 556,300 |
2023/03/02 | 856 | 858 | 836 | 843 | 492,700 |
2023/03/01 | 843 | 858 | 842 | 853 | 406,400 |
2023/02/28 | 858 | 858 | 842 | 848 | 444,500 |
2023/02/27 | 850 | 859 | 843 | 859 | 335,500 |
2023/02/24 | 854 | 862 | 842 | 848 | 485,300 |
2023/02/22 | 857 | 859 | 845 | 854 | 430,300 |
2023/02/21 | 846 | 861 | 845 | 861 | 491,700 |
2023/02/20 | 835 | 844 | 835 | 843 | 242,600 |
2023/02/17 | 825 | 836 | 825 | 831 | 273,600 |
2023/02/16 | 834 | 838 | 826 | 829 | 255,500 |
2023/02/15 | 828 | 834 | 824 | 831 | 364,000 |
2023/02/14 | 826 | 834 | 818 | 828 | 399,800 |
2023/02/13 | 830 | 841 | 823 | 824 | 367,400 |
2023/02/10 | 817 | 833 | 813 | 830 | 554,700 |
2023/02/09 | 812 | 819 | 810 | 815 | 401,700 |
2023/02/08 | 805 | 817 | 799 | 816 | 394,500 |
2023/02/07 | 788 | 807 | 785 | 804 | 487,700 |
2023/02/06 | 796 | 796 | 766 | 784 | 767,200 |
2023/02/03 | 788 | 799 | 785 | 796 | 571,100 |
2023/02/02 | 804 | 809 | 793 | 799 | 578,400 |
2023/02/01 | 810 | 827 | 794 | 804 | 663,300 |
2023/01/31 | 819 | 829 | 804 | 806 | 786,600 |
2023/01/30 | 798 | 819 | 797 | 815 | 555,100 |
2023/01/27 | 786 | 805 | 780 | 804 | 659,200 |
2023/01/26 | 788 | 788 | 778 | 782 | 388,000 |
2023/01/25 | 787 | 795 | 776 | 783 | 621,400 |
2023/01/24 | 786 | 794 | 778 | 793 | 601,400 |
2023/01/23 | 780 | 789 | 772 | 780 | 800,900 |
2023/01/20 | 759 | 773 | 754 | 769 | 324,500 |
2023/01/19 | 770 | 778 | 752 | 759 | 536,100 |
2023/01/18 | 760 | 770 | 736 | 769 | 939,700 |
2023/01/17 | 773 | 774 | 756 | 768 | 657,900 |
2023/01/16 | 809 | 814 | 774 | 774 | 806,300 |
2023/01/13 | 783 | 816 | 779 | 809 | 1,291,700 |
2023/01/12 | 752 | 788 | 751 | 779 | 679,600 |
2023/01/11 | 762 | 765 | 745 | 760 | 694,600 |
2023/01/10 | 773 | 777 | 756 | 759 | 407,400 |
2023/01/06 | 779 | 790 | 771 | 775 | 405,600 |
2023/01/05 | 790 | 796 | 775 | 782 | 632,600 |
2023/01/04 | 779 | 794 | 764 | 794 | 512,300 |