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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,270 | 1,277 | 1,260 | 1,265 | 159,400 |
| 2024/12/27 | 1,255 | 1,266 | 1,251 | 1,266 | 252,400 |
| 2024/12/26 | 1,250 | 1,254 | 1,238 | 1,254 | 230,600 |
| 2024/12/25 | 1,263 | 1,263 | 1,239 | 1,251 | 207,300 |
| 2024/12/24 | 1,262 | 1,273 | 1,255 | 1,268 | 320,300 |
| 2024/12/23 | 1,215 | 1,250 | 1,215 | 1,250 | 403,500 |
| 2024/12/20 | 1,242 | 1,242 | 1,212 | 1,212 | 511,500 |
| 2024/12/19 | 1,220 | 1,240 | 1,213 | 1,235 | 363,000 |
| 2024/12/18 | 1,238 | 1,240 | 1,227 | 1,238 | 189,600 |
| 2024/12/17 | 1,251 | 1,261 | 1,238 | 1,240 | 215,500 |
| 2024/12/16 | 1,264 | 1,267 | 1,239 | 1,247 | 252,900 |
| 2024/12/13 | 1,269 | 1,279 | 1,256 | 1,262 | 348,500 |
| 2024/12/12 | 1,285 | 1,289 | 1,277 | 1,280 | 307,600 |
| 2024/12/11 | 1,262 | 1,272 | 1,250 | 1,272 | 256,900 |
| 2024/12/10 | 1,279 | 1,279 | 1,255 | 1,261 | 300,100 |
| 2024/12/09 | 1,253 | 1,271 | 1,241 | 1,262 | 309,500 |
| 2024/12/06 | 1,256 | 1,262 | 1,243 | 1,248 | 130,400 |
| 2024/12/05 | 1,246 | 1,259 | 1,243 | 1,255 | 241,000 |
| 2024/12/04 | 1,266 | 1,272 | 1,235 | 1,235 | 279,400 |
| 2024/12/03 | 1,260 | 1,282 | 1,254 | 1,272 | 440,100 |
| 2024/12/02 | 1,218 | 1,259 | 1,213 | 1,257 | 493,800 |
| 2024/11/29 | 1,195 | 1,213 | 1,188 | 1,207 | 222,500 |
| 2024/11/28 | 1,190 | 1,199 | 1,185 | 1,195 | 212,000 |
| 2024/11/27 | 1,200 | 1,204 | 1,182 | 1,190 | 395,100 |
| 2024/11/26 | 1,217 | 1,225 | 1,200 | 1,207 | 335,300 |
| 2024/11/25 | 1,227 | 1,238 | 1,217 | 1,217 | 420,200 |
| 2024/11/22 | 1,209 | 1,223 | 1,208 | 1,213 | 230,400 |
| 2024/11/21 | 1,206 | 1,219 | 1,206 | 1,207 | 231,400 |
| 2024/11/20 | 1,227 | 1,235 | 1,206 | 1,209 | 375,700 |
| 2024/11/19 | 1,239 | 1,246 | 1,225 | 1,240 | 307,000 |
| 2024/11/18 | 1,239 | 1,252 | 1,222 | 1,239 | 446,000 |
| 2024/11/15 | 1,247 | 1,248 | 1,221 | 1,229 | 253,800 |
| 2024/11/14 | 1,226 | 1,243 | 1,221 | 1,230 | 313,100 |
| 2024/11/13 | 1,232 | 1,249 | 1,215 | 1,222 | 397,100 |
| 2024/11/12 | 1,251 | 1,271 | 1,223 | 1,230 | 544,000 |
| 2024/11/11 | 1,289 | 1,313 | 1,221 | 1,251 | 741,000 |
| 2024/11/08 | 1,299 | 1,299 | 1,279 | 1,286 | 313,600 |
| 2024/11/07 | 1,323 | 1,340 | 1,282 | 1,282 | 631,900 |
| 2024/11/06 | 1,229 | 1,297 | 1,227 | 1,297 | 525,300 |
| 2024/11/05 | 1,231 | 1,231 | 1,211 | 1,222 | 258,300 |
| 2024/11/01 | 1,224 | 1,236 | 1,215 | 1,227 | 268,500 |
| 2024/10/31 | 1,243 | 1,246 | 1,231 | 1,240 | 349,000 |
| 2024/10/30 | 1,253 | 1,253 | 1,235 | 1,244 | 412,500 |
| 2024/10/29 | 1,225 | 1,247 | 1,224 | 1,244 | 228,600 |
| 2024/10/28 | 1,200 | 1,225 | 1,200 | 1,218 | 283,700 |
| 2024/10/25 | 1,210 | 1,215 | 1,197 | 1,215 | 319,400 |
| 2024/10/24 | 1,212 | 1,225 | 1,201 | 1,219 | 243,200 |
| 2024/10/23 | 1,221 | 1,224 | 1,210 | 1,216 | 188,000 |
| 2024/10/22 | 1,230 | 1,235 | 1,218 | 1,224 | 239,700 |
| 2024/10/21 | 1,263 | 1,265 | 1,233 | 1,237 | 228,200 |
| 2024/10/18 | 1,263 | 1,273 | 1,248 | 1,263 | 175,300 |
| 2024/10/17 | 1,260 | 1,266 | 1,249 | 1,254 | 290,000 |
| 2024/10/16 | 1,237 | 1,260 | 1,234 | 1,251 | 237,200 |
| 2024/10/15 | 1,240 | 1,253 | 1,233 | 1,245 | 272,500 |
| 2024/10/11 | 1,240 | 1,243 | 1,223 | 1,229 | 261,600 |
| 2024/10/10 | 1,228 | 1,232 | 1,219 | 1,227 | 231,800 |
| 2024/10/09 | 1,231 | 1,236 | 1,218 | 1,218 | 190,100 |
| 2024/10/08 | 1,251 | 1,253 | 1,219 | 1,226 | 364,100 |
| 2024/10/07 | 1,257 | 1,277 | 1,244 | 1,269 | 482,200 |
| 2024/10/04 | 1,216 | 1,241 | 1,211 | 1,231 | 408,000 |
| 2024/10/03 | 1,219 | 1,221 | 1,196 | 1,205 | 327,500 |
| 2024/10/02 | 1,217 | 1,227 | 1,197 | 1,205 | 564,200 |
| 2024/10/01 | 1,229 | 1,256 | 1,219 | 1,242 | 326,100 |
| 2024/09/30 | 1,239 | 1,254 | 1,210 | 1,220 | 555,800 |
| 2024/09/27 | 1,223 | 1,223 | 1,200 | 1,209 | 472,700 |
| 2024/09/26 | 1,222 | 1,247 | 1,216 | 1,244 | 357,000 |
| 2024/09/25 | 1,222 | 1,226 | 1,198 | 1,205 | 245,600 |
| 2024/09/24 | 1,244 | 1,244 | 1,221 | 1,222 | 188,500 |
| 2024/09/20 | 1,261 | 1,262 | 1,231 | 1,231 | 444,100 |
| 2024/09/19 | 1,228 | 1,249 | 1,226 | 1,242 | 415,900 |
| 2024/09/18 | 1,218 | 1,221 | 1,199 | 1,209 | 279,400 |
| 2024/09/17 | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 |
| 2024/09/13 | 1,222 | 1,237 | 1,216 | 1,220 | 466,200 |
| 2024/09/12 | 1,212 | 1,231 | 1,208 | 1,222 | 302,700 |
| 2024/09/11 | 1,231 | 1,236 | 1,193 | 1,194 | 671,800 |
| 2024/09/10 | 1,233 | 1,256 | 1,233 | 1,250 | 274,200 |
| 2024/09/09 | 1,220 | 1,243 | 1,209 | 1,239 | 397,700 |
| 2024/09/06 | 1,271 | 1,278 | 1,256 | 1,263 | 246,100 |
| 2024/09/05 | 1,243 | 1,278 | 1,227 | 1,268 | 268,100 |
| 2024/09/04 | 1,283 | 1,292 | 1,265 | 1,268 | 418,300 |
| 2024/09/03 | 1,320 | 1,332 | 1,315 | 1,331 | 203,400 |
| 2024/09/02 | 1,316 | 1,324 | 1,296 | 1,310 | 147,400 |
| 2024/08/30 | 1,303 | 1,310 | 1,290 | 1,307 | 298,200 |
| 2024/08/29 | 1,305 | 1,310 | 1,291 | 1,299 | 232,100 |
| 2024/08/28 | 1,294 | 1,303 | 1,284 | 1,300 | 221,900 |
| 2024/08/27 | 1,300 | 1,313 | 1,293 | 1,303 | 240,000 |
| 2024/08/26 | 1,329 | 1,329 | 1,281 | 1,289 | 255,700 |
| 2024/08/23 | 1,325 | 1,332 | 1,310 | 1,329 | 217,400 |
| 2024/08/22 | 1,334 | 1,338 | 1,308 | 1,317 | 258,400 |
| 2024/08/21 | 1,320 | 1,341 | 1,320 | 1,334 | 174,600 |
| 2024/08/20 | 1,369 | 1,369 | 1,337 | 1,347 | 307,500 |
| 2024/08/19 | 1,365 | 1,379 | 1,347 | 1,347 | 228,500 |
| 2024/08/16 | 1,361 | 1,387 | 1,351 | 1,371 | 266,500 |
| 2024/08/15 | 1,324 | 1,346 | 1,318 | 1,331 | 243,700 |
| 2024/08/14 | 1,299 | 1,327 | 1,294 | 1,315 | 301,400 |
| 2024/08/13 | 1,255 | 1,297 | 1,250 | 1,297 | 240,600 |
| 2024/08/09 | 1,264 | 1,267 | 1,233 | 1,255 | 472,600 |
| 2024/08/08 | 1,202 | 1,252 | 1,199 | 1,209 | 482,200 |
| 2024/08/07 | 1,190 | 1,284 | 1,182 | 1,254 | 535,700 |
| 2024/08/06 | 1,158 | 1,242 | 1,156 | 1,222 | 889,100 |
| 2024/08/05 | 1,172 | 1,183 | 1,063 | 1,098 | 1,128,000 |
| 2024/08/02 | 1,345 | 1,352 | 1,292 | 1,292 | 765,100 |
| 2024/08/01 | 1,411 | 1,452 | 1,383 | 1,402 | 710,600 |
| 2024/07/31 | 1,381 | 1,445 | 1,373 | 1,440 | 530,400 |
| 2024/07/30 | 1,392 | 1,394 | 1,367 | 1,375 | 332,200 |
| 2024/07/29 | 1,373 | 1,404 | 1,365 | 1,400 | 330,400 |
| 2024/07/26 | 1,371 | 1,379 | 1,356 | 1,367 | 278,600 |
| 2024/07/25 | 1,400 | 1,400 | 1,368 | 1,375 | 455,000 |
| 2024/07/24 | 1,437 | 1,443 | 1,410 | 1,410 | 274,500 |
| 2024/07/23 | 1,424 | 1,446 | 1,420 | 1,437 | 280,100 |
| 2024/07/22 | 1,425 | 1,431 | 1,410 | 1,410 | 282,800 |
| 2024/07/19 | 1,435 | 1,437 | 1,410 | 1,423 | 268,600 |
| 2024/07/18 | 1,402 | 1,447 | 1,402 | 1,437 | 492,700 |
| 2024/07/17 | 1,434 | 1,443 | 1,410 | 1,411 | 453,700 |
| 2024/07/16 | 1,424 | 1,447 | 1,421 | 1,434 | 330,600 |
| 2024/07/12 | 1,400 | 1,426 | 1,392 | 1,416 | 334,900 |
| 2024/07/11 | 1,438 | 1,443 | 1,414 | 1,414 | 377,400 |
| 2024/07/10 | 1,421 | 1,428 | 1,408 | 1,426 | 414,300 |
| 2024/07/09 | 1,392 | 1,421 | 1,391 | 1,418 | 403,300 |
| 2024/07/08 | 1,388 | 1,393 | 1,375 | 1,382 | 291,800 |
| 2024/07/05 | 1,417 | 1,422 | 1,391 | 1,391 | 229,800 |
| 2024/07/04 | 1,413 | 1,422 | 1,399 | 1,417 | 267,400 |
| 2024/07/03 | 1,415 | 1,430 | 1,407 | 1,413 | 280,000 |
| 2024/07/02 | 1,416 | 1,433 | 1,406 | 1,415 | 413,400 |
| 2024/07/01 | 1,450 | 1,457 | 1,419 | 1,423 | 808,200 |
| 2024/06/28 | 1,398 | 1,434 | 1,395 | 1,433 | 484,700 |
| 2024/06/27 | 1,380 | 1,388 | 1,373 | 1,381 | 254,400 |
| 2024/06/26 | 1,371 | 1,394 | 1,370 | 1,384 | 338,200 |
| 2024/06/25 | 1,352 | 1,382 | 1,350 | 1,370 | 331,400 |
| 2024/06/24 | 1,355 | 1,357 | 1,329 | 1,342 | 263,000 |
| 2024/06/21 | 1,369 | 1,371 | 1,345 | 1,346 | 528,100 |
| 2024/06/20 | 1,370 | 1,379 | 1,349 | 1,355 | 362,100 |
| 2024/06/19 | 1,368 | 1,382 | 1,362 | 1,371 | 246,700 |
| 2024/06/18 | 1,360 | 1,366 | 1,335 | 1,354 | 266,800 |
| 2024/06/17 | 1,348 | 1,371 | 1,342 | 1,347 | 259,300 |
| 2024/06/14 | 1,345 | 1,362 | 1,336 | 1,348 | 530,700 |
| 2024/06/13 | 1,390 | 1,393 | 1,362 | 1,364 | 269,400 |
| 2024/06/12 | 1,393 | 1,406 | 1,388 | 1,388 | 226,000 |
| 2024/06/11 | 1,418 | 1,441 | 1,409 | 1,409 | 240,900 |
| 2024/06/10 | 1,423 | 1,430 | 1,407 | 1,418 | 251,900 |
| 2024/06/07 | 1,390 | 1,416 | 1,387 | 1,393 | 228,400 |
| 2024/06/06 | 1,390 | 1,403 | 1,380 | 1,386 | 260,300 |
| 2024/06/05 | 1,407 | 1,417 | 1,387 | 1,390 | 389,500 |
| 2024/06/04 | 1,469 | 1,485 | 1,436 | 1,436 | 411,700 |
| 2024/06/03 | 1,472 | 1,482 | 1,462 | 1,477 | 323,000 |
| 2024/05/31 | 1,444 | 1,467 | 1,441 | 1,457 | 830,700 |
| 2024/05/30 | 1,415 | 1,436 | 1,401 | 1,427 | 481,700 |
| 2024/05/29 | 1,450 | 1,466 | 1,429 | 1,430 | 467,700 |
| 2024/05/28 | 1,445 | 1,465 | 1,444 | 1,446 | 359,800 |
| 2024/05/27 | 1,435 | 1,452 | 1,431 | 1,445 | 356,300 |
| 2024/05/24 | 1,420 | 1,446 | 1,416 | 1,433 | 291,200 |
| 2024/05/23 | 1,446 | 1,456 | 1,431 | 1,444 | 510,400 |
| 2024/05/22 | 1,482 | 1,505 | 1,466 | 1,469 | 469,300 |
| 2024/05/21 | 1,449 | 1,487 | 1,444 | 1,472 | 501,400 |
| 2024/05/20 | 1,445 | 1,459 | 1,431 | 1,448 | 361,500 |
| 2024/05/17 | 1,404 | 1,445 | 1,399 | 1,444 | 408,200 |
| 2024/05/16 | 1,420 | 1,423 | 1,393 | 1,407 | 405,200 |
| 2024/05/15 | 1,463 | 1,482 | 1,405 | 1,426 | 631,100 |
| 2024/05/14 | 1,398 | 1,455 | 1,393 | 1,443 | 1,214,000 |
| 2024/05/13 | 1,257 | 1,488 | 1,253 | 1,488 | 1,938,300 |
| 2024/05/10 | 1,245 | 1,264 | 1,240 | 1,257 | 496,000 |
| 2024/05/09 | 1,225 | 1,237 | 1,223 | 1,232 | 236,300 |
| 2024/05/08 | 1,212 | 1,221 | 1,198 | 1,214 | 228,400 |
| 2024/05/07 | 1,233 | 1,234 | 1,209 | 1,211 | 210,500 |
| 2024/05/02 | 1,229 | 1,232 | 1,213 | 1,230 | 253,200 |
| 2024/05/01 | 1,224 | 1,230 | 1,214 | 1,226 | 197,400 |
| 2024/04/30 | 1,220 | 1,232 | 1,211 | 1,232 | 378,900 |
| 2024/04/26 | 1,200 | 1,233 | 1,194 | 1,225 | 496,400 |
| 2024/04/25 | 1,204 | 1,212 | 1,193 | 1,193 | 325,100 |
| 2024/04/24 | 1,186 | 1,203 | 1,184 | 1,201 | 315,100 |
| 2024/04/23 | 1,180 | 1,191 | 1,174 | 1,183 | 216,000 |
| 2024/04/22 | 1,168 | 1,180 | 1,155 | 1,171 | 327,300 |
| 2024/04/19 | 1,154 | 1,159 | 1,130 | 1,147 | 411,200 |
| 2024/04/18 | 1,150 | 1,165 | 1,141 | 1,160 | 459,300 |
| 2024/04/17 | 1,167 | 1,169 | 1,136 | 1,144 | 268,100 |
| 2024/04/16 | 1,196 | 1,202 | 1,163 | 1,170 | 298,500 |
| 2024/04/15 | 1,189 | 1,199 | 1,179 | 1,199 | 191,400 |
| 2024/04/12 | 1,199 | 1,212 | 1,194 | 1,205 | 226,600 |
| 2024/04/11 | 1,171 | 1,203 | 1,170 | 1,202 | 238,000 |
| 2024/04/10 | 1,194 | 1,201 | 1,184 | 1,187 | 300,900 |
| 2024/04/09 | 1,200 | 1,206 | 1,191 | 1,202 | 369,900 |
| 2024/04/08 | 1,175 | 1,196 | 1,169 | 1,190 | 269,200 |
| 2024/04/05 | 1,160 | 1,177 | 1,153 | 1,172 | 259,000 |
| 2024/04/04 | 1,164 | 1,181 | 1,163 | 1,178 | 231,400 |
| 2024/04/03 | 1,141 | 1,170 | 1,134 | 1,156 | 321,800 |
| 2024/04/02 | 1,176 | 1,181 | 1,141 | 1,147 | 437,300 |
| 2024/04/01 | 1,207 | 1,211 | 1,172 | 1,172 | 323,500 |
| 2024/03/29 | 1,187 | 1,212 | 1,183 | 1,207 | 385,700 |
| 2024/03/28 | 1,219 | 1,223 | 1,184 | 1,185 | 452,600 |
| 2024/03/27 | 1,241 | 1,254 | 1,235 | 1,239 | 538,800 |
| 2024/03/26 | 1,258 | 1,258 | 1,231 | 1,234 | 387,800 |
| 2024/03/25 | 1,272 | 1,273 | 1,250 | 1,257 | 504,100 |
| 2024/03/22 | 1,279 | 1,288 | 1,258 | 1,282 | 587,800 |
| 2024/03/21 | 1,222 | 1,264 | 1,222 | 1,258 | 766,500 |
| 2024/03/19 | 1,192 | 1,219 | 1,192 | 1,208 | 675,200 |
| 2024/03/18 | 1,213 | 1,213 | 1,185 | 1,186 | 489,500 |
| 2024/03/15 | 1,197 | 1,213 | 1,190 | 1,191 | 397,600 |
| 2024/03/14 | 1,200 | 1,218 | 1,196 | 1,201 | 303,200 |
| 2024/03/13 | 1,217 | 1,228 | 1,185 | 1,199 | 435,400 |
| 2024/03/12 | 1,182 | 1,196 | 1,170 | 1,189 | 435,900 |
| 2024/03/11 | 1,225 | 1,235 | 1,183 | 1,195 | 638,800 |
| 2024/03/08 | 1,204 | 1,239 | 1,192 | 1,226 | 882,600 |
| 2024/03/07 | 1,190 | 1,222 | 1,188 | 1,199 | 699,200 |
| 2024/03/06 | 1,179 | 1,189 | 1,174 | 1,178 | 493,000 |
| 2024/03/05 | 1,167 | 1,186 | 1,160 | 1,172 | 439,100 |
| 2024/03/04 | 1,182 | 1,187 | 1,161 | 1,163 | 600,800 |
| 2024/03/01 | 1,157 | 1,177 | 1,152 | 1,176 | 457,300 |
| 2024/02/29 | 1,131 | 1,160 | 1,130 | 1,148 | 916,600 |
| 2024/02/28 | 1,111 | 1,141 | 1,110 | 1,120 | 443,000 |
| 2024/02/27 | 1,090 | 1,121 | 1,085 | 1,100 | 512,700 |
| 2024/02/26 | 1,095 | 1,099 | 1,070 | 1,083 | 496,400 |
| 2024/02/22 | 1,027 | 1,114 | 1,023 | 1,089 | 1,393,400 |
| 2024/02/21 | 1,015 | 1,031 | 1,013 | 1,024 | 358,900 |
| 2024/02/20 | 1,026 | 1,033 | 1,011 | 1,015 | 394,800 |
| 2024/02/19 | 1,002 | 1,027 | 1,002 | 1,026 | 351,300 |
| 2024/02/16 | 1,004 | 1,014 | 998 | 1,002 | 356,700 |
| 2024/02/15 | 1,010 | 1,010 | 991 | 994 | 353,200 |
| 2024/02/14 | 1,010 | 1,010 | 996 | 1,003 | 394,600 |
| 2024/02/13 | 1,012 | 1,016 | 1,003 | 1,010 | 310,500 |
| 2024/02/09 | 1,018 | 1,022 | 1,000 | 1,008 | 371,600 |
| 2024/02/08 | 1,015 | 1,020 | 1,002 | 1,011 | 295,400 |
| 2024/02/07 | 1,004 | 1,020 | 1,000 | 1,017 | 261,600 |
| 2024/02/06 | 1,015 | 1,016 | 1,005 | 1,005 | 279,100 |
| 2024/02/05 | 1,020 | 1,031 | 1,010 | 1,019 | 287,900 |
| 2024/02/02 | 1,015 | 1,019 | 1,003 | 1,007 | 444,100 |
| 2024/02/01 | 1,030 | 1,032 | 1,008 | 1,024 | 446,100 |
| 2024/01/31 | 1,038 | 1,048 | 1,027 | 1,046 | 353,600 |
| 2024/01/30 | 1,040 | 1,045 | 1,034 | 1,039 | 244,000 |
| 2024/01/29 | 1,039 | 1,048 | 1,036 | 1,040 | 215,700 |
| 2024/01/26 | 1,040 | 1,055 | 1,032 | 1,039 | 309,900 |
| 2024/01/25 | 1,047 | 1,051 | 1,040 | 1,045 | 332,100 |
| 2024/01/24 | 1,019 | 1,042 | 1,017 | 1,040 | 413,200 |
| 2024/01/23 | 1,023 | 1,030 | 1,017 | 1,021 | 181,600 |
| 2024/01/22 | 1,019 | 1,025 | 1,012 | 1,023 | 221,700 |
| 2024/01/19 | 1,023 | 1,023 | 1,008 | 1,010 | 195,400 |
| 2024/01/18 | 1,020 | 1,023 | 1,010 | 1,020 | 272,700 |
| 2024/01/17 | 1,020 | 1,031 | 1,020 | 1,020 | 222,600 |
| 2024/01/16 | 1,035 | 1,035 | 1,016 | 1,019 | 181,100 |
| 2024/01/15 | 1,019 | 1,035 | 1,019 | 1,031 | 223,200 |
| 2024/01/12 | 1,032 | 1,034 | 1,013 | 1,014 | 345,200 |
| 2024/01/11 | 1,020 | 1,040 | 1,018 | 1,030 | 374,000 |
| 2024/01/10 | 1,015 | 1,022 | 1,008 | 1,010 | 349,000 |
| 2024/01/09 | 1,016 | 1,021 | 1,007 | 1,017 | 236,900 |
| 2024/01/05 | 1,000 | 1,013 | 997 | 1,012 | 378,200 |
| 2024/01/04 | 990 | 990 | 971 | 988 | 342,300 |