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

中国銀行(8382)の株価時系列情報

中国銀行の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 1,532 1,535 1,501 1,501 581,200
2018/01/17 1,529 1,530 1,509 1,521 444,900
2018/01/16 1,558 1,562 1,540 1,550 373,000
2018/01/15 1,570 1,578 1,557 1,565 469,200
2018/01/12 1,565 1,577 1,544 1,557 612,400
2018/01/11 1,571 1,581 1,559 1,574 491,200
2018/01/10 1,570 1,595 1,570 1,584 512,100
2018/01/09 1,567 1,573 1,540 1,568 579,900
2018/01/05 1,559 1,573 1,553 1,566 623,200
2018/01/04 1,500 1,551 1,489 1,550 743,100
2017/12/29 1,498 1,518 1,490 1,507 326,500
2017/12/28 1,511 1,512 1,498 1,499 262,900
2017/12/27 1,495 1,526 1,482 1,517 639,300
2017/12/26 1,510 1,527 1,502 1,505 369,900
2017/12/25 1,521 1,525 1,497 1,509 366,600
2017/12/22 1,524 1,545 1,516 1,519 486,100
2017/12/21 1,550 1,552 1,522 1,524 605,100
2017/12/20 1,542 1,579 1,538 1,550 644,500
2017/12/19 1,563 1,571 1,537 1,541 553,400
2017/12/18 1,546 1,560 1,535 1,553 577,900
2017/12/15 1,553 1,557 1,523 1,526 554,300
2017/12/14 1,566 1,571 1,548 1,561 752,600
2017/12/13 1,561 1,590 1,557 1,584 947,900
2017/12/12 1,526 1,562 1,525 1,554 731,500
2017/12/11 1,497 1,520 1,491 1,520 594,400
2017/12/08 1,453 1,497 1,453 1,492 1,034,500
2017/12/07 1,487 1,496 1,469 1,472 585,600
2017/12/06 1,500 1,509 1,482 1,487 671,800
2017/12/05 1,466 1,516 1,464 1,510 899,800
2017/12/04 1,474 1,497 1,471 1,486 1,162,300
2017/12/01 1,471 1,499 1,449 1,476 1,837,200
2017/11/30 1,497 1,539 1,463 1,463 12,325,500
2017/11/29 1,429 1,469 1,429 1,447 1,183,100
2017/11/28 1,425 1,448 1,412 1,419 983,400
2017/11/27 1,445 1,454 1,422 1,424 962,200
2017/11/24 1,422 1,448 1,421 1,444 730,200
2017/11/22 1,419 1,437 1,413 1,417 917,300
2017/11/21 1,437 1,443 1,410 1,411 789,100
2017/11/20 1,418 1,421 1,399 1,419 603,200
2017/11/17 1,438 1,440 1,404 1,418 857,400
2017/11/16 1,431 1,440 1,424 1,429 1,025,000
2017/11/15 1,430 1,434 1,403 1,425 1,546,000
2017/11/14 1,540 1,540 1,421 1,449 2,757,600
2017/11/13 1,594 1,662 1,590 1,645 941,000
2017/11/10 1,578 1,595 1,573 1,578 241,000
2017/11/09 1,591 1,608 1,578 1,595 525,700
2017/11/08 1,590 1,592 1,569 1,583 348,600
2017/11/07 1,567 1,601 1,566 1,601 288,000
2017/11/06 1,620 1,620 1,579 1,586 437,500
2017/11/02 1,617 1,630 1,601 1,627 298,700
2017/11/01 1,622 1,622 1,602 1,611 302,600
2017/10/31 1,616 1,622 1,605 1,613 394,500
2017/10/30 1,623 1,631 1,603 1,624 676,500
2017/10/27 1,602 1,653 1,592 1,630 627,400
2017/10/26 1,607 1,619 1,599 1,600 347,800
2017/10/25 1,600 1,626 1,599 1,614 589,500
2017/10/24 1,595 1,604 1,590 1,601 387,400
2017/10/23 1,600 1,601 1,584 1,595 331,100
2017/10/20 1,593 1,593 1,574 1,580 433,200
2017/10/19 1,608 1,611 1,597 1,603 278,700
2017/10/18 1,605 1,606 1,596 1,604 270,400
2017/10/17 1,620 1,625 1,607 1,621 338,000
2017/10/16 1,562 1,617 1,555 1,606 392,200
2017/10/13 1,559 1,570 1,547 1,562 360,100
2017/10/12 1,600 1,602 1,553 1,559 475,400
2017/10/11 1,585 1,596 1,582 1,595 250,700
2017/10/10 1,567 1,582 1,561 1,581 313,900
2017/10/06 1,563 1,578 1,563 1,567 283,500
2017/10/05 1,545 1,559 1,544 1,553 248,600
2017/10/04 1,560 1,562 1,544 1,549 237,800
2017/10/03 1,555 1,561 1,534 1,549 213,600
2017/10/02 1,539 1,547 1,526 1,545 344,200
2017/09/29 1,541 1,550 1,534 1,542 328,700
2017/09/28 1,539 1,550 1,536 1,548 305,900
2017/09/27 1,516 1,520 1,498 1,519 290,600
2017/09/26 1,509 1,526 1,503 1,523 341,800
2017/09/25 1,515 1,523 1,508 1,515 240,800
2017/09/22 1,508 1,521 1,501 1,509 299,300
2017/09/21 1,509 1,518 1,494 1,494 249,900
2017/09/20 1,479 1,488 1,472 1,483 328,000
2017/09/19 1,459 1,489 1,455 1,484 561,100
2017/09/15 1,436 1,445 1,427 1,437 988,600
2017/09/14 1,438 1,454 1,428 1,435 393,000
2017/09/13 1,435 1,439 1,424 1,432 228,800
2017/09/12 1,430 1,430 1,415 1,419 232,000
2017/09/11 1,414 1,424 1,404 1,408 254,300
2017/09/08 1,426 1,426 1,392 1,397 408,500
2017/09/07 1,428 1,441 1,425 1,430 227,200
2017/09/06 1,422 1,423 1,414 1,419 207,500
2017/09/05 1,450 1,455 1,434 1,436 295,100
2017/09/04 1,486 1,492 1,449 1,451 309,400
2017/09/01 1,493 1,502 1,475 1,495 322,000
2017/08/31 1,491 1,507 1,480 1,482 433,000
2017/08/30 1,468 1,482 1,464 1,475 321,800
2017/08/29 1,449 1,464 1,443 1,462 247,500
2017/08/28 1,479 1,479 1,459 1,470 220,900
2017/08/25 1,482 1,488 1,473 1,476 207,500
2017/08/24 1,485 1,501 1,473 1,475 280,300
2017/08/23 1,499 1,500 1,473 1,478 368,600
2017/08/22 1,480 1,490 1,473 1,481 294,900
2017/08/21 1,512 1,514 1,482 1,485 314,100
2017/08/18 1,494 1,511 1,485 1,511 659,200
2017/08/17 1,508 1,515 1,497 1,512 337,400
2017/08/16 1,516 1,517 1,507 1,509 210,100
2017/08/15 1,538 1,548 1,518 1,522 312,900
2017/08/14 1,532 1,535 1,515 1,516 382,900
2017/08/10 1,570 1,570 1,543 1,558 311,300
2017/08/09 1,581 1,585 1,551 1,561 353,500
2017/08/08 1,575 1,599 1,575 1,586 427,700
2017/08/07 1,588 1,588 1,564 1,565 213,700
2017/08/04 1,547 1,575 1,543 1,572 288,100
2017/08/03 1,596 1,605 1,545 1,559 702,400
2017/08/02 1,642 1,653 1,627 1,636 181,600
2017/08/01 1,616 1,646 1,615 1,642 389,800
2017/07/31 1,601 1,613 1,593 1,600 330,400
2017/07/28 1,590 1,612 1,588 1,611 504,900
2017/07/27 1,599 1,617 1,588 1,600 287,500
2017/07/26 1,617 1,623 1,607 1,612 223,800
2017/07/25 1,593 1,609 1,589 1,601 231,000
2017/07/24 1,588 1,595 1,579 1,594 355,800
2017/07/21 1,615 1,615 1,593 1,598 539,300
2017/07/20 1,637 1,640 1,625 1,632 260,300
2017/07/19 1,632 1,640 1,623 1,636 257,700
2017/07/18 1,647 1,650 1,620 1,634 285,400
2017/07/14 1,656 1,670 1,647 1,666 301,500
2017/07/13 1,672 1,682 1,645 1,649 376,000
2017/07/12 1,692 1,693 1,668 1,669 454,600
2017/07/11 1,714 1,730 1,708 1,712 365,900
2017/07/10 1,722 1,727 1,708 1,714 297,500
2017/07/07 1,694 1,718 1,692 1,704 324,700
2017/07/06 1,724 1,726 1,705 1,719 330,700
2017/07/05 1,697 1,719 1,694 1,715 345,800
2017/07/04 1,708 1,722 1,698 1,706 333,700
2017/07/03 1,685 1,702 1,673 1,702 344,700
2017/06/30 1,669 1,689 1,662 1,680 372,500
2017/06/29 1,680 1,692 1,664 1,674 290,100
2017/06/28 1,652 1,672 1,652 1,667 390,600
2017/06/27 1,636 1,667 1,632 1,658 338,600
2017/06/26 1,634 1,640 1,619 1,629 263,100
2017/06/23 1,625 1,634 1,618 1,634 213,700
2017/06/22 1,618 1,634 1,612 1,626 356,300
2017/06/21 1,634 1,634 1,614 1,621 434,300
2017/06/20 1,650 1,671 1,643 1,650 249,900
2017/06/19 1,608 1,640 1,607 1,637 383,000
2017/06/16 1,611 1,625 1,600 1,607 795,300
2017/06/15 1,600 1,611 1,582 1,590 428,000
2017/06/14 1,617 1,637 1,606 1,606 381,600
2017/06/13 1,606 1,626 1,603 1,621 207,400
2017/06/12 1,630 1,648 1,612 1,613 257,600
2017/06/09 1,605 1,633 1,596 1,621 695,400
2017/06/08 1,612 1,624 1,603 1,610 524,100
2017/06/07 1,591 1,616 1,585 1,607 327,500
2017/06/06 1,587 1,616 1,586 1,594 349,800
2017/06/05 1,617 1,622 1,589 1,603 373,800
2017/06/02 1,581 1,627 1,579 1,624 566,300
2017/06/01 1,554 1,585 1,550 1,577 547,700
2017/05/31 1,533 1,558 1,529 1,556 1,433,900
2017/05/30 1,556 1,561 1,523 1,536 440,200
2017/05/29 1,559 1,561 1,546 1,551 255,200
2017/05/26 1,559 1,567 1,551 1,552 289,100
2017/05/25 1,566 1,574 1,557 1,563 329,000
2017/05/24 1,567 1,577 1,548 1,564 399,900
2017/05/23 1,563 1,568 1,535 1,549 734,200
2017/05/22 1,562 1,579 1,551 1,559 385,800
2017/05/19 1,556 1,572 1,542 1,562 605,700
2017/05/18 1,580 1,583 1,560 1,565 578,600
2017/05/17 1,603 1,631 1,587 1,615 1,025,800
2017/05/16 1,634 1,645 1,605 1,611 1,182,800
2017/05/15 1,675 1,678 1,615 1,628 1,056,500
2017/05/12 1,723 1,733 1,711 1,720 432,300
2017/05/11 1,720 1,733 1,704 1,725 692,800
2017/05/10 1,725 1,739 1,711 1,716 500,300
2017/05/09 1,717 1,725 1,708 1,720 391,100
2017/05/08 1,691 1,721 1,691 1,720 460,100
2017/05/02 1,671 1,679 1,661 1,672 389,900
2017/05/01 1,643 1,652 1,632 1,650 281,600
2017/04/28 1,676 1,686 1,642 1,654 486,800
2017/04/27 1,667 1,675 1,654 1,673 394,300
2017/04/26 1,641 1,678 1,635 1,675 526,700
2017/04/25 1,619 1,653 1,617 1,641 280,800
2017/04/24 1,638 1,643 1,621 1,623 330,500
2017/04/21 1,622 1,642 1,599 1,607 495,800
2017/04/20 1,584 1,622 1,583 1,611 362,400
2017/04/19 1,567 1,599 1,551 1,587 531,500
2017/04/18 1,575 1,605 1,575 1,583 301,100
2017/04/17 1,561 1,572 1,543 1,566 291,600
2017/04/14 1,560 1,584 1,544 1,575 426,200
2017/04/13 1,565 1,584 1,556 1,573 610,000
2017/04/12 1,571 1,586 1,557 1,581 455,400
2017/04/11 1,559 1,585 1,544 1,584 712,300
2017/04/10 1,553 1,579 1,543 1,571 389,800
2017/04/07 1,559 1,569 1,534 1,544 730,500
2017/04/06 1,550 1,555 1,526 1,533 538,000
2017/04/05 1,594 1,599 1,550 1,554 717,600
2017/04/04 1,601 1,602 1,579 1,586 520,400
2017/04/03 1,622 1,626 1,601 1,605 651,600
2017/03/31 1,665 1,678 1,620 1,620 531,300
2017/03/30 1,651 1,659 1,638 1,645 305,600
2017/03/29 1,685 1,694 1,648 1,660 494,500
2017/03/28 1,662 1,677 1,657 1,669 534,100
2017/03/27 1,639 1,647 1,627 1,643 590,700
2017/03/24 1,636 1,686 1,636 1,658 653,000
2017/03/23 1,660 1,661 1,630 1,635 738,800
2017/03/22 1,675 1,689 1,661 1,661 540,800
2017/03/21 1,704 1,724 1,694 1,709 495,700
2017/03/17 1,726 1,732 1,699 1,712 816,200
2017/03/16 1,723 1,740 1,713 1,726 505,900
2017/03/15 1,743 1,753 1,727 1,743 510,800
2017/03/14 1,782 1,782 1,766 1,766 332,600
2017/03/13 1,774 1,785 1,769 1,782 251,500
2017/03/10 1,796 1,804 1,784 1,793 465,300
2017/03/09 1,771 1,777 1,757 1,767 268,100
2017/03/08 1,772 1,776 1,751 1,758 271,000
2017/03/07 1,779 1,784 1,763 1,782 361,100
2017/03/06 1,771 1,797 1,759 1,789 303,700
2017/03/03 1,776 1,789 1,769 1,780 308,600
2017/03/02 1,810 1,814 1,780 1,788 306,500
2017/03/01 1,752 1,784 1,752 1,781 519,100
2017/02/28 1,771 1,800 1,770 1,792 554,800
2017/02/27 1,776 1,785 1,753 1,764 449,700
2017/02/24 1,790 1,816 1,788 1,805 355,000
2017/02/23 1,823 1,823 1,793 1,808 239,000
2017/02/22 1,825 1,828 1,810 1,827 312,300
2017/02/21 1,810 1,820 1,804 1,820 307,900
2017/02/20 1,795 1,815 1,779 1,813 204,100
2017/02/17 1,802 1,812 1,790 1,806 424,100
2017/02/16 1,812 1,835 1,804 1,812 482,800
2017/02/15 1,813 1,830 1,805 1,815 378,400
2017/02/14 1,808 1,824 1,787 1,793 450,100
2017/02/13 1,818 1,824 1,791 1,803 430,300
2017/02/10 1,773 1,816 1,763 1,801 520,700
2017/02/09 1,750 1,765 1,740 1,749 249,000
2017/02/08 1,748 1,768 1,743 1,764 294,100
2017/02/07 1,720 1,762 1,713 1,748 366,900
2017/02/06 1,760 1,773 1,725 1,732 425,400
2017/02/03 1,691 1,757 1,667 1,733 816,700
2017/02/02 1,699 1,699 1,637 1,648 551,900
2017/02/01 1,633 1,688 1,626 1,687 246,500
2017/01/31 1,669 1,683 1,658 1,664 419,800
2017/01/30 1,692 1,697 1,667 1,694 368,200
2017/01/27 1,700 1,711 1,692 1,701 336,600
2017/01/26 1,675 1,698 1,670 1,696 270,400
2017/01/25 1,648 1,666 1,642 1,648 486,300
2017/01/24 1,639 1,639 1,617 1,623 338,100
2017/01/23 1,658 1,660 1,640 1,643 253,500
2017/01/20 1,665 1,680 1,657 1,670 231,800
2017/01/19 1,658 1,688 1,649 1,671 344,100
2017/01/18 1,621 1,639 1,605 1,635 289,100
2017/01/17 1,650 1,650 1,617 1,634 357,600
2017/01/16 1,675 1,684 1,651 1,653 234,500
2017/01/13 1,672 1,689 1,661 1,684 288,200
2017/01/12 1,691 1,699 1,660 1,671 346,600
2017/01/11 1,693 1,709 1,690 1,701 287,400
2017/01/10 1,694 1,711 1,681 1,686 376,000
2017/01/06 1,699 1,709 1,687 1,705 371,600
2017/01/05 1,726 1,735 1,706 1,717 410,000
2017/01/04 1,700 1,733 1,698 1,731 479,300
2016/12/30 1,670 1,688 1,663 1,678 267,900
2016/12/29 1,703 1,710 1,678 1,690 430,300
2016/12/28 1,700 1,707 1,687 1,704 298,300
2016/12/27 1,682 1,709 1,672 1,690 285,600
2016/12/26 1,705 1,710 1,683 1,687 244,800
2016/12/22 1,715 1,720 1,696 1,708 356,700
2016/12/21 1,720 1,738 1,703 1,715 508,400
2016/12/20 1,730 1,730 1,707 1,718 329,100
2016/12/19 1,741 1,743 1,721 1,729 380,300
2016/12/16 1,735 1,753 1,712 1,741 624,600
2016/12/15 1,710 1,730 1,698 1,725 512,600
2016/12/14 1,707 1,707 1,678 1,704 398,300
2016/12/13 1,690 1,718 1,676 1,707 511,900
2016/12/12 1,744 1,746 1,684 1,716 618,000
2016/12/09 1,700 1,730 1,699 1,727 720,600
2016/12/08 1,662 1,694 1,655 1,694 655,200
2016/12/07 1,615 1,654 1,615 1,651 490,200
2016/12/06 1,605 1,627 1,592 1,603 595,100
2016/12/05 1,573 1,599 1,571 1,582 482,000
2016/12/02 1,561 1,607 1,561 1,595 611,300
2016/12/01 1,578 1,600 1,550 1,571 674,600
2016/11/30 1,567 1,569 1,546 1,546 743,800
2016/11/29 1,557 1,578 1,540 1,566 483,900
2016/11/28 1,545 1,585 1,525 1,577 691,500
2016/11/25 1,562 1,573 1,537 1,552 554,100
2016/11/24 1,575 1,575 1,532 1,553 515,700
2016/11/22 1,552 1,565 1,545 1,558 425,800
2016/11/21 1,536 1,557 1,522 1,551 437,200
2016/11/18 1,533 1,546 1,517 1,524 530,000
2016/11/17 1,494 1,515 1,480 1,513 500,400
2016/11/16 1,487 1,524 1,479 1,519 786,800
2016/11/15 1,466 1,493 1,450 1,464 656,000
2016/11/14 1,478 1,486 1,428 1,465 726,500
2016/11/11 1,439 1,479 1,403 1,418 809,900
2016/11/10 1,422 1,428 1,396 1,424 545,600
2016/11/09 1,405 1,422 1,305 1,321 759,400
2016/11/08 1,393 1,415 1,383 1,397 370,700
2016/11/07 1,393 1,419 1,393 1,397 396,300
2016/11/04 1,378 1,382 1,347 1,368 428,200
2016/11/02 1,392 1,395 1,381 1,388 402,800
2016/11/01 1,397 1,418 1,384 1,416 458,900
2016/10/31 1,387 1,415 1,369 1,410 587,900
2016/10/28 1,383 1,403 1,382 1,401 562,900

このページの先頭へ