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
2018/07/20 1,121 1,133 1,112 1,122 291,200
2018/07/19 1,117 1,128 1,112 1,127 312,300
2018/07/18 1,128 1,135 1,118 1,121 343,500
2018/07/17 1,105 1,131 1,105 1,118 336,500
2018/07/13 1,105 1,115 1,102 1,108 458,600
2018/07/12 1,110 1,125 1,108 1,110 338,300
2018/07/11 1,085 1,104 1,077 1,102 492,900
2018/07/10 1,101 1,113 1,101 1,101 580,400
2018/07/09 1,081 1,100 1,081 1,091 298,800
2018/07/06 1,066 1,087 1,063 1,079 349,200
2018/07/05 1,076 1,077 1,062 1,068 443,200
2018/07/04 1,080 1,096 1,078 1,086 365,700
2018/07/03 1,098 1,099 1,079 1,089 461,100
2018/07/02 1,115 1,118 1,088 1,091 595,600
2018/06/29 1,120 1,128 1,112 1,121 335,800
2018/06/28 1,132 1,132 1,108 1,113 454,000
2018/06/27 1,150 1,150 1,123 1,132 400,000
2018/06/26 1,127 1,150 1,117 1,150 541,900
2018/06/25 1,163 1,170 1,142 1,145 584,500
2018/06/22 1,161 1,176 1,152 1,175 521,900
2018/06/21 1,212 1,216 1,180 1,180 391,100
2018/06/20 1,223 1,224 1,203 1,221 352,800
2018/06/19 1,240 1,247 1,227 1,227 283,200
2018/06/18 1,265 1,265 1,245 1,251 256,500
2018/06/15 1,293 1,299 1,272 1,272 347,900
2018/06/14 1,267 1,297 1,260 1,289 348,300
2018/06/13 1,265 1,277 1,258 1,267 237,600
2018/06/12 1,260 1,269 1,257 1,266 388,600
2018/06/11 1,253 1,263 1,245 1,254 277,200
2018/06/08 1,260 1,263 1,247 1,252 813,600
2018/06/07 1,271 1,279 1,257 1,260 385,200
2018/06/06 1,262 1,268 1,256 1,261 290,200
2018/06/05 1,264 1,271 1,253 1,270 231,900
2018/06/04 1,250 1,277 1,245 1,273 430,900
2018/06/01 1,219 1,248 1,217 1,236 373,700
2018/05/31 1,241 1,241 1,214 1,224 585,600
2018/05/30 1,230 1,236 1,222 1,230 501,500
2018/05/29 1,272 1,276 1,253 1,260 393,100
2018/05/28 1,263 1,277 1,257 1,274 311,900
2018/05/25 1,263 1,275 1,257 1,263 488,600
2018/05/24 1,275 1,275 1,260 1,265 436,200
2018/05/23 1,290 1,290 1,274 1,280 438,500
2018/05/22 1,297 1,304 1,288 1,296 327,900
2018/05/21 1,307 1,307 1,282 1,294 381,300
2018/05/18 1,320 1,320 1,309 1,317 322,400
2018/05/17 1,310 1,315 1,298 1,307 306,600
2018/05/16 1,293 1,311 1,280 1,304 442,400
2018/05/15 1,303 1,310 1,295 1,301 406,200
2018/05/14 1,300 1,300 1,287 1,295 393,800
2018/05/11 1,297 1,318 1,289 1,298 529,800
2018/05/10 1,301 1,307 1,291 1,297 347,900
2018/05/09 1,288 1,294 1,269 1,294 384,200
2018/05/08 1,263 1,298 1,263 1,286 484,600
2018/05/07 1,266 1,267 1,249 1,259 371,300
2018/05/02 1,263 1,267 1,256 1,261 420,200
2018/05/01 1,261 1,263 1,239 1,244 511,400
2018/04/27 1,290 1,291 1,266 1,271 418,300
2018/04/26 1,290 1,294 1,269 1,278 630,300
2018/04/25 1,286 1,295 1,272 1,294 396,300
2018/04/24 1,273 1,290 1,262 1,290 358,000
2018/04/23 1,250 1,271 1,249 1,256 299,400
2018/04/20 1,251 1,266 1,231 1,243 424,900
2018/04/19 1,260 1,272 1,249 1,252 345,200
2018/04/18 1,256 1,260 1,246 1,253 323,500
2018/04/17 1,265 1,270 1,251 1,252 283,000
2018/04/16 1,260 1,279 1,258 1,267 380,700
2018/04/13 1,241 1,264 1,238 1,256 394,100
2018/04/12 1,223 1,238 1,219 1,230 448,500
2018/04/11 1,233 1,237 1,216 1,230 415,200
2018/04/10 1,223 1,236 1,216 1,229 531,200
2018/04/09 1,253 1,254 1,224 1,227 939,300
2018/04/06 1,257 1,273 1,253 1,266 485,800
2018/04/05 1,236 1,272 1,234 1,263 497,600
2018/04/04 1,222 1,235 1,215 1,227 331,400
2018/04/03 1,226 1,235 1,217 1,228 341,600
2018/04/02 1,247 1,253 1,233 1,233 236,200
2018/03/30 1,261 1,271 1,245 1,253 253,700
2018/03/29 1,276 1,284 1,242 1,259 377,500
2018/03/28 1,256 1,263 1,234 1,261 532,200
2018/03/27 1,236 1,269 1,234 1,265 649,600
2018/03/26 1,202 1,219 1,195 1,219 594,000
2018/03/23 1,225 1,243 1,218 1,222 515,300
2018/03/22 1,241 1,264 1,232 1,261 524,300
2018/03/20 1,241 1,270 1,239 1,251 454,700
2018/03/19 1,258 1,260 1,237 1,246 777,700
2018/03/16 1,275 1,296 1,268 1,280 922,200
2018/03/15 1,294 1,294 1,257 1,270 690,800
2018/03/14 1,288 1,304 1,288 1,298 296,700
2018/03/13 1,280 1,301 1,273 1,299 324,000
2018/03/12 1,280 1,297 1,274 1,295 338,600
2018/03/09 1,289 1,300 1,263 1,267 606,100
2018/03/08 1,281 1,297 1,267 1,272 452,600
2018/03/07 1,275 1,288 1,262 1,270 542,700
2018/03/06 1,276 1,303 1,276 1,288 547,900
2018/03/05 1,253 1,274 1,244 1,269 666,500
2018/03/02 1,271 1,275 1,257 1,265 577,300
2018/03/01 1,315 1,315 1,276 1,291 609,500
2018/02/28 1,345 1,354 1,320 1,327 619,600
2018/02/27 1,364 1,364 1,346 1,354 312,100
2018/02/26 1,351 1,361 1,345 1,353 313,700
2018/02/23 1,328 1,352 1,323 1,344 595,400
2018/02/22 1,331 1,338 1,318 1,331 471,400
2018/02/21 1,365 1,369 1,339 1,343 486,600
2018/02/20 1,365 1,365 1,348 1,360 569,300
2018/02/19 1,354 1,376 1,353 1,368 478,100
2018/02/16 1,319 1,337 1,312 1,329 420,100
2018/02/15 1,323 1,338 1,319 1,321 427,600
2018/02/14 1,321 1,330 1,298 1,306 590,100
2018/02/13 1,350 1,355 1,306 1,310 799,400
2018/02/09 1,339 1,343 1,325 1,334 598,200
2018/02/08 1,360 1,379 1,357 1,369 640,400
2018/02/07 1,402 1,427 1,367 1,368 754,500
2018/02/06 1,386 1,393 1,339 1,375 1,183,400
2018/02/05 1,530 1,530 1,433 1,457 844,400
2018/02/02 1,456 1,488 1,456 1,475 641,800
2018/02/01 1,452 1,490 1,441 1,475 738,600
2018/01/31 1,448 1,462 1,430 1,431 542,700
2018/01/30 1,471 1,471 1,443 1,448 541,800
2018/01/29 1,473 1,488 1,461 1,473 378,500
2018/01/26 1,474 1,487 1,463 1,476 425,400
2018/01/25 1,490 1,492 1,469 1,484 571,700
2018/01/24 1,508 1,514 1,498 1,507 487,600
2018/01/23 1,511 1,519 1,498 1,519 373,900
2018/01/22 1,512 1,514 1,494 1,504 375,700
2018/01/19 1,520 1,535 1,502 1,512 599,200
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

このページの先頭へ