鳥取銀行(8383)の株価時系列情報
鳥取銀行(8383)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 |
---|---|---|---|---|---|
2024/03/28 | 1,531 | 1,540 | 1,486 | 1,486 | 63,400 |
2024/03/27 | 1,580 | 1,594 | 1,580 | 1,585 | 62,700 |
2024/03/26 | 1,572 | 1,585 | 1,560 | 1,584 | 16,400 |
2024/03/25 | 1,606 | 1,606 | 1,580 | 1,580 | 26,200 |
2024/03/22 | 1,611 | 1,615 | 1,583 | 1,602 | 27,800 |
2024/03/21 | 1,561 | 1,608 | 1,560 | 1,608 | 35,400 |
2024/03/19 | 1,560 | 1,571 | 1,545 | 1,546 | 34,200 |
2024/03/18 | 1,550 | 1,560 | 1,537 | 1,560 | 23,000 |
2024/03/15 | 1,521 | 1,545 | 1,518 | 1,527 | 20,900 |
2024/03/14 | 1,506 | 1,515 | 1,503 | 1,515 | 8,500 |
2024/03/13 | 1,515 | 1,515 | 1,485 | 1,500 | 15,900 |
2024/03/12 | 1,493 | 1,505 | 1,468 | 1,505 | 18,600 |
2024/03/11 | 1,536 | 1,536 | 1,465 | 1,486 | 43,100 |
2024/03/08 | 1,512 | 1,544 | 1,508 | 1,539 | 37,300 |
2024/03/07 | 1,488 | 1,515 | 1,488 | 1,515 | 32,800 |
2024/03/06 | 1,463 | 1,484 | 1,462 | 1,480 | 16,300 |
2024/03/05 | 1,450 | 1,473 | 1,440 | 1,473 | 20,200 |
2024/03/04 | 1,470 | 1,472 | 1,450 | 1,450 | 32,100 |
2024/03/01 | 1,455 | 1,466 | 1,451 | 1,466 | 15,800 |
2024/02/29 | 1,433 | 1,458 | 1,426 | 1,453 | 19,000 |
2024/02/28 | 1,423 | 1,451 | 1,421 | 1,426 | 24,600 |
2024/02/27 | 1,410 | 1,431 | 1,402 | 1,414 | 25,800 |
2024/02/26 | 1,422 | 1,423 | 1,399 | 1,405 | 31,200 |
2024/02/22 | 1,404 | 1,422 | 1,401 | 1,422 | 22,400 |
2024/02/21 | 1,405 | 1,414 | 1,398 | 1,401 | 12,700 |
2024/02/20 | 1,422 | 1,425 | 1,409 | 1,412 | 16,100 |
2024/02/19 | 1,400 | 1,421 | 1,393 | 1,421 | 24,900 |
2024/02/16 | 1,379 | 1,394 | 1,379 | 1,387 | 14,800 |
2024/02/15 | 1,393 | 1,398 | 1,378 | 1,379 | 19,200 |
2024/02/14 | 1,395 | 1,398 | 1,386 | 1,391 | 22,600 |
2024/02/13 | 1,396 | 1,402 | 1,393 | 1,400 | 11,500 |
2024/02/09 | 1,397 | 1,412 | 1,392 | 1,396 | 22,300 |
2024/02/08 | 1,402 | 1,410 | 1,394 | 1,406 | 29,100 |
2024/02/07 | 1,403 | 1,411 | 1,403 | 1,403 | 7,600 |
2024/02/06 | 1,412 | 1,416 | 1,403 | 1,403 | 10,800 |
2024/02/05 | 1,414 | 1,425 | 1,403 | 1,412 | 17,500 |
2024/02/02 | 1,415 | 1,415 | 1,400 | 1,404 | 24,900 |
2024/02/01 | 1,410 | 1,417 | 1,403 | 1,415 | 17,500 |
2024/01/31 | 1,410 | 1,428 | 1,402 | 1,417 | 30,700 |
2024/01/30 | 1,442 | 1,442 | 1,410 | 1,410 | 81,600 |
2024/01/29 | 1,416 | 1,445 | 1,406 | 1,440 | 38,900 |
2024/01/26 | 1,439 | 1,466 | 1,428 | 1,446 | 44,900 |
2024/01/25 | 1,448 | 1,458 | 1,430 | 1,434 | 32,100 |
2024/01/24 | 1,405 | 1,445 | 1,405 | 1,444 | 27,400 |
2024/01/23 | 1,418 | 1,426 | 1,410 | 1,410 | 14,300 |
2024/01/22 | 1,406 | 1,419 | 1,404 | 1,418 | 17,300 |
2024/01/19 | 1,408 | 1,408 | 1,393 | 1,394 | 17,800 |
2024/01/18 | 1,388 | 1,408 | 1,385 | 1,408 | 18,000 |
2024/01/17 | 1,393 | 1,400 | 1,384 | 1,384 | 16,400 |
2024/01/16 | 1,400 | 1,400 | 1,380 | 1,392 | 18,000 |
2024/01/15 | 1,383 | 1,401 | 1,383 | 1,401 | 19,000 |
2024/01/12 | 1,393 | 1,393 | 1,374 | 1,377 | 34,000 |
2024/01/11 | 1,395 | 1,414 | 1,385 | 1,400 | 33,600 |
2024/01/10 | 1,397 | 1,398 | 1,383 | 1,383 | 17,700 |
2024/01/09 | 1,381 | 1,391 | 1,380 | 1,390 | 20,100 |
2024/01/05 | 1,360 | 1,380 | 1,360 | 1,380 | 25,100 |
2024/01/04 | 1,358 | 1,362 | 1,350 | 1,355 | 22,000 |
2023/12/29 | 1,358 | 1,360 | 1,350 | 1,357 | 8,900 |
2023/12/28 | 1,356 | 1,360 | 1,350 | 1,352 | 12,800 |
2023/12/27 | 1,341 | 1,362 | 1,341 | 1,362 | 14,400 |
2023/12/26 | 1,339 | 1,343 | 1,336 | 1,343 | 8,400 |
2023/12/25 | 1,346 | 1,349 | 1,336 | 1,339 | 6,400 |
2023/12/22 | 1,338 | 1,345 | 1,330 | 1,345 | 13,000 |
2023/12/21 | 1,336 | 1,340 | 1,325 | 1,325 | 13,400 |
2023/12/20 | 1,357 | 1,357 | 1,338 | 1,338 | 22,400 |
2023/12/19 | 1,345 | 1,355 | 1,337 | 1,350 | 21,000 |
2023/12/18 | 1,335 | 1,354 | 1,330 | 1,349 | 17,800 |
2023/12/15 | 1,360 | 1,365 | 1,347 | 1,350 | 13,200 |
2023/12/14 | 1,367 | 1,367 | 1,338 | 1,351 | 26,600 |
2023/12/13 | 1,370 | 1,379 | 1,366 | 1,367 | 13,400 |
2023/12/12 | 1,371 | 1,379 | 1,353 | 1,370 | 24,300 |
2023/12/11 | 1,355 | 1,371 | 1,351 | 1,361 | 29,300 |
2023/12/08 | 1,338 | 1,355 | 1,331 | 1,345 | 28,300 |
2023/12/07 | 1,326 | 1,333 | 1,319 | 1,331 | 10,900 |
2023/12/06 | 1,316 | 1,327 | 1,316 | 1,326 | 13,900 |
2023/12/05 | 1,324 | 1,327 | 1,311 | 1,311 | 15,800 |
2023/12/04 | 1,324 | 1,335 | 1,320 | 1,332 | 13,800 |
2023/12/01 | 1,333 | 1,333 | 1,321 | 1,328 | 8,800 |
2023/11/30 | 1,325 | 1,331 | 1,318 | 1,325 | 8,100 |
2023/11/29 | 1,336 | 1,343 | 1,320 | 1,320 | 27,000 |
2023/11/28 | 1,344 | 1,353 | 1,331 | 1,341 | 13,400 |
2023/11/27 | 1,334 | 1,344 | 1,330 | 1,344 | 19,500 |
2023/11/24 | 1,337 | 1,337 | 1,323 | 1,328 | 9,200 |
2023/11/22 | 1,317 | 1,332 | 1,317 | 1,332 | 19,300 |
2023/11/21 | 1,320 | 1,327 | 1,311 | 1,316 | 15,400 |
2023/11/20 | 1,331 | 1,346 | 1,321 | 1,321 | 21,000 |
2023/11/17 | 1,306 | 1,331 | 1,306 | 1,331 | 21,800 |
2023/11/16 | 1,313 | 1,334 | 1,301 | 1,301 | 19,300 |
2023/11/15 | 1,323 | 1,323 | 1,305 | 1,313 | 17,500 |
2023/11/14 | 1,335 | 1,335 | 1,313 | 1,317 | 21,500 |
2023/11/13 | 1,318 | 1,333 | 1,311 | 1,330 | 22,700 |
2023/11/10 | 1,318 | 1,318 | 1,294 | 1,303 | 28,800 |
2023/11/09 | 1,313 | 1,313 | 1,286 | 1,309 | 37,200 |
2023/11/08 | 1,360 | 1,360 | 1,294 | 1,303 | 54,500 |
2023/11/07 | 1,353 | 1,371 | 1,345 | 1,358 | 18,500 |
2023/11/06 | 1,398 | 1,398 | 1,354 | 1,354 | 31,800 |
2023/11/02 | 1,388 | 1,392 | 1,354 | 1,371 | 42,300 |
2023/11/01 | 1,365 | 1,380 | 1,347 | 1,380 | 31,900 |
2023/10/31 | 1,327 | 1,347 | 1,311 | 1,343 | 67,000 |
2023/10/30 | 1,342 | 1,361 | 1,297 | 1,297 | 98,900 |
2023/10/27 | 1,308 | 1,335 | 1,308 | 1,335 | 22,000 |
2023/10/26 | 1,302 | 1,316 | 1,299 | 1,308 | 23,700 |
2023/10/25 | 1,313 | 1,326 | 1,307 | 1,314 | 20,900 |
2023/10/24 | 1,325 | 1,325 | 1,291 | 1,303 | 30,000 |
2023/10/23 | 1,334 | 1,342 | 1,320 | 1,320 | 15,800 |
2023/10/20 | 1,350 | 1,357 | 1,322 | 1,334 | 37,000 |
2023/10/19 | 1,335 | 1,354 | 1,335 | 1,351 | 26,600 |
2023/10/18 | 1,325 | 1,350 | 1,325 | 1,350 | 32,900 |
2023/10/17 | 1,317 | 1,322 | 1,304 | 1,317 | 18,000 |
2023/10/16 | 1,310 | 1,317 | 1,303 | 1,313 | 20,500 |
2023/10/13 | 1,330 | 1,343 | 1,319 | 1,324 | 21,100 |
2023/10/12 | 1,335 | 1,343 | 1,320 | 1,341 | 19,300 |
2023/10/11 | 1,340 | 1,347 | 1,331 | 1,331 | 23,200 |
2023/10/10 | 1,357 | 1,370 | 1,303 | 1,339 | 136,700 |
2023/10/06 | 1,381 | 1,389 | 1,361 | 1,376 | 18,600 |
2023/10/05 | 1,331 | 1,387 | 1,331 | 1,381 | 32,800 |
2023/10/04 | 1,349 | 1,359 | 1,325 | 1,330 | 53,200 |
2023/10/03 | 1,400 | 1,400 | 1,367 | 1,367 | 28,800 |
2023/10/02 | 1,416 | 1,451 | 1,407 | 1,411 | 38,400 |
2023/09/29 | 1,439 | 1,439 | 1,405 | 1,405 | 35,700 |
2023/09/28 | 1,437 | 1,461 | 1,422 | 1,441 | 26,100 |
2023/09/27 | 1,448 | 1,465 | 1,436 | 1,462 | 34,700 |
2023/09/26 | 1,431 | 1,461 | 1,429 | 1,453 | 29,000 |
2023/09/25 | 1,470 | 1,470 | 1,428 | 1,430 | 40,900 |
2023/09/22 | 1,438 | 1,474 | 1,423 | 1,470 | 42,500 |
2023/09/21 | 1,425 | 1,464 | 1,425 | 1,438 | 37,200 |
2023/09/20 | 1,450 | 1,450 | 1,425 | 1,440 | 33,600 |
2023/09/19 | 1,419 | 1,439 | 1,419 | 1,439 | 26,500 |
2023/09/15 | 1,420 | 1,443 | 1,404 | 1,410 | 61,700 |
2023/09/14 | 1,423 | 1,440 | 1,413 | 1,418 | 28,900 |
2023/09/13 | 1,388 | 1,429 | 1,388 | 1,423 | 46,200 |
2023/09/12 | 1,380 | 1,380 | 1,357 | 1,377 | 27,600 |
2023/09/11 | 1,313 | 1,370 | 1,312 | 1,370 | 42,700 |
2023/09/08 | 1,296 | 1,317 | 1,293 | 1,298 | 28,000 |
2023/09/07 | 1,305 | 1,323 | 1,305 | 1,311 | 39,000 |
2023/09/06 | 1,314 | 1,335 | 1,314 | 1,322 | 25,000 |
2023/09/05 | 1,333 | 1,341 | 1,306 | 1,314 | 21,900 |
2023/09/04 | 1,316 | 1,330 | 1,309 | 1,328 | 25,600 |
2023/09/01 | 1,310 | 1,325 | 1,309 | 1,314 | 24,600 |
2023/08/31 | 1,303 | 1,315 | 1,298 | 1,309 | 45,700 |
2023/08/30 | 1,270 | 1,308 | 1,270 | 1,303 | 49,700 |
2023/08/29 | 1,269 | 1,281 | 1,265 | 1,270 | 23,500 |
2023/08/28 | 1,248 | 1,265 | 1,248 | 1,263 | 27,000 |
2023/08/25 | 1,240 | 1,247 | 1,236 | 1,241 | 13,200 |
2023/08/24 | 1,239 | 1,249 | 1,233 | 1,245 | 20,500 |
2023/08/23 | 1,219 | 1,233 | 1,218 | 1,233 | 16,700 |
2023/08/22 | 1,205 | 1,219 | 1,204 | 1,217 | 15,100 |
2023/08/21 | 1,198 | 1,206 | 1,198 | 1,198 | 7,400 |
2023/08/18 | 1,198 | 1,203 | 1,190 | 1,194 | 18,300 |
2023/08/17 | 1,187 | 1,199 | 1,176 | 1,199 | 18,300 |
2023/08/16 | 1,195 | 1,195 | 1,182 | 1,184 | 21,900 |
2023/08/15 | 1,202 | 1,206 | 1,197 | 1,199 | 14,200 |
2023/08/14 | 1,212 | 1,215 | 1,201 | 1,201 | 15,600 |
2023/08/10 | 1,192 | 1,207 | 1,191 | 1,203 | 18,400 |
2023/08/09 | 1,205 | 1,205 | 1,195 | 1,197 | 12,200 |
2023/08/08 | 1,210 | 1,216 | 1,206 | 1,207 | 7,400 |
2023/08/07 | 1,207 | 1,223 | 1,207 | 1,214 | 16,600 |
2023/08/04 | 1,190 | 1,210 | 1,190 | 1,210 | 14,000 |
2023/08/03 | 1,199 | 1,201 | 1,183 | 1,193 | 32,500 |
2023/08/02 | 1,210 | 1,212 | 1,198 | 1,200 | 26,000 |
2023/08/01 | 1,236 | 1,236 | 1,215 | 1,216 | 22,100 |
2023/07/31 | 1,244 | 1,255 | 1,218 | 1,226 | 41,000 |
2023/07/28 | 1,189 | 1,214 | 1,182 | 1,214 | 102,900 |
2023/07/27 | 1,182 | 1,188 | 1,178 | 1,187 | 16,600 |
2023/07/26 | 1,182 | 1,182 | 1,176 | 1,177 | 22,900 |
2023/07/25 | 1,174 | 1,182 | 1,174 | 1,182 | 11,000 |
2023/07/24 | 1,176 | 1,178 | 1,169 | 1,177 | 18,900 |
2023/07/21 | 1,173 | 1,176 | 1,167 | 1,169 | 14,400 |
2023/07/20 | 1,178 | 1,181 | 1,173 | 1,175 | 24,900 |
2023/07/19 | 1,175 | 1,179 | 1,170 | 1,178 | 21,700 |
2023/07/18 | 1,158 | 1,176 | 1,158 | 1,168 | 22,200 |
2023/07/14 | 1,161 | 1,165 | 1,158 | 1,158 | 13,800 |
2023/07/13 | 1,166 | 1,172 | 1,158 | 1,161 | 26,100 |
2023/07/12 | 1,170 | 1,172 | 1,167 | 1,168 | 17,800 |
2023/07/11 | 1,176 | 1,178 | 1,169 | 1,170 | 27,400 |
2023/07/10 | 1,178 | 1,192 | 1,175 | 1,175 | 27,900 |
2023/07/07 | 1,170 | 1,182 | 1,163 | 1,173 | 24,500 |
2023/07/06 | 1,183 | 1,183 | 1,169 | 1,171 | 25,300 |
2023/07/05 | 1,186 | 1,186 | 1,173 | 1,181 | 24,000 |
2023/07/04 | 1,164 | 1,188 | 1,163 | 1,186 | 35,700 |
2023/07/03 | 1,159 | 1,165 | 1,159 | 1,164 | 16,100 |
2023/06/30 | 1,159 | 1,160 | 1,151 | 1,157 | 23,900 |
2023/06/29 | 1,149 | 1,159 | 1,147 | 1,159 | 31,200 |
2023/06/28 | 1,144 | 1,151 | 1,142 | 1,149 | 29,700 |
2023/06/27 | 1,140 | 1,143 | 1,135 | 1,143 | 13,900 |
2023/06/26 | 1,142 | 1,144 | 1,136 | 1,140 | 26,100 |
2023/06/23 | 1,140 | 1,144 | 1,134 | 1,137 | 18,100 |
2023/06/22 | 1,135 | 1,143 | 1,135 | 1,139 | 21,500 |
2023/06/21 | 1,130 | 1,134 | 1,129 | 1,132 | 18,800 |
2023/06/20 | 1,133 | 1,135 | 1,128 | 1,133 | 21,800 |
2023/06/19 | 1,134 | 1,138 | 1,127 | 1,133 | 40,400 |
2023/06/16 | 1,137 | 1,138 | 1,130 | 1,132 | 26,900 |
2023/06/15 | 1,141 | 1,141 | 1,132 | 1,133 | 21,400 |
2023/06/14 | 1,140 | 1,142 | 1,133 | 1,139 | 38,800 |
2023/06/13 | 1,145 | 1,147 | 1,138 | 1,138 | 19,300 |
2023/06/12 | 1,146 | 1,148 | 1,137 | 1,145 | 24,600 |
2023/06/09 | 1,145 | 1,145 | 1,138 | 1,142 | 22,700 |
2023/06/08 | 1,140 | 1,149 | 1,136 | 1,143 | 17,700 |
2023/06/07 | 1,147 | 1,152 | 1,136 | 1,140 | 35,200 |
2023/06/06 | 1,146 | 1,151 | 1,140 | 1,150 | 20,000 |