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

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
2020/12/30 1,127 1,127 1,121 1,121 2,700
2020/12/29 1,122 1,127 1,122 1,127 2,900
2020/12/28 1,120 1,122 1,110 1,122 7,600
2020/12/25 1,115 1,121 1,110 1,119 8,000
2020/12/24 1,120 1,131 1,114 1,119 7,500
2020/12/23 1,151 1,151 1,114 1,118 8,400
2020/12/22 1,157 1,160 1,142 1,150 8,200
2020/12/21 1,160 1,170 1,160 1,170 2,600
2020/12/18 1,170 1,177 1,154 1,171 16,600
2020/12/17 1,118 1,142 1,118 1,142 12,400
2020/12/16 1,127 1,127 1,112 1,123 7,300
2020/12/15 1,144 1,144 1,126 1,126 4,000
2020/12/14 1,132 1,145 1,132 1,142 7,800
2020/12/11 1,126 1,145 1,111 1,141 13,300
2020/12/10 1,147 1,147 1,111 1,111 12,100
2020/12/09 1,108 1,128 1,106 1,128 8,200
2020/12/08 1,106 1,117 1,106 1,114 3,200
2020/12/07 1,128 1,130 1,106 1,106 12,400
2020/12/04 1,134 1,135 1,128 1,128 4,100
2020/12/03 1,143 1,151 1,130 1,134 5,600
2020/12/02 1,147 1,180 1,131 1,154 20,900
2020/12/01 1,198 1,198 1,123 1,140 39,300
2020/11/30 1,214 1,220 1,177 1,185 6,200
2020/11/27 1,194 1,222 1,184 1,214 8,500
2020/11/26 1,160 1,205 1,160 1,181 8,900
2020/11/25 1,194 1,194 1,160 1,160 4,900
2020/11/24 1,198 1,198 1,171 1,174 4,400
2020/11/20 1,199 1,199 1,180 1,180 7,600
2020/11/19 1,186 1,199 1,186 1,199 3,400
2020/11/18 1,196 1,198 1,191 1,198 4,000
2020/11/17 1,209 1,209 1,183 1,192 8,500
2020/11/16 1,168 1,198 1,168 1,198 6,500
2020/11/13 1,189 1,189 1,156 1,166 6,700
2020/11/12 1,200 1,227 1,152 1,189 8,100
2020/11/11 1,194 1,200 1,173 1,200 8,400
2020/11/10 1,176 1,191 1,150 1,183 14,600
2020/11/09 1,145 1,151 1,133 1,150 5,400
2020/11/06 1,126 1,147 1,125 1,147 7,200
2020/11/05 1,125 1,133 1,122 1,133 3,100
2020/11/04 1,149 1,149 1,127 1,137 5,500
2020/11/02 1,122 1,149 1,117 1,149 7,900
2020/10/30 1,119 1,119 1,104 1,111 2,100
2020/10/29 1,105 1,115 1,103 1,115 2,800
2020/10/28 1,122 1,123 1,102 1,103 4,600
2020/10/27 1,125 1,138 1,115 1,138 3,800
2020/10/26 1,122 1,122 1,113 1,115 2,000
2020/10/23 1,133 1,142 1,114 1,137 8,900
2020/10/22 1,147 1,147 1,131 1,131 3,400
2020/10/21 1,143 1,156 1,142 1,143 4,200
2020/10/20 1,163 1,174 1,152 1,162 10,000
2020/10/19 1,135 1,145 1,127 1,145 3,900
2020/10/16 1,109 1,125 1,109 1,112 3,400
2020/10/15 1,124 1,131 1,109 1,109 2,800
2020/10/14 1,134 1,134 1,108 1,117 3,700
2020/10/13 1,150 1,150 1,118 1,134 6,700
2020/10/12 1,159 1,162 1,150 1,151 3,400
2020/10/09 1,199 1,199 1,156 1,167 5,900
2020/10/08 1,221 1,221 1,191 1,202 5,900
2020/10/07 1,204 1,220 1,203 1,218 3,800
2020/10/06 1,215 1,231 1,207 1,211 6,000
2020/10/05 1,232 1,232 1,203 1,210 10,000
2020/10/02 1,280 1,280 1,232 1,236 8,700
2020/09/30 1,305 1,320 1,270 1,280 10,700
2020/09/29 1,270 1,317 1,270 1,305 9,600
2020/09/28 1,306 1,307 1,241 1,296 16,500
2020/09/25 1,290 1,306 1,277 1,306 7,400
2020/09/24 1,238 1,270 1,238 1,268 5,100
2020/09/23 1,254 1,265 1,218 1,256 8,900
2020/09/18 1,300 1,300 1,231 1,286 17,500
2020/09/17 1,291 1,315 1,254 1,300 12,200
2020/09/16 1,269 1,284 1,255 1,283 9,100
2020/09/15 1,281 1,281 1,227 1,251 10,700
2020/09/14 1,204 1,297 1,196 1,281 11,900
2020/09/11 1,208 1,208 1,190 1,199 10,700
2020/09/10 1,156 1,183 1,149 1,183 7,800
2020/09/09 1,118 1,169 1,118 1,156 12,800
2020/09/08 1,194 1,194 1,152 1,178 6,800
2020/09/07 1,165 1,193 1,159 1,185 14,400
2020/09/04 1,103 1,140 1,103 1,135 14,700
2020/09/03 1,123 1,155 1,103 1,103 12,100
2020/09/02 1,153 1,158 1,112 1,123 10,500
2020/09/01 1,129 1,137 1,125 1,137 5,000
2020/08/31 1,116 1,129 1,115 1,115 2,300
2020/08/28 1,118 1,118 1,104 1,116 6,600
2020/08/27 1,109 1,117 1,108 1,114 2,400
2020/08/26 1,105 1,107 1,102 1,103 800
2020/08/25 1,095 1,105 1,095 1,105 4,300
2020/08/24 1,119 1,119 1,094 1,094 2,900
2020/08/21 1,107 1,108 1,105 1,105 2,600
2020/08/20 1,118 1,119 1,111 1,115 5,300
2020/08/19 1,109 1,110 1,107 1,109 2,600
2020/08/18 1,118 1,119 1,111 1,118 4,400
2020/08/17 1,128 1,128 1,110 1,112 2,800
2020/08/14 1,129 1,129 1,112 1,116 3,600
2020/08/13 1,124 1,124 1,103 1,110 7,800
2020/08/12 1,092 1,103 1,092 1,097 6,100
2020/08/11 1,081 1,093 1,079 1,093 10,500
2020/08/07 1,076 1,081 1,076 1,080 1,300
2020/08/06 1,070 1,083 1,070 1,083 1,800
2020/08/05 1,062 1,069 1,062 1,069 5,400
2020/08/04 1,064 1,084 1,062 1,067 10,100
2020/08/03 1,088 1,091 1,061 1,064 3,300
2020/07/31 1,132 1,132 1,086 1,086 5,300
2020/07/30 1,129 1,133 1,103 1,123 4,000
2020/07/29 1,137 1,138 1,120 1,120 2,500
2020/07/28 1,159 1,159 1,135 1,138 3,400
2020/07/27 1,138 1,163 1,128 1,163 5,400
2020/07/22 1,180 1,180 1,120 1,138 5,700
2020/07/21 1,159 1,171 1,147 1,171 3,300
2020/07/20 1,185 1,185 1,166 1,172 12,400
2020/07/17 1,134 1,156 1,134 1,153 3,900
2020/07/16 1,135 1,152 1,123 1,123 2,100
2020/07/15 1,129 1,137 1,128 1,134 3,500
2020/07/14 1,120 1,120 1,100 1,110 3,200
2020/07/13 1,112 1,118 1,097 1,103 10,700
2020/07/10 1,155 1,155 1,101 1,106 16,900
2020/07/09 1,157 1,160 1,157 1,157 1,500
2020/07/08 1,168 1,176 1,155 1,155 2,800
2020/07/07 1,177 1,177 1,160 1,160 3,700
2020/07/06 1,180 1,183 1,171 1,176 3,900
2020/07/03 1,172 1,196 1,160 1,196 4,900
2020/07/02 1,187 1,191 1,168 1,176 8,000
2020/07/01 1,228 1,229 1,183 1,187 6,200
2020/06/30 1,260 1,277 1,225 1,225 5,800
2020/06/29 1,211 1,284 1,211 1,264 6,300
2020/06/26 1,220 1,220 1,209 1,214 3,700
2020/06/25 1,200 1,221 1,200 1,204 5,200
2020/06/24 1,219 1,224 1,203 1,203 7,400
2020/06/23 1,224 1,233 1,211 1,224 10,800
2020/06/22 1,235 1,265 1,220 1,224 3,400
2020/06/19 1,257 1,257 1,242 1,253 5,200
2020/06/18 1,269 1,269 1,251 1,262 4,900
2020/06/17 1,265 1,287 1,265 1,281 3,500
2020/06/16 1,276 1,276 1,253 1,265 5,100
2020/06/15 1,266 1,278 1,264 1,264 2,100
2020/06/12 1,263 1,267 1,259 1,262 9,700
2020/06/11 1,287 1,296 1,280 1,289 2,400
2020/06/10 1,289 1,289 1,268 1,287 8,600
2020/06/09 1,290 1,299 1,275 1,292 6,100
2020/06/08 1,276 1,288 1,276 1,280 4,600
2020/06/05 1,270 1,284 1,267 1,276 4,700
2020/06/04 1,267 1,290 1,204 1,270 11,200
2020/06/03 1,267 1,279 1,262 1,267 3,500
2020/06/02 1,268 1,286 1,255 1,266 9,300
2020/06/01 1,265 1,298 1,261 1,298 6,700
2020/05/29 1,246 1,246 1,243 1,245 3,100
2020/05/28 1,215 1,252 1,205 1,252 10,500
2020/05/27 1,244 1,244 1,210 1,215 10,500
2020/05/26 1,209 1,244 1,209 1,244 3,800
2020/05/25 1,202 1,209 1,200 1,209 900
2020/05/22 1,207 1,210 1,196 1,202 2,600
2020/05/21 1,189 1,204 1,185 1,204 2,700
2020/05/20 1,185 1,188 1,182 1,185 6,900
2020/05/19 1,180 1,195 1,176 1,195 9,900
2020/05/18 1,159 1,176 1,136 1,171 10,500
2020/05/15 1,165 1,180 1,150 1,170 18,100
2020/05/14 1,186 1,191 1,169 1,169 6,000
2020/05/13 1,136 1,186 1,136 1,178 4,300
2020/05/12 1,129 1,151 1,129 1,151 1,900
2020/05/11 1,123 1,138 1,117 1,138 6,000
2020/05/08 1,124 1,130 1,118 1,130 3,600
2020/05/07 1,144 1,144 1,122 1,131 7,000
2020/05/01 1,118 1,118 1,103 1,114 2,800
2020/04/30 1,096 1,120 1,085 1,119 16,600
2020/04/28 1,085 1,096 1,080 1,096 8,800
2020/04/27 1,081 1,085 1,076 1,082 6,200
2020/04/24 1,098 1,099 1,080 1,081 6,900
2020/04/23 1,100 1,104 1,090 1,104 5,900
2020/04/22 1,118 1,118 1,101 1,102 5,900
2020/04/21 1,131 1,147 1,112 1,118 6,400
2020/04/20 1,155 1,155 1,132 1,144 7,400
2020/04/17 1,170 1,170 1,155 1,155 7,400
2020/04/16 1,205 1,210 1,151 1,174 10,700
2020/04/15 1,224 1,235 1,204 1,205 6,300
2020/04/14 1,227 1,242 1,204 1,242 6,900
2020/04/13 1,216 1,243 1,208 1,242 5,200
2020/04/10 1,178 1,217 1,154 1,217 7,900
2020/04/09 1,178 1,191 1,136 1,191 12,400
2020/04/08 1,136 1,178 1,136 1,178 6,300
2020/04/07 1,129 1,141 1,125 1,136 4,800
2020/04/06 1,080 1,191 1,073 1,138 7,400
2020/04/03 1,089 1,123 1,089 1,099 4,100
2020/04/02 1,101 1,124 1,088 1,105 9,500
2020/04/01 1,121 1,153 1,100 1,100 10,600
2020/03/31 1,171 1,172 1,093 1,121 9,500
2020/03/30 1,229 1,229 1,160 1,187 18,900
2020/03/27 1,283 1,314 1,258 1,284 27,000
2020/03/26 1,224 1,255 1,224 1,255 8,400
2020/03/25 1,247 1,254 1,208 1,235 9,000
2020/03/24 1,237 1,237 1,203 1,221 8,500
2020/03/23 1,176 1,234 1,120 1,208 20,300
2020/03/19 1,166 1,200 1,132 1,200 18,100
2020/03/18 1,070 1,150 1,070 1,126 9,200
2020/03/17 987 1,062 973 1,051 16,800
2020/03/16 1,015 1,019 990 1,006 22,700
2020/03/13 996 1,026 969 1,015 22,400
2020/03/12 1,126 1,126 1,078 1,086 10,600
2020/03/11 1,099 1,135 1,099 1,126 6,900
2020/03/10 1,090 1,157 1,053 1,116 15,500
2020/03/09 1,141 1,150 1,100 1,100 9,800
2020/03/06 1,204 1,229 1,160 1,171 19,100
2020/03/05 1,224 1,246 1,204 1,205 8,600
2020/03/04 1,203 1,219 1,199 1,217 8,000
2020/03/03 1,228 1,230 1,207 1,224 14,500
2020/03/02 1,190 1,222 1,188 1,215 19,000
2020/02/28 1,246 1,246 1,212 1,217 15,000
2020/02/27 1,278 1,278 1,235 1,246 16,500
2020/02/26 1,261 1,282 1,258 1,278 20,400
2020/02/25 1,309 1,313 1,283 1,283 15,500
2020/02/21 1,311 1,328 1,311 1,324 3,000
2020/02/20 1,333 1,333 1,310 1,311 7,100
2020/02/19 1,323 1,329 1,315 1,318 4,700
2020/02/18 1,329 1,333 1,323 1,328 7,100
2020/02/17 1,338 1,338 1,320 1,328 9,100
2020/02/14 1,321 1,338 1,316 1,338 6,100
2020/02/13 1,300 1,323 1,300 1,323 10,600
2020/02/12 1,300 1,310 1,297 1,297 13,100
2020/02/10 1,304 1,317 1,304 1,317 10,400
2020/02/07 1,325 1,330 1,317 1,318 9,300
2020/02/06 1,329 1,337 1,329 1,335 16,900
2020/02/05 1,325 1,335 1,320 1,320 14,000
2020/02/04 1,332 1,337 1,327 1,337 3,900
2020/02/03 1,337 1,343 1,315 1,327 5,700
2020/01/31 1,345 1,348 1,332 1,339 3,900
2020/01/30 1,342 1,349 1,320 1,349 9,300
2020/01/29 1,333 1,340 1,333 1,334 2,000
2020/01/28 1,333 1,346 1,311 1,337 10,300
2020/01/27 1,344 1,344 1,336 1,336 6,300
2020/01/24 1,356 1,358 1,350 1,350 4,500
2020/01/23 1,358 1,358 1,351 1,358 4,800
2020/01/22 1,369 1,369 1,359 1,360 6,300
2020/01/21 1,354 1,367 1,352 1,364 5,700
2020/01/20 1,363 1,366 1,356 1,357 7,000
2020/01/17 1,350 1,371 1,350 1,359 9,900
2020/01/16 1,358 1,358 1,344 1,347 4,200
2020/01/15 1,366 1,366 1,351 1,360 11,300
2020/01/14 1,371 1,377 1,361 1,362 6,200
2020/01/10 1,373 1,381 1,368 1,368 2,000
2020/01/09 1,375 1,383 1,372 1,372 5,100
2020/01/08 1,382 1,383 1,365 1,365 6,000
2020/01/07 1,384 1,396 1,383 1,396 10,600
2020/01/06 1,387 1,388 1,373 1,377 7,800

このページの先頭へ