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
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
2023/06/05 1,154 1,161 1,145 1,153 20,700
2023/06/02 1,147 1,157 1,144 1,154 11,800
2023/06/01 1,148 1,152 1,143 1,147 12,500
2023/05/31 1,153 1,157 1,142 1,142 26,900
2023/05/30 1,155 1,160 1,153 1,153 16,300
2023/05/29 1,154 1,162 1,152 1,153 12,800
2023/05/26 1,144 1,157 1,144 1,144 33,800
2023/05/25 1,146 1,153 1,143 1,146 7,700
2023/05/24 1,141 1,152 1,141 1,146 17,000
2023/05/23 1,157 1,157 1,140 1,148 14,700
2023/05/22 1,155 1,155 1,146 1,148 12,200
2023/05/19 1,159 1,159 1,145 1,146 26,500
2023/05/18 1,166 1,166 1,157 1,157 18,300
2023/05/17 1,170 1,170 1,157 1,157 23,300
2023/05/16 1,175 1,175 1,158 1,163 16,700
2023/05/15 1,178 1,187 1,172 1,174 17,000
2023/05/12 1,180 1,181 1,172 1,178 10,600
2023/05/11 1,172 1,180 1,169 1,180 14,100
2023/05/10 1,171 1,177 1,167 1,169 15,200
2023/05/09 1,179 1,183 1,162 1,183 17,400
2023/05/08 1,180 1,185 1,172 1,173 13,900
2023/05/02 1,182 1,186 1,172 1,182 15,200
2023/05/01 1,176 1,185 1,173 1,185 17,600
2023/04/28 1,180 1,188 1,168 1,175 34,600
2023/04/27 1,174 1,182 1,170 1,175 63,000
2023/04/26 1,182 1,182 1,164 1,176 37,300
2023/04/25 1,188 1,195 1,186 1,190 25,400
2023/04/24 1,192 1,194 1,181 1,181 26,200
2023/04/21 1,185 1,193 1,177 1,186 56,000
2023/04/20 1,162 1,173 1,160 1,162 29,600
2023/04/19 1,149 1,162 1,146 1,162 22,600
2023/04/18 1,156 1,169 1,156 1,161 27,600
2023/04/17 1,147 1,152 1,140 1,152 17,000
2023/04/14 1,150 1,150 1,141 1,144 17,100
2023/04/13 1,149 1,152 1,139 1,148 22,300
2023/04/12 1,146 1,157 1,140 1,155 33,600
2023/04/11 1,150 1,153 1,138 1,149 34,600
2023/04/10 1,144 1,150 1,141 1,150 15,800
2023/04/07 1,129 1,139 1,129 1,138 15,800
2023/04/06 1,131 1,137 1,124 1,129 22,100
2023/04/05 1,146 1,150 1,129 1,133 35,400
2023/04/04 1,165 1,165 1,151 1,157 24,000
2023/04/03 1,150 1,170 1,150 1,161 27,500
2023/03/31 1,141 1,149 1,135 1,146 20,400
2023/03/30 1,155 1,162 1,133 1,139 48,500
2023/03/29 1,196 1,196 1,175 1,193 65,900
2023/03/28 1,188 1,195 1,180 1,188 29,200
2023/03/27 1,183 1,184 1,168 1,179 23,800
2023/03/24 1,173 1,178 1,164 1,176 16,300
2023/03/23 1,169 1,192 1,159 1,184 26,600
2023/03/22 1,175 1,183 1,162 1,169 33,700
2023/03/20 1,172 1,177 1,155 1,159 35,000
2023/03/17 1,176 1,176 1,160 1,175 29,300
2023/03/16 1,150 1,164 1,137 1,164 50,100
2023/03/15 1,183 1,202 1,172 1,180 59,800
2023/03/14 1,175 1,179 1,152 1,164 75,100
2023/03/13 1,204 1,209 1,182 1,205 71,900
2023/03/10 1,256 1,269 1,235 1,235 51,100
2023/03/09 1,264 1,278 1,261 1,271 19,100
2023/03/08 1,251 1,265 1,239 1,254 44,100
2023/03/07 1,252 1,265 1,247 1,265 20,200
2023/03/06 1,265 1,265 1,244 1,247 21,900
2023/03/03 1,250 1,257 1,242 1,252 24,100
2023/03/02 1,269 1,273 1,243 1,252 33,500
2023/03/01 1,252 1,280 1,251 1,268 40,200
2023/02/28 1,284 1,284 1,244 1,250 43,700
2023/02/27 1,281 1,287 1,277 1,284 19,100
2023/02/24 1,277 1,288 1,261 1,281 36,800
2023/02/22 1,282 1,284 1,269 1,277 27,200
2023/02/21 1,280 1,294 1,278 1,290 11,800
2023/02/20 1,255 1,278 1,255 1,277 35,600
2023/02/17 1,253 1,260 1,250 1,255 11,000
2023/02/16 1,258 1,265 1,250 1,253 21,800
2023/02/15 1,260 1,266 1,247 1,253 32,500
2023/02/14 1,261 1,269 1,253 1,262 15,300
2023/02/13 1,235 1,262 1,235 1,258 39,600
2023/02/10 1,226 1,252 1,218 1,242 24,000
2023/02/09 1,231 1,238 1,224 1,226 23,100
2023/02/08 1,224 1,234 1,219 1,227 20,200
2023/02/07 1,210 1,235 1,207 1,229 18,100
2023/02/06 1,221 1,224 1,189 1,207 40,100
2023/02/03 1,215 1,227 1,211 1,213 21,600
2023/02/02 1,227 1,230 1,216 1,218 20,800
2023/02/01 1,241 1,253 1,218 1,234 47,800
2023/01/31 1,225 1,240 1,223 1,229 41,600
2023/01/30 1,203 1,231 1,203 1,221 89,600
2023/01/27 1,178 1,199 1,172 1,194 44,000
2023/01/26 1,179 1,179 1,163 1,172 13,000
2023/01/25 1,175 1,178 1,164 1,170 30,200
2023/01/24 1,151 1,180 1,149 1,180 33,200
2023/01/23 1,153 1,169 1,149 1,149 29,600
2023/01/20 1,132 1,155 1,127 1,152 27,900
2023/01/19 1,148 1,161 1,130 1,132 32,500
2023/01/18 1,143 1,154 1,122 1,154 50,200
2023/01/17 1,164 1,164 1,140 1,148 39,100
2023/01/16 1,190 1,196 1,159 1,160 57,000
2023/01/13 1,147 1,203 1,143 1,183 97,600
2023/01/12 1,127 1,156 1,127 1,150 43,900
2023/01/11 1,136 1,138 1,124 1,137 30,600
2023/01/10 1,140 1,143 1,132 1,138 23,800
2023/01/06 1,146 1,153 1,133 1,138 29,100
2023/01/05 1,157 1,163 1,143 1,146 48,100
2023/01/04 1,146 1,163 1,135 1,158 48,400

このページの先頭へ