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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,397 | 1,402 | 1,376 | 1,382 | 72,600 |
| 2024/04/25 | 1,395 | 1,396 | 1,386 | 1,388 | 14,500 |
| 2024/04/24 | 1,396 | 1,400 | 1,387 | 1,400 | 25,000 |
| 2024/04/23 | 1,397 | 1,400 | 1,385 | 1,394 | 23,100 |
| 2024/04/22 | 1,373 | 1,384 | 1,361 | 1,381 | 23,300 |
| 2024/04/19 | 1,374 | 1,376 | 1,348 | 1,352 | 29,700 |
| 2024/04/18 | 1,360 | 1,379 | 1,359 | 1,370 | 17,200 |
| 2024/04/17 | 1,369 | 1,376 | 1,352 | 1,352 | 27,300 |
| 2024/04/16 | 1,394 | 1,399 | 1,368 | 1,369 | 35,200 |
| 2024/04/15 | 1,395 | 1,400 | 1,385 | 1,400 | 13,100 |
| 2024/04/12 | 1,410 | 1,411 | 1,400 | 1,403 | 17,200 |
| 2024/04/11 | 1,385 | 1,404 | 1,380 | 1,397 | 17,800 |
| 2024/04/10 | 1,387 | 1,400 | 1,384 | 1,391 | 23,400 |
| 2024/04/09 | 1,415 | 1,415 | 1,400 | 1,402 | 19,300 |
| 2024/04/08 | 1,414 | 1,425 | 1,410 | 1,412 | 16,300 |
| 2024/04/05 | 1,413 | 1,419 | 1,398 | 1,411 | 15,200 |
| 2024/04/04 | 1,440 | 1,444 | 1,421 | 1,433 | 16,800 |
| 2024/04/03 | 1,407 | 1,435 | 1,405 | 1,417 | 15,900 |
| 2024/04/02 | 1,453 | 1,459 | 1,414 | 1,417 | 29,700 |
| 2024/04/01 | 1,489 | 1,489 | 1,443 | 1,444 | 25,900 |
| 2024/03/29 | 1,481 | 1,502 | 1,480 | 1,488 | 34,200 |
| 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 |