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
2026/06/15 1,494 1,511 1,486 1,500 33,000
2026/06/12 1,470 1,489 1,463 1,482 33,400
2026/06/11 1,469 1,469 1,440 1,453 31,500
2026/06/10 1,490 1,512 1,461 1,479 54,300
2026/06/09 1,440 1,476 1,440 1,460 26,100
2026/06/08 1,448 1,456 1,426 1,440 36,200
2026/06/05 1,447 1,489 1,447 1,455 33,100
2026/06/04 1,454 1,476 1,423 1,452 32,400
2026/06/03 1,430 1,451 1,427 1,448 26,600
2026/06/02 1,447 1,451 1,422 1,447 31,500
2026/06/01 1,469 1,469 1,430 1,446 53,800
2026/05/29 1,496 1,502 1,478 1,478 32,900
2026/05/28 1,494 1,494 1,463 1,491 29,300
2026/05/27 1,491 1,512 1,471 1,499 31,800
2026/05/26 1,489 1,506 1,473 1,495 21,700
2026/05/25 1,531 1,531 1,475 1,490 54,600
2026/05/22 1,541 1,549 1,519 1,531 26,300
2026/05/21 1,554 1,570 1,526 1,526 31,900
2026/05/20 1,544 1,564 1,514 1,524 32,800
2026/05/19 1,560 1,575 1,545 1,554 26,800
2026/05/18 1,636 1,636 1,530 1,544 85,600
2026/05/15 1,667 1,680 1,641 1,650 35,200
2026/05/14 1,674 1,695 1,641 1,667 29,300
2026/05/13 1,652 1,680 1,650 1,680 26,700
2026/05/12 1,668 1,675 1,644 1,659 38,500
2026/05/11 1,635 1,647 1,618 1,635 19,100
2026/05/08 1,627 1,630 1,595 1,630 28,300
2026/05/07 1,616 1,643 1,610 1,631 32,200
2026/05/01 1,595 1,613 1,575 1,610 29,500
2026/04/30 1,610 1,610 1,574 1,590 35,500
2026/04/28 1,580 1,627 1,574 1,626 55,000
2026/04/27 1,560 1,576 1,549 1,562 34,500
2026/04/24 1,600 1,605 1,561 1,571 19,700
2026/04/23 1,612 1,612 1,588 1,596 24,600
2026/04/22 1,650 1,653 1,604 1,612 36,300
2026/04/21 1,690 1,702 1,651 1,651 29,000
2026/04/20 1,709 1,710 1,687 1,688 17,600
2026/04/17 1,722 1,724 1,700 1,720 24,300
2026/04/16 1,693 1,720 1,693 1,710 17,900
2026/04/15 1,660 1,694 1,660 1,689 29,300
2026/04/14 1,656 1,657 1,640 1,650 21,200
2026/04/13 1,645 1,675 1,631 1,649 24,200
2026/04/10 1,697 1,715 1,671 1,672 28,600
2026/04/09 1,723 1,723 1,682 1,684 15,300
2026/04/08 1,715 1,735 1,701 1,710 28,800
2026/04/07 1,690 1,720 1,680 1,686 18,600
2026/04/06 1,675 1,700 1,670 1,685 18,900
2026/04/03 1,675 1,691 1,667 1,667 12,100
2026/03/27 1,720 1,742 1,715 1,727 61,300
2026/03/26 1,742 1,750 1,713 1,729 29,700
2026/03/25 1,730 1,768 1,725 1,755 33,300
2026/03/24 1,728 1,729 1,708 1,715 21,300
2026/03/23 1,714 1,714 1,651 1,688 43,700
2026/03/19 1,760 1,760 1,729 1,733 27,500
2026/03/18 1,750 1,771 1,750 1,771 24,000
2026/03/17 1,730 1,749 1,717 1,720 23,800
2026/03/16 1,700 1,719 1,692 1,705 35,700
2026/03/13 1,693 1,735 1,690 1,720 26,700
2026/03/12 1,793 1,793 1,735 1,740 30,900
2026/03/11 1,806 1,806 1,774 1,793 18,600
2026/03/10 1,763 1,797 1,734 1,776 29,600
2026/03/09 1,716 1,733 1,691 1,723 66,600
2026/03/06 1,785 1,801 1,760 1,796 40,500
2026/03/05 1,761 1,809 1,761 1,804 46,900
2026/03/04 1,763 1,763 1,667 1,713 84,500
2026/03/03 1,795 1,826 1,786 1,793 45,600
2026/03/02 1,834 1,840 1,789 1,809 95,800
2026/02/27 1,857 1,899 1,850 1,899 33,600
2026/02/26 1,829 1,868 1,829 1,857 35,700
2026/02/25 1,859 1,859 1,802 1,821 46,100
2026/02/24 1,935 1,935 1,836 1,840 69,400
2026/02/20 1,939 1,939 1,909 1,925 50,000
2026/02/19 1,918 1,975 1,909 1,975 53,300
2026/02/18 1,907 1,929 1,899 1,908 27,600
2026/02/17 1,950 1,966 1,907 1,907 38,200
2026/02/16 1,976 1,984 1,935 1,958 41,200
2026/02/13 2,002 2,042 1,980 1,989 38,400
2026/02/12 1,970 2,025 1,956 2,023 44,500
2026/02/10 1,938 1,983 1,923 1,967 51,000
2026/02/09 1,975 1,975 1,911 1,912 45,700
2026/02/06 1,900 1,933 1,899 1,923 31,400
2026/02/05 1,890 1,925 1,873 1,925 42,000
2026/02/04 1,830 1,864 1,820 1,861 27,100
2026/02/03 1,788 1,831 1,788 1,823 44,900
2026/02/02 1,740 1,790 1,740 1,773 50,600
2026/01/30 1,703 1,718 1,698 1,711 18,400
2026/01/29 1,699 1,701 1,672 1,690 14,300
2026/01/28 1,692 1,701 1,679 1,688 22,600
2026/01/27 1,695 1,721 1,671 1,721 19,300
2026/01/26 1,710 1,713 1,688 1,695 14,300
2026/01/23 1,710 1,739 1,710 1,732 16,800
2026/01/22 1,709 1,725 1,700 1,709 12,000
2026/01/21 1,689 1,705 1,666 1,687 47,100
2026/01/20 1,728 1,739 1,699 1,729 45,900
2026/01/19 1,747 1,765 1,719 1,743 20,100
2026/01/16 1,736 1,750 1,730 1,745 32,900
2026/01/15 1,698 1,723 1,690 1,723 25,700
2026/01/14 1,685 1,694 1,670 1,693 23,400
2026/01/13 1,685 1,685 1,645 1,675 45,200
2026/01/09 1,606 1,660 1,606 1,645 35,300
2026/01/08 1,600 1,609 1,588 1,588 19,700
2026/01/07 1,574 1,599 1,567 1,598 20,400
2026/01/06 1,565 1,582 1,565 1,580 19,500
2026/01/05 1,564 1,572 1,550 1,556 14,500

このページの先頭へ