宮崎銀行(8393)の株価時系列情報
宮崎銀行(8393)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,090 | 4,335 | 4,090 | 4,295 | 71,600 |
| 2025/08/07 | 4,085 | 4,140 | 4,085 | 4,135 | 31,600 |
| 2025/08/06 | 4,010 | 4,075 | 4,010 | 4,065 | 12,400 |
| 2025/08/05 | 4,025 | 4,050 | 3,960 | 4,010 | 21,300 |
| 2025/08/04 | 3,950 | 3,975 | 3,900 | 3,975 | 39,100 |
| 2025/08/01 | 4,020 | 4,045 | 3,975 | 4,040 | 22,900 |
| 2025/07/31 | 3,925 | 4,025 | 3,925 | 4,020 | 33,700 |
| 2025/07/30 | 3,960 | 3,960 | 3,910 | 3,935 | 22,300 |
| 2025/07/29 | 3,865 | 3,955 | 3,850 | 3,920 | 46,900 |
| 2025/07/28 | 4,095 | 4,095 | 3,890 | 3,895 | 46,700 |
| 2025/07/25 | 4,090 | 4,120 | 4,065 | 4,085 | 31,400 |
| 2025/07/24 | 4,045 | 4,150 | 4,025 | 4,095 | 67,500 |
| 2025/07/23 | 4,010 | 4,050 | 3,920 | 4,025 | 73,500 |
| 2025/07/22 | 3,950 | 3,995 | 3,885 | 3,970 | 82,100 |
| 2025/07/18 | 3,935 | 4,005 | 3,910 | 3,985 | 88,700 |
| 2025/07/17 | 3,830 | 3,915 | 3,830 | 3,900 | 43,200 |
| 2025/07/16 | 3,815 | 3,865 | 3,810 | 3,835 | 53,800 |
| 2025/07/15 | 3,875 | 3,920 | 3,830 | 3,850 | 79,600 |
| 2025/07/14 | 3,890 | 3,915 | 3,825 | 3,875 | 34,100 |
| 2025/07/11 | 3,845 | 3,960 | 3,845 | 3,905 | 66,600 |
| 2025/07/10 | 3,820 | 3,860 | 3,795 | 3,815 | 56,700 |
| 2025/07/09 | 3,755 | 3,855 | 3,725 | 3,820 | 56,700 |
| 2025/07/08 | 3,725 | 3,760 | 3,690 | 3,750 | 43,100 |
| 2025/07/07 | 3,730 | 3,740 | 3,685 | 3,710 | 35,400 |
| 2025/07/04 | 3,675 | 3,750 | 3,665 | 3,745 | 38,400 |
| 2025/07/03 | 3,625 | 3,655 | 3,600 | 3,645 | 41,400 |
| 2025/07/02 | 3,640 | 3,645 | 3,610 | 3,620 | 31,300 |
| 2025/07/01 | 3,675 | 3,675 | 3,570 | 3,630 | 32,000 |
| 2025/06/30 | 3,710 | 3,710 | 3,650 | 3,680 | 53,200 |
| 2025/06/27 | 3,630 | 3,680 | 3,630 | 3,665 | 40,800 |
| 2025/06/26 | 3,600 | 3,635 | 3,575 | 3,615 | 43,300 |
| 2025/06/25 | 3,565 | 3,605 | 3,540 | 3,600 | 36,400 |
| 2025/06/24 | 3,575 | 3,590 | 3,550 | 3,575 | 24,800 |
| 2025/06/23 | 3,550 | 3,595 | 3,510 | 3,530 | 48,000 |
| 2025/06/20 | 3,555 | 3,585 | 3,540 | 3,540 | 89,200 |
| 2025/06/19 | 3,585 | 3,635 | 3,555 | 3,560 | 33,500 |
| 2025/06/18 | 3,595 | 3,620 | 3,560 | 3,585 | 51,200 |
| 2025/06/17 | 3,635 | 3,645 | 3,570 | 3,610 | 62,800 |
| 2025/06/16 | 3,650 | 3,700 | 3,610 | 3,635 | 41,400 |
| 2025/06/13 | 3,685 | 3,725 | 3,555 | 3,625 | 63,500 |
| 2025/06/12 | 3,645 | 3,715 | 3,610 | 3,670 | 47,200 |
| 2025/06/11 | 3,765 | 3,825 | 3,630 | 3,645 | 107,100 |
| 2025/06/10 | 3,635 | 3,710 | 3,600 | 3,605 | 73,300 |
| 2025/06/09 | 3,595 | 3,650 | 3,595 | 3,635 | 48,800 |
| 2025/06/06 | 3,595 | 3,655 | 3,515 | 3,560 | 57,400 |
| 2025/06/05 | 3,525 | 3,545 | 3,470 | 3,540 | 48,100 |
| 2025/06/04 | 3,495 | 3,585 | 3,485 | 3,545 | 48,100 |
| 2025/06/03 | 3,455 | 3,485 | 3,420 | 3,485 | 38,700 |
| 2025/06/02 | 3,425 | 3,470 | 3,415 | 3,455 | 43,400 |
| 2025/05/30 | 3,375 | 3,445 | 3,355 | 3,445 | 50,100 |
| 2025/05/29 | 3,365 | 3,385 | 3,350 | 3,380 | 36,300 |
| 2025/05/28 | 3,335 | 3,380 | 3,320 | 3,320 | 43,800 |
| 2025/05/27 | 3,305 | 3,335 | 3,280 | 3,320 | 27,300 |
| 2025/05/26 | 3,290 | 3,330 | 3,285 | 3,290 | 29,500 |
| 2025/05/23 | 3,275 | 3,300 | 3,235 | 3,270 | 36,100 |
| 2025/05/22 | 3,255 | 3,265 | 3,205 | 3,235 | 28,900 |
| 2025/05/21 | 3,230 | 3,305 | 3,230 | 3,270 | 39,500 |
| 2025/05/20 | 3,225 | 3,245 | 3,200 | 3,210 | 35,400 |
| 2025/05/19 | 3,195 | 3,220 | 3,155 | 3,220 | 33,900 |
| 2025/05/16 | 3,305 | 3,305 | 3,165 | 3,215 | 41,700 |
| 2025/05/15 | 3,340 | 3,340 | 3,250 | 3,265 | 40,600 |
| 2025/05/14 | 3,300 | 3,350 | 3,275 | 3,340 | 40,900 |
| 2025/05/13 | 3,350 | 3,395 | 3,280 | 3,280 | 42,500 |
| 2025/05/12 | 3,165 | 3,325 | 3,150 | 3,305 | 101,700 |
| 2025/05/09 | 3,070 | 3,195 | 3,050 | 3,120 | 118,700 |
| 2025/05/08 | 3,070 | 3,070 | 3,000 | 3,025 | 28,400 |
| 2025/05/07 | 3,010 | 3,080 | 2,982 | 3,070 | 46,000 |
| 2025/05/02 | 3,070 | 3,100 | 2,984 | 3,020 | 39,400 |
| 2025/05/01 | 3,120 | 3,155 | 3,065 | 3,090 | 25,600 |
| 2025/04/30 | 3,090 | 3,140 | 3,090 | 3,140 | 22,900 |
| 2025/04/28 | 3,085 | 3,100 | 3,060 | 3,070 | 15,900 |
| 2025/04/25 | 3,110 | 3,120 | 3,055 | 3,065 | 14,400 |
| 2025/04/24 | 3,085 | 3,125 | 3,070 | 3,075 | 20,900 |
| 2025/04/23 | 3,100 | 3,130 | 3,045 | 3,045 | 43,000 |
| 2025/04/22 | 2,979 | 3,040 | 2,969 | 3,040 | 20,700 |
| 2025/04/21 | 3,020 | 3,020 | 2,979 | 2,979 | 17,000 |
| 2025/04/18 | 2,952 | 3,020 | 2,950 | 3,020 | 52,400 |
| 2025/04/17 | 2,842 | 2,924 | 2,835 | 2,924 | 25,000 |
| 2025/04/16 | 2,885 | 2,920 | 2,831 | 2,845 | 15,800 |
| 2025/04/15 | 2,871 | 2,910 | 2,844 | 2,886 | 35,200 |
| 2025/04/14 | 2,815 | 2,878 | 2,786 | 2,871 | 41,200 |
| 2025/04/11 | 2,750 | 2,818 | 2,715 | 2,806 | 46,500 |
| 2025/04/10 | 2,959 | 2,960 | 2,875 | 2,913 | 52,800 |
| 2025/04/09 | 2,703 | 2,703 | 2,620 | 2,664 | 75,400 |
| 2025/04/08 | 2,696 | 2,830 | 2,696 | 2,796 | 61,600 |
| 2025/04/07 | 2,511 | 2,636 | 2,481 | 2,533 | 119,700 |
| 2025/04/04 | 2,889 | 2,889 | 2,717 | 2,811 | 112,900 |
| 2025/04/03 | 3,105 | 3,130 | 2,994 | 3,045 | 88,600 |
| 2025/04/02 | 3,335 | 3,335 | 3,250 | 3,275 | 25,300 |
| 2025/04/01 | 3,370 | 3,375 | 3,300 | 3,300 | 31,000 |
| 2025/03/31 | 3,350 | 3,375 | 3,235 | 3,310 | 73,100 |
| 2025/03/28 | 3,430 | 3,475 | 3,365 | 3,420 | 78,600 |
| 2025/03/27 | 3,395 | 3,510 | 3,395 | 3,495 | 48,900 |
| 2025/03/26 | 3,405 | 3,435 | 3,370 | 3,435 | 39,600 |
| 2025/03/25 | 3,435 | 3,440 | 3,390 | 3,405 | 37,500 |
| 2025/03/24 | 3,485 | 3,485 | 3,415 | 3,430 | 36,800 |
| 2025/03/21 | 3,390 | 3,480 | 3,390 | 3,465 | 49,200 |
| 2025/03/19 | 3,360 | 3,395 | 3,355 | 3,385 | 23,000 |
| 2025/03/18 | 3,345 | 3,410 | 3,340 | 3,395 | 37,300 |
| 2025/03/17 | 3,370 | 3,390 | 3,335 | 3,340 | 25,200 |
| 2025/03/14 | 3,285 | 3,370 | 3,285 | 3,350 | 35,600 |
| 2025/03/13 | 3,295 | 3,315 | 3,280 | 3,285 | 18,500 |
| 2025/03/12 | 3,200 | 3,265 | 3,200 | 3,265 | 23,500 |
| 2025/03/11 | 3,210 | 3,230 | 3,135 | 3,215 | 38,800 |
| 2025/03/10 | 3,335 | 3,345 | 3,270 | 3,280 | 27,000 |
| 2025/03/07 | 3,295 | 3,330 | 3,275 | 3,325 | 29,900 |
| 2025/03/06 | 3,320 | 3,370 | 3,320 | 3,350 | 25,400 |
| 2025/03/05 | 3,245 | 3,330 | 3,245 | 3,305 | 26,700 |
| 2025/03/04 | 3,315 | 3,315 | 3,245 | 3,265 | 23,700 |
| 2025/03/03 | 3,330 | 3,335 | 3,270 | 3,315 | 22,000 |
| 2025/02/28 | 3,300 | 3,305 | 3,235 | 3,285 | 31,600 |
| 2025/02/27 | 3,255 | 3,310 | 3,255 | 3,310 | 19,700 |
| 2025/02/26 | 3,215 | 3,255 | 3,215 | 3,255 | 29,200 |
| 2025/02/25 | 3,195 | 3,255 | 3,190 | 3,235 | 21,100 |
| 2025/02/21 | 3,285 | 3,285 | 3,225 | 3,250 | 45,000 |
| 2025/02/20 | 3,430 | 3,430 | 3,265 | 3,295 | 49,600 |
| 2025/02/19 | 3,425 | 3,525 | 3,425 | 3,450 | 46,200 |
| 2025/02/18 | 3,375 | 3,445 | 3,365 | 3,415 | 29,200 |
| 2025/02/17 | 3,390 | 3,450 | 3,370 | 3,395 | 59,700 |
| 2025/02/14 | 3,290 | 3,380 | 3,290 | 3,320 | 116,200 |
| 2025/02/13 | 3,235 | 3,280 | 3,235 | 3,275 | 30,900 |
| 2025/02/12 | 3,235 | 3,250 | 3,210 | 3,235 | 23,800 |
| 2025/02/10 | 3,245 | 3,245 | 3,160 | 3,195 | 19,300 |
| 2025/02/07 | 3,240 | 3,245 | 3,195 | 3,215 | 23,600 |
| 2025/02/06 | 3,270 | 3,270 | 3,220 | 3,240 | 25,100 |
| 2025/02/05 | 3,265 | 3,315 | 3,215 | 3,225 | 38,400 |
| 2025/02/04 | 3,220 | 3,235 | 3,180 | 3,210 | 33,200 |
| 2025/02/03 | 3,230 | 3,260 | 3,175 | 3,175 | 45,300 |
| 2025/01/31 | 3,275 | 3,290 | 3,225 | 3,290 | 26,500 |
| 2025/01/30 | 3,170 | 3,225 | 3,155 | 3,225 | 31,800 |
| 2025/01/29 | 3,160 | 3,180 | 3,120 | 3,170 | 17,100 |
| 2025/01/28 | 3,080 | 3,150 | 3,080 | 3,140 | 29,100 |
| 2025/01/27 | 3,070 | 3,095 | 3,050 | 3,080 | 20,800 |
| 2025/01/24 | 3,030 | 3,085 | 3,005 | 3,030 | 16,500 |
| 2025/01/23 | 3,055 | 3,055 | 3,020 | 3,025 | 28,700 |
| 2025/01/22 | 3,125 | 3,125 | 3,060 | 3,070 | 14,300 |
| 2025/01/21 | 3,130 | 3,165 | 3,070 | 3,090 | 36,400 |
| 2025/01/20 | 3,105 | 3,130 | 3,095 | 3,115 | 24,600 |
| 2025/01/17 | 3,035 | 3,065 | 3,005 | 3,055 | 23,100 |
| 2025/01/16 | 3,080 | 3,095 | 3,055 | 3,065 | 16,200 |
| 2025/01/15 | 3,045 | 3,080 | 3,030 | 3,045 | 10,900 |
| 2025/01/14 | 3,015 | 3,040 | 2,995 | 3,015 | 19,100 |
| 2025/01/10 | 3,055 | 3,075 | 3,030 | 3,030 | 10,300 |
| 2025/01/09 | 3,155 | 3,155 | 3,085 | 3,085 | 24,500 |
| 2025/01/08 | 3,110 | 3,195 | 3,110 | 3,170 | 33,600 |
| 2025/01/07 | 3,140 | 3,140 | 3,105 | 3,105 | 23,400 |
| 2025/01/06 | 3,145 | 3,145 | 3,100 | 3,115 | 20,000 |
| 2024/12/30 | 3,090 | 3,140 | 3,090 | 3,130 | 21,600 |
| 2024/12/27 | 3,025 | 3,080 | 3,025 | 3,075 | 22,000 |
| 2024/12/26 | 3,030 | 3,050 | 3,000 | 3,050 | 36,200 |
| 2024/12/25 | 3,030 | 3,030 | 2,980 | 3,030 | 22,800 |
| 2024/12/24 | 3,060 | 3,060 | 3,010 | 3,030 | 50,200 |
| 2024/12/23 | 2,975 | 3,045 | 2,971 | 3,040 | 26,000 |
| 2024/12/20 | 3,030 | 3,030 | 2,974 | 2,975 | 38,200 |
| 2024/12/19 | 3,000 | 3,050 | 2,982 | 3,015 | 54,600 |
| 2024/12/18 | 2,993 | 3,040 | 2,965 | 3,030 | 36,100 |
| 2024/12/17 | 3,060 | 3,065 | 3,005 | 3,010 | 18,800 |
| 2024/12/16 | 3,105 | 3,105 | 3,040 | 3,055 | 12,400 |
| 2024/12/13 | 3,100 | 3,120 | 3,065 | 3,085 | 36,300 |
| 2024/12/12 | 3,155 | 3,170 | 3,140 | 3,140 | 15,900 |
| 2024/12/11 | 3,145 | 3,180 | 3,105 | 3,130 | 37,400 |
| 2024/12/10 | 3,195 | 3,195 | 3,120 | 3,120 | 31,000 |
| 2024/12/09 | 3,145 | 3,160 | 3,065 | 3,125 | 35,200 |
| 2024/12/06 | 3,150 | 3,150 | 3,110 | 3,145 | 21,200 |
| 2024/12/05 | 3,080 | 3,145 | 3,075 | 3,145 | 50,100 |
| 2024/12/04 | 3,125 | 3,145 | 3,060 | 3,065 | 29,600 |
| 2024/12/03 | 3,110 | 3,165 | 3,090 | 3,140 | 47,300 |
| 2024/12/02 | 3,010 | 3,080 | 3,010 | 3,075 | 32,600 |
| 2024/11/29 | 2,980 | 2,997 | 2,958 | 2,986 | 22,100 |
| 2024/11/28 | 2,965 | 3,035 | 2,950 | 2,960 | 53,400 |
| 2024/11/27 | 3,000 | 3,000 | 2,967 | 2,990 | 16,100 |
| 2024/11/26 | 3,090 | 3,090 | 2,995 | 3,000 | 27,400 |
| 2024/11/25 | 3,090 | 3,145 | 3,085 | 3,085 | 38,600 |
| 2024/11/22 | 3,025 | 3,065 | 3,015 | 3,060 | 29,500 |
| 2024/11/21 | 2,910 | 3,005 | 2,910 | 2,991 | 35,300 |
| 2024/11/20 | 2,957 | 2,957 | 2,911 | 2,928 | 19,500 |
| 2024/11/19 | 2,939 | 2,954 | 2,904 | 2,952 | 25,900 |
| 2024/11/18 | 2,984 | 2,984 | 2,914 | 2,918 | 26,300 |
| 2024/11/15 | 2,988 | 2,995 | 2,916 | 2,966 | 37,500 |
| 2024/11/14 | 2,905 | 2,980 | 2,889 | 2,952 | 31,800 |
| 2024/11/13 | 2,932 | 2,932 | 2,871 | 2,880 | 43,300 |
| 2024/11/12 | 2,975 | 2,975 | 2,894 | 2,894 | 26,600 |
| 2024/11/11 | 2,930 | 2,930 | 2,878 | 2,925 | 23,900 |
| 2024/11/08 | 2,946 | 2,958 | 2,905 | 2,906 | 59,400 |
| 2024/11/07 | 2,940 | 2,979 | 2,901 | 2,920 | 65,900 |
| 2024/11/06 | 2,751 | 2,864 | 2,750 | 2,841 | 84,000 |
| 2024/11/05 | 2,669 | 2,683 | 2,639 | 2,683 | 20,300 |
| 2024/11/01 | 2,630 | 2,652 | 2,610 | 2,645 | 44,300 |
| 2024/10/31 | 2,676 | 2,702 | 2,657 | 2,670 | 46,200 |
| 2024/10/30 | 2,706 | 2,706 | 2,670 | 2,676 | 98,000 |
| 2024/10/29 | 2,666 | 2,710 | 2,666 | 2,673 | 38,100 |
| 2024/10/28 | 2,611 | 2,678 | 2,602 | 2,662 | 30,500 |
| 2024/10/25 | 2,646 | 2,646 | 2,597 | 2,616 | 33,100 |
| 2024/10/24 | 2,627 | 2,662 | 2,612 | 2,639 | 21,100 |
| 2024/10/23 | 2,677 | 2,688 | 2,641 | 2,641 | 26,600 |
| 2024/10/22 | 2,757 | 2,757 | 2,676 | 2,676 | 27,500 |
| 2024/10/21 | 2,757 | 2,757 | 2,727 | 2,731 | 18,500 |
| 2024/10/18 | 2,785 | 2,785 | 2,750 | 2,773 | 29,300 |
| 2024/10/17 | 2,736 | 2,784 | 2,732 | 2,757 | 29,900 |
| 2024/10/16 | 2,744 | 2,769 | 2,721 | 2,731 | 29,000 |