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 |
|---|---|---|---|---|---|
| 2026/01/19 | 7,520 | 7,700 | 7,450 | 7,560 | 114,800 |
| 2026/01/16 | 7,410 | 7,590 | 7,410 | 7,560 | 78,800 |
| 2026/01/15 | 7,170 | 7,440 | 7,170 | 7,410 | 64,200 |
| 2026/01/14 | 7,190 | 7,230 | 7,030 | 7,160 | 61,400 |
| 2026/01/13 | 7,310 | 7,320 | 7,160 | 7,160 | 66,300 |
| 2026/01/09 | 6,960 | 7,120 | 6,950 | 7,080 | 74,600 |
| 2026/01/08 | 6,900 | 7,080 | 6,880 | 6,920 | 91,800 |
| 2026/01/07 | 6,750 | 6,920 | 6,750 | 6,910 | 63,700 |
| 2026/01/06 | 6,690 | 6,850 | 6,660 | 6,820 | 97,100 |
| 2026/01/05 | 6,560 | 6,640 | 6,520 | 6,590 | 67,800 |
| 2025/12/30 | 6,440 | 6,750 | 6,400 | 6,540 | 130,300 |
| 2025/12/29 | 6,250 | 6,440 | 6,240 | 6,420 | 49,100 |
| 2025/12/26 | 6,320 | 6,340 | 6,220 | 6,250 | 34,500 |
| 2025/12/25 | 6,340 | 6,340 | 6,240 | 6,270 | 21,700 |
| 2025/12/24 | 6,300 | 6,370 | 6,220 | 6,320 | 63,600 |
| 2025/12/23 | 6,320 | 6,420 | 6,270 | 6,320 | 38,900 |
| 2025/12/22 | 6,300 | 6,310 | 6,260 | 6,290 | 32,500 |
| 2025/12/19 | 6,100 | 6,220 | 6,100 | 6,210 | 77,100 |
| 2025/12/18 | 5,990 | 6,110 | 5,920 | 6,070 | 61,900 |
| 2025/12/17 | 6,010 | 6,070 | 5,890 | 6,030 | 51,700 |
| 2025/12/16 | 6,200 | 6,220 | 6,000 | 6,020 | 41,900 |
| 2025/12/15 | 6,020 | 6,220 | 6,020 | 6,210 | 42,500 |
| 2025/12/12 | 5,990 | 6,120 | 5,960 | 6,020 | 66,700 |
| 2025/12/11 | 6,000 | 6,060 | 5,840 | 5,840 | 76,400 |
| 2025/12/10 | 5,990 | 6,000 | 5,860 | 5,940 | 66,100 |
| 2025/12/09 | 5,960 | 5,980 | 5,920 | 5,960 | 60,000 |
| 2025/12/08 | 6,040 | 6,040 | 5,830 | 5,890 | 63,700 |
| 2025/12/05 | 5,970 | 6,090 | 5,940 | 5,960 | 61,400 |
| 2025/12/04 | 5,770 | 5,980 | 5,700 | 5,980 | 47,500 |
| 2025/12/03 | 5,850 | 5,850 | 5,700 | 5,760 | 56,400 |
| 2025/12/02 | 5,930 | 5,990 | 5,810 | 5,850 | 78,800 |
| 2025/12/01 | 5,820 | 5,970 | 5,820 | 5,860 | 92,500 |
| 2025/11/28 | 5,650 | 5,740 | 5,620 | 5,700 | 65,200 |
| 2025/11/27 | 5,440 | 5,670 | 5,440 | 5,630 | 89,100 |
| 2025/11/26 | 5,280 | 5,410 | 5,250 | 5,390 | 90,100 |
| 2025/11/25 | 5,240 | 5,290 | 5,190 | 5,220 | 35,700 |
| 2025/11/21 | 5,090 | 5,200 | 5,060 | 5,160 | 39,800 |
| 2025/11/20 | 5,110 | 5,170 | 5,100 | 5,110 | 34,700 |
| 2025/11/19 | 5,010 | 5,110 | 4,950 | 5,060 | 56,000 |
| 2025/11/18 | 5,090 | 5,130 | 4,980 | 4,980 | 53,500 |
| 2025/11/17 | 5,200 | 5,260 | 5,150 | 5,180 | 51,900 |
| 2025/11/14 | 5,130 | 5,250 | 5,110 | 5,200 | 49,300 |
| 2025/11/13 | 5,140 | 5,200 | 5,130 | 5,170 | 27,900 |
| 2025/11/12 | 5,050 | 5,150 | 5,020 | 5,090 | 39,000 |
| 2025/11/11 | 5,130 | 5,130 | 4,950 | 5,050 | 89,700 |
| 2025/11/10 | 5,170 | 5,170 | 5,080 | 5,100 | 116,800 |
| 2025/11/07 | 4,980 | 5,130 | 4,945 | 5,100 | 115,800 |
| 2025/11/06 | 4,670 | 5,090 | 4,645 | 5,010 | 179,600 |
| 2025/11/05 | 4,655 | 4,685 | 4,475 | 4,625 | 49,600 |
| 2025/11/04 | 4,610 | 4,735 | 4,575 | 4,725 | 33,100 |
| 2025/10/31 | 4,715 | 4,735 | 4,595 | 4,640 | 49,400 |
| 2025/10/30 | 4,640 | 4,715 | 4,640 | 4,675 | 115,800 |
| 2025/10/29 | 4,750 | 4,765 | 4,630 | 4,640 | 57,700 |
| 2025/10/28 | 4,675 | 4,785 | 4,615 | 4,750 | 119,900 |
| 2025/10/27 | 4,655 | 4,750 | 4,600 | 4,675 | 39,000 |
| 2025/10/24 | 4,595 | 4,600 | 4,565 | 4,585 | 22,200 |
| 2025/10/23 | 4,535 | 4,595 | 4,510 | 4,595 | 31,900 |
| 2025/10/22 | 4,545 | 4,600 | 4,535 | 4,540 | 34,400 |
| 2025/10/21 | 4,580 | 4,595 | 4,520 | 4,545 | 30,500 |
| 2025/10/20 | 4,505 | 4,570 | 4,445 | 4,570 | 45,400 |
| 2025/10/17 | 4,390 | 4,440 | 4,340 | 4,415 | 46,800 |
| 2025/10/16 | 4,365 | 4,475 | 4,365 | 4,460 | 45,400 |
| 2025/10/15 | 4,270 | 4,345 | 4,270 | 4,325 | 27,200 |
| 2025/10/14 | 4,300 | 4,330 | 4,200 | 4,260 | 75,800 |
| 2025/10/10 | 4,510 | 4,510 | 4,370 | 4,370 | 65,900 |
| 2025/10/09 | 4,470 | 4,560 | 4,445 | 4,560 | 39,000 |
| 2025/10/08 | 4,425 | 4,535 | 4,425 | 4,470 | 47,700 |
| 2025/10/07 | 4,480 | 4,530 | 4,435 | 4,445 | 37,700 |
| 2025/10/06 | 4,500 | 4,520 | 4,365 | 4,480 | 45,700 |
| 2025/10/03 | 4,405 | 4,490 | 4,405 | 4,485 | 32,100 |
| 2025/10/02 | 4,405 | 4,445 | 4,335 | 4,410 | 44,400 |
| 2025/10/01 | 4,525 | 4,525 | 4,375 | 4,410 | 36,500 |
| 2025/09/30 | 4,510 | 4,620 | 4,455 | 4,575 | 46,000 |
| 2025/09/29 | 4,600 | 4,630 | 4,480 | 4,490 | 65,700 |
| 2025/09/26 | 4,515 | 4,625 | 4,515 | 4,625 | 61,700 |
| 2025/09/25 | 4,455 | 4,510 | 4,455 | 4,495 | 43,100 |
| 2025/09/24 | 4,440 | 4,475 | 4,405 | 4,475 | 30,100 |
| 2025/09/22 | 4,430 | 4,480 | 4,410 | 4,445 | 27,900 |
| 2025/09/19 | 4,355 | 4,435 | 4,315 | 4,435 | 61,300 |
| 2025/09/18 | 4,400 | 4,405 | 4,325 | 4,355 | 28,800 |
| 2025/09/17 | 4,450 | 4,475 | 4,375 | 4,390 | 20,800 |
| 2025/09/16 | 4,485 | 4,500 | 4,455 | 4,490 | 20,100 |
| 2025/09/12 | 4,500 | 4,520 | 4,460 | 4,500 | 43,700 |
| 2025/09/11 | 4,465 | 4,490 | 4,420 | 4,480 | 37,400 |
| 2025/09/10 | 4,350 | 4,445 | 4,330 | 4,425 | 25,300 |
| 2025/09/09 | 4,405 | 4,435 | 4,335 | 4,350 | 32,800 |
| 2025/09/08 | 4,360 | 4,410 | 4,360 | 4,385 | 20,200 |
| 2025/09/05 | 4,370 | 4,395 | 4,335 | 4,375 | 60,200 |
| 2025/09/04 | 4,300 | 4,365 | 4,295 | 4,350 | 49,900 |
| 2025/09/03 | 4,450 | 4,465 | 4,260 | 4,300 | 55,700 |
| 2025/09/02 | 4,390 | 4,465 | 4,345 | 4,450 | 38,900 |
| 2025/09/01 | 4,395 | 4,445 | 4,325 | 4,360 | 38,200 |
| 2025/08/29 | 4,430 | 4,430 | 4,360 | 4,405 | 35,900 |
| 2025/08/28 | 4,385 | 4,440 | 4,335 | 4,440 | 34,400 |
| 2025/08/27 | 4,480 | 4,480 | 4,385 | 4,400 | 34,700 |
| 2025/08/26 | 4,515 | 4,565 | 4,435 | 4,435 | 50,700 |
| 2025/08/25 | 4,510 | 4,585 | 4,480 | 4,545 | 50,600 |
| 2025/08/22 | 4,390 | 4,520 | 4,295 | 4,495 | 93,100 |
| 2025/08/21 | 4,335 | 4,365 | 4,295 | 4,365 | 22,400 |
| 2025/08/20 | 4,275 | 4,345 | 4,255 | 4,330 | 26,500 |
| 2025/08/19 | 4,420 | 4,420 | 4,305 | 4,315 | 31,500 |
| 2025/08/18 | 4,390 | 4,405 | 4,340 | 4,375 | 40,900 |
| 2025/08/15 | 4,335 | 4,420 | 4,335 | 4,395 | 41,200 |
| 2025/08/14 | 4,255 | 4,315 | 4,215 | 4,310 | 35,200 |
| 2025/08/13 | 4,255 | 4,335 | 4,200 | 4,280 | 41,100 |
| 2025/08/12 | 4,340 | 4,345 | 4,220 | 4,240 | 58,100 |
| 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 |