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

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
2024/04/19 2,712 2,745 2,682 2,700 22,100
2024/04/18 2,709 2,758 2,700 2,745 10,400
2024/04/17 2,751 2,751 2,692 2,692 16,300
2024/04/16 2,795 2,802 2,739 2,739 25,900
2024/04/15 2,781 2,813 2,778 2,802 10,400
2024/04/12 2,824 2,830 2,800 2,818 18,900
2024/04/11 2,769 2,820 2,766 2,807 21,300
2024/04/10 2,790 2,820 2,779 2,783 13,100
2024/04/09 2,827 2,827 2,788 2,796 14,200
2024/04/08 2,777 2,816 2,765 2,802 19,100
2024/04/05 2,724 2,775 2,717 2,770 25,400
2024/04/04 2,771 2,786 2,750 2,773 20,600
2024/04/03 2,727 2,770 2,707 2,751 30,600
2024/04/02 2,841 2,841 2,739 2,746 49,200
2024/04/01 2,867 2,883 2,814 2,814 30,900
2024/03/29 2,898 2,914 2,859 2,864 21,300
2024/03/28 2,925 2,944 2,871 2,874 43,000
2024/03/27 2,960 3,010 2,960 3,000 29,100
2024/03/26 2,950 2,970 2,935 2,954 23,400
2024/03/25 3,005 3,005 2,957 2,957 35,700
2024/03/22 3,045 3,050 3,010 3,010 26,100
2024/03/21 2,952 3,045 2,948 3,020 46,100
2024/03/19 2,958 2,983 2,920 2,943 38,200
2024/03/18 2,945 2,958 2,920 2,944 20,900
2024/03/15 2,886 2,925 2,882 2,925 18,700
2024/03/14 2,847 2,896 2,844 2,895 17,500
2024/03/13 2,919 2,933 2,840 2,861 26,100
2024/03/12 2,861 2,900 2,842 2,878 26,000
2024/03/11 2,945 2,959 2,865 2,907 61,100
2024/03/08 2,880 2,984 2,866 2,967 73,600
2024/03/07 2,832 2,898 2,832 2,878 31,700
2024/03/06 2,805 2,848 2,801 2,831 27,200
2024/03/05 2,821 2,840 2,800 2,822 17,800
2024/03/04 2,886 2,886 2,809 2,822 26,000
2024/03/01 2,847 2,880 2,841 2,877 30,100
2024/02/29 2,793 2,840 2,770 2,837 38,500
2024/02/28 2,749 2,807 2,749 2,779 46,200
2024/02/27 2,721 2,775 2,721 2,757 36,400
2024/02/26 2,742 2,742 2,715 2,715 17,200
2024/02/22 2,722 2,752 2,714 2,715 15,600
2024/02/21 2,721 2,746 2,703 2,722 11,700
2024/02/20 2,753 2,780 2,724 2,724 18,800
2024/02/19 2,688 2,753 2,688 2,753 23,400
2024/02/16 2,653 2,683 2,650 2,674 33,300
2024/02/15 2,675 2,688 2,615 2,621 37,800
2024/02/14 2,690 2,690 2,662 2,669 24,400
2024/02/13 2,682 2,712 2,664 2,712 25,400
2024/02/09 2,719 2,721 2,663 2,699 29,600
2024/02/08 2,740 2,742 2,701 2,725 23,700
2024/02/07 2,735 2,760 2,731 2,742 13,300
2024/02/06 2,790 2,790 2,743 2,745 23,500
2024/02/05 2,771 2,812 2,765 2,784 24,600
2024/02/02 2,785 2,785 2,728 2,754 22,800
2024/02/01 2,800 2,800 2,755 2,785 24,600
2024/01/31 2,738 2,800 2,733 2,800 37,800
2024/01/30 2,720 2,739 2,711 2,711 20,800
2024/01/29 2,722 2,746 2,707 2,735 22,200
2024/01/26 2,706 2,764 2,701 2,722 66,600
2024/01/25 2,735 2,760 2,708 2,712 30,200
2024/01/24 2,669 2,725 2,663 2,724 31,800
2024/01/23 2,710 2,715 2,669 2,669 23,400
2024/01/22 2,688 2,704 2,673 2,695 11,200
2024/01/19 2,680 2,692 2,652 2,658 22,000
2024/01/18 2,691 2,691 2,664 2,687 20,000
2024/01/17 2,692 2,713 2,677 2,679 25,100
2024/01/16 2,700 2,700 2,663 2,682 22,600
2024/01/15 2,652 2,699 2,652 2,696 15,400
2024/01/12 2,678 2,687 2,645 2,650 25,300
2024/01/11 2,667 2,708 2,666 2,678 27,600
2024/01/10 2,666 2,691 2,650 2,655 30,400
2024/01/09 2,668 2,681 2,647 2,666 23,400
2024/01/05 2,662 2,669 2,649 2,667 26,300
2024/01/04 2,638 2,638 2,578 2,634 40,900
2023/12/29 2,566 2,619 2,566 2,619 34,500
2023/12/28 2,557 2,573 2,549 2,571 15,100
2023/12/27 2,519 2,557 2,519 2,557 25,800
2023/12/26 2,511 2,535 2,511 2,529 17,300
2023/12/25 2,539 2,549 2,510 2,520 22,000
2023/12/22 2,470 2,507 2,460 2,501 26,900
2023/12/21 2,460 2,460 2,432 2,448 37,600
2023/12/20 2,463 2,485 2,463 2,475 48,100
2023/12/19 2,503 2,504 2,469 2,483 37,500
2023/12/18 2,504 2,513 2,465 2,501 24,700
2023/12/15 2,526 2,530 2,496 2,523 41,600
2023/12/14 2,576 2,576 2,500 2,500 31,500
2023/12/13 2,562 2,584 2,562 2,576 14,600
2023/12/12 2,585 2,597 2,552 2,561 23,600
2023/12/11 2,594 2,640 2,578 2,582 61,100
2023/12/08 2,580 2,633 2,579 2,594 48,500
2023/12/07 2,556 2,599 2,556 2,593 19,300
2023/12/06 2,550 2,579 2,536 2,574 26,800
2023/12/05 2,573 2,590 2,539 2,539 34,100
2023/12/04 2,636 2,636 2,580 2,588 36,800
2023/12/01 2,646 2,669 2,637 2,652 22,100
2023/11/30 2,645 2,665 2,640 2,646 27,200
2023/11/29 2,696 2,705 2,630 2,639 39,400
2023/11/28 2,701 2,743 2,697 2,713 19,400
2023/11/27 2,712 2,725 2,692 2,707 26,400
2023/11/24 2,727 2,742 2,695 2,701 11,900
2023/11/22 2,695 2,734 2,692 2,708 16,400
2023/11/21 2,725 2,762 2,716 2,716 15,400
2023/11/20 2,745 2,794 2,730 2,731 19,500
2023/11/17 2,694 2,740 2,686 2,724 24,600
2023/11/16 2,748 2,788 2,711 2,711 31,100
2023/11/15 2,781 2,781 2,723 2,750 34,100
2023/11/14 2,829 2,829 2,758 2,778 28,600
2023/11/13 2,835 2,840 2,780 2,798 23,600
2023/11/10 2,836 2,839 2,796 2,835 25,800
2023/11/09 2,775 2,825 2,725 2,810 53,100
2023/11/08 2,957 2,957 2,757 2,777 70,100
2023/11/07 2,905 2,973 2,891 2,930 27,400
2023/11/06 2,978 2,987 2,928 2,929 42,400
2023/11/02 3,010 3,035 2,928 2,960 43,200
2023/11/01 2,956 2,988 2,925 2,974 45,600
2023/10/31 2,896 2,935 2,795 2,921 88,500
2023/10/30 2,886 2,911 2,817 2,838 153,500
2023/10/27 2,785 2,859 2,771 2,856 43,100
2023/10/26 2,776 2,787 2,732 2,760 35,500
2023/10/25 2,716 2,790 2,697 2,760 40,500
2023/10/24 2,727 2,742 2,653 2,728 36,600
2023/10/23 2,723 2,765 2,723 2,727 26,800
2023/10/20 2,707 2,766 2,707 2,717 31,500
2023/10/19 2,718 2,752 2,716 2,735 27,700
2023/10/18 2,720 2,753 2,700 2,742 39,400
2023/10/17 2,686 2,718 2,662 2,685 17,300
2023/10/16 2,641 2,668 2,616 2,668 37,300
2023/10/13 2,725 2,748 2,663 2,671 31,400
2023/10/12 2,730 2,746 2,712 2,741 21,900
2023/10/11 2,764 2,769 2,730 2,739 23,300
2023/10/10 2,702 2,767 2,693 2,767 50,700
2023/10/06 2,705 2,727 2,664 2,702 28,700
2023/10/05 2,626 2,702 2,626 2,690 37,200
2023/10/04 2,690 2,690 2,625 2,625 46,500
2023/10/03 2,782 2,782 2,711 2,713 29,200
2023/10/02 2,821 2,873 2,800 2,809 46,700
2023/09/29 2,903 2,903 2,763 2,778 40,100
2023/09/28 2,861 2,916 2,851 2,908 53,500
2023/09/27 2,870 2,912 2,841 2,911 41,800
2023/09/26 2,881 2,909 2,861 2,887 35,300
2023/09/25 2,898 2,898 2,841 2,869 57,200
2023/09/22 2,872 2,932 2,831 2,911 61,400
2023/09/21 2,883 2,950 2,883 2,897 34,800
2023/09/20 2,947 2,952 2,879 2,883 50,900
2023/09/19 2,885 2,950 2,885 2,938 42,100
2023/09/15 2,928 2,957 2,865 2,879 50,400
2023/09/14 2,921 2,929 2,880 2,900 61,000
2023/09/13 2,866 2,903 2,852 2,871 39,700
2023/09/12 2,877 2,894 2,819 2,864 45,600
2023/09/11 2,757 2,874 2,757 2,874 76,600
2023/09/08 2,743 2,757 2,714 2,717 49,100
2023/09/07 2,750 2,784 2,744 2,768 27,100
2023/09/06 2,733 2,797 2,733 2,777 48,700
2023/09/05 2,742 2,768 2,709 2,731 43,800
2023/09/04 2,700 2,744 2,688 2,742 51,900
2023/09/01 2,638 2,679 2,638 2,670 30,100
2023/08/31 2,631 2,635 2,619 2,619 18,700
2023/08/30 2,578 2,629 2,578 2,629 35,400
2023/08/29 2,595 2,598 2,560 2,581 25,800
2023/08/28 2,594 2,594 2,576 2,593 16,800
2023/08/25 2,550 2,584 2,546 2,566 30,600
2023/08/24 2,510 2,563 2,510 2,558 24,600
2023/08/23 2,486 2,521 2,486 2,521 13,400
2023/08/22 2,473 2,506 2,473 2,506 26,600
2023/08/21 2,464 2,474 2,458 2,460 11,800
2023/08/18 2,493 2,500 2,463 2,470 26,900
2023/08/17 2,477 2,498 2,456 2,493 24,400
2023/08/16 2,503 2,508 2,467 2,471 39,000
2023/08/15 2,509 2,529 2,494 2,523 28,600
2023/08/14 2,549 2,549 2,502 2,505 25,000
2023/08/10 2,509 2,530 2,497 2,524 27,900
2023/08/09 2,556 2,559 2,502 2,519 26,300
2023/08/08 2,582 2,582 2,556 2,568 20,500
2023/08/07 2,548 2,580 2,542 2,566 24,200
2023/08/04 2,517 2,549 2,503 2,548 34,300
2023/08/03 2,550 2,553 2,515 2,519 41,600
2023/08/02 2,582 2,584 2,554 2,556 34,500
2023/08/01 2,615 2,618 2,582 2,586 31,100
2023/07/31 2,617 2,641 2,594 2,625 62,300
2023/07/28 2,500 2,577 2,499 2,567 63,200
2023/07/27 2,478 2,501 2,468 2,497 26,900
2023/07/26 2,476 2,478 2,463 2,473 9,400
2023/07/25 2,462 2,479 2,456 2,468 26,700
2023/07/24 2,500 2,500 2,460 2,464 27,900
2023/07/21 2,493 2,510 2,474 2,476 54,600
2023/07/20 2,466 2,502 2,459 2,474 45,800
2023/07/19 2,451 2,467 2,420 2,441 46,200
2023/07/18 2,384 2,468 2,384 2,435 37,100
2023/07/14 2,420 2,426 2,383 2,383 31,300
2023/07/13 2,418 2,420 2,385 2,405 38,600
2023/07/12 2,405 2,422 2,401 2,410 23,500
2023/07/11 2,432 2,437 2,400 2,400 23,300
2023/07/10 2,435 2,469 2,423 2,427 35,400
2023/07/07 2,394 2,439 2,372 2,420 63,400
2023/07/06 2,411 2,432 2,390 2,391 50,000
2023/07/05 2,420 2,437 2,389 2,416 50,500
2023/07/04 2,361 2,426 2,361 2,426 72,700
2023/07/03 2,336 2,356 2,336 2,353 19,800
2023/06/30 2,341 2,344 2,315 2,329 41,100
2023/06/29 2,342 2,347 2,314 2,326 41,000
2023/06/28 2,300 2,339 2,297 2,339 62,500

このページの先頭へ