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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,950 | 1,966 | 1,920 | 1,943 | 188,600 |
| 2026/06/04 | 1,859 | 1,956 | 1,836 | 1,920 | 280,600 |
| 2026/06/03 | 1,930 | 1,950 | 1,871 | 1,890 | 288,300 |
| 2026/06/02 | 1,860 | 1,933 | 1,806 | 1,925 | 293,600 |
| 2026/06/01 | 1,914 | 1,914 | 1,856 | 1,892 | 580,600 |
| 2026/05/29 | 1,946 | 2,034 | 1,856 | 1,856 | 1,816,700 |
| 2026/05/28 | 1,971 | 1,972 | 1,894 | 1,939 | 309,900 |
| 2026/05/27 | 2,061 | 2,063 | 1,996 | 2,000 | 262,100 |
| 2026/05/26 | 2,050 | 2,084 | 1,989 | 2,049 | 234,500 |
| 2026/05/25 | 2,070 | 2,088 | 2,032 | 2,060 | 204,900 |
| 2026/05/22 | 2,101 | 2,115 | 2,048 | 2,050 | 290,600 |
| 2026/05/21 | 2,034 | 2,095 | 2,024 | 2,051 | 306,300 |
| 2026/05/20 | 2,009 | 2,037 | 1,970 | 1,999 | 284,100 |
| 2026/05/19 | 2,025 | 2,069 | 1,974 | 1,994 | 464,300 |
| 2026/05/18 | 1,965 | 2,006 | 1,938 | 1,990 | 374,900 |
| 2026/05/15 | 1,972 | 2,030 | 1,947 | 1,996 | 412,000 |
| 2026/05/14 | 1,940 | 1,993 | 1,905 | 1,970 | 450,100 |
| 2026/05/13 | 1,936 | 2,017 | 1,918 | 1,968 | 560,800 |
| 2026/05/12 | 2,030 | 2,040 | 1,898 | 1,939 | 791,000 |
| 2026/05/11 | 1,966 | 2,005 | 1,955 | 1,990 | 297,700 |
| 2026/05/08 | 1,964 | 1,973 | 1,870 | 1,952 | 383,200 |
| 2026/05/07 | 2,009 | 2,025 | 1,978 | 1,978 | 414,700 |
| 2026/05/01 | 1,979 | 1,980 | 1,932 | 1,955 | 303,900 |
| 2026/04/30 | 1,980 | 1,989 | 1,930 | 1,979 | 358,300 |
| 2026/04/28 | 1,910 | 2,028 | 1,901 | 2,025 | 423,300 |
| 2026/04/27 | 1,895 | 1,919 | 1,846 | 1,898 | 316,600 |
| 2026/04/24 | 1,903 | 1,956 | 1,860 | 1,929 | 373,700 |
| 2026/04/23 | 1,906 | 1,930 | 1,876 | 1,916 | 261,400 |
| 2026/04/22 | 1,977 | 1,984 | 1,893 | 1,928 | 276,400 |
| 2026/04/21 | 2,061 | 2,061 | 1,980 | 1,980 | 250,800 |
| 2026/04/20 | 2,130 | 2,136 | 2,043 | 2,048 | 219,700 |
| 2026/04/17 | 2,136 | 2,143 | 2,083 | 2,117 | 309,600 |
| 2026/04/16 | 2,136 | 2,161 | 2,125 | 2,142 | 191,400 |
| 2026/04/15 | 2,130 | 2,176 | 2,119 | 2,123 | 307,200 |
| 2026/04/14 | 2,071 | 2,106 | 2,029 | 2,097 | 331,500 |
| 2026/04/13 | 2,020 | 2,103 | 2,006 | 2,052 | 444,900 |
| 2026/04/10 | 2,011 | 2,054 | 2,000 | 2,017 | 529,500 |
| 2026/04/09 | 1,980 | 2,022 | 1,948 | 1,985 | 570,100 |
| 2026/04/08 | 1,954 | 1,980 | 1,942 | 1,979 | 523,400 |
| 2026/04/07 | 1,873 | 1,919 | 1,873 | 1,897 | 279,600 |
| 2026/04/06 | 1,864 | 1,873 | 1,849 | 1,858 | 231,500 |
| 2026/04/03 | 1,891 | 1,906 | 1,841 | 1,844 | 256,300 |
| 2026/03/27 | 9,400 | 9,710 | 9,340 | 9,640 | 80,300 |
| 2026/03/26 | 9,750 | 9,850 | 9,350 | 9,500 | 48,200 |
| 2026/03/25 | 9,510 | 9,900 | 9,510 | 9,740 | 104,700 |
| 2026/03/24 | 9,210 | 9,370 | 9,120 | 9,260 | 118,100 |
| 2026/03/23 | 8,700 | 8,790 | 8,460 | 8,760 | 92,200 |
| 2026/03/19 | 9,060 | 9,150 | 8,960 | 9,000 | 66,600 |
| 2026/03/18 | 8,970 | 9,240 | 8,930 | 9,210 | 67,500 |
| 2026/03/17 | 8,850 | 9,020 | 8,750 | 8,750 | 41,100 |
| 2026/03/16 | 8,720 | 8,790 | 8,610 | 8,700 | 52,500 |
| 2026/03/13 | 8,460 | 8,920 | 8,460 | 8,810 | 118,800 |
| 2026/03/12 | 8,940 | 8,940 | 8,580 | 8,600 | 92,500 |
| 2026/03/11 | 9,270 | 9,420 | 9,090 | 9,090 | 81,700 |
| 2026/03/10 | 8,880 | 9,180 | 8,830 | 9,170 | 98,000 |
| 2026/03/09 | 8,520 | 8,690 | 8,290 | 8,580 | 150,300 |
| 2026/03/06 | 8,940 | 9,320 | 8,850 | 9,270 | 109,400 |
| 2026/03/05 | 9,220 | 9,340 | 9,000 | 9,240 | 178,500 |
| 2026/03/04 | 8,900 | 8,960 | 8,260 | 8,470 | 108,400 |
| 2026/03/03 | 9,170 | 9,530 | 9,120 | 9,190 | 82,100 |
| 2026/03/02 | 9,350 | 9,420 | 9,060 | 9,320 | 165,900 |
| 2026/02/27 | 9,360 | 9,790 | 9,360 | 9,720 | 110,500 |
| 2026/02/26 | 9,130 | 9,340 | 9,110 | 9,300 | 67,800 |
| 2026/02/25 | 9,170 | 9,250 | 9,000 | 9,120 | 115,800 |
| 2026/02/24 | 9,400 | 9,440 | 9,030 | 9,290 | 102,700 |
| 2026/02/20 | 9,400 | 9,560 | 9,400 | 9,480 | 66,600 |
| 2026/02/19 | 9,390 | 9,550 | 9,300 | 9,550 | 75,600 |
| 2026/02/18 | 9,220 | 9,300 | 9,110 | 9,230 | 79,700 |
| 2026/02/17 | 9,350 | 9,460 | 9,060 | 9,070 | 118,800 |
| 2026/02/16 | 9,580 | 9,580 | 9,200 | 9,440 | 219,900 |
| 2026/02/13 | 9,410 | 9,790 | 9,140 | 9,470 | 340,400 |
| 2026/02/12 | 9,010 | 9,640 | 9,000 | 9,640 | 143,500 |
| 2026/02/10 | 9,100 | 9,180 | 8,900 | 8,950 | 89,100 |
| 2026/02/09 | 9,240 | 9,290 | 8,860 | 9,060 | 103,700 |
| 2026/02/06 | 8,650 | 8,820 | 8,530 | 8,820 | 150,200 |
| 2026/02/05 | 8,700 | 8,800 | 8,550 | 8,670 | 152,700 |
| 2026/02/04 | 8,360 | 8,610 | 8,260 | 8,550 | 95,700 |
| 2026/02/03 | 7,970 | 8,320 | 7,910 | 8,320 | 105,500 |
| 2026/02/02 | 7,880 | 8,010 | 7,670 | 7,670 | 66,000 |
| 2026/01/30 | 7,690 | 7,850 | 7,660 | 7,770 | 56,300 |
| 2026/01/29 | 7,570 | 7,750 | 7,570 | 7,690 | 58,100 |
| 2026/01/28 | 7,780 | 7,780 | 7,610 | 7,670 | 80,500 |
| 2026/01/27 | 7,700 | 7,820 | 7,640 | 7,800 | 57,800 |
| 2026/01/26 | 7,810 | 7,880 | 7,670 | 7,760 | 97,800 |
| 2026/01/23 | 7,710 | 8,050 | 7,670 | 8,010 | 101,700 |
| 2026/01/22 | 7,630 | 7,770 | 7,610 | 7,660 | 110,900 |
| 2026/01/21 | 7,400 | 7,580 | 7,250 | 7,480 | 78,000 |
| 2026/01/20 | 7,530 | 7,640 | 7,460 | 7,550 | 99,600 |
| 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 |