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
2019/12/30 2,755 2,768 2,713 2,732 6,700
2019/12/27 2,723 2,764 2,707 2,759 9,800
2019/12/26 2,666 2,705 2,659 2,705 9,200
2019/12/25 2,695 2,695 2,646 2,647 12,300
2019/12/24 2,726 2,726 2,675 2,684 11,800
2019/12/23 2,721 2,721 2,667 2,676 11,700
2019/12/20 2,739 2,739 2,688 2,688 20,100
2019/12/19 2,731 2,745 2,714 2,745 8,600
2019/12/18 2,778 2,778 2,732 2,750 16,800
2019/12/17 2,765 2,794 2,736 2,794 15,000
2019/12/16 2,762 2,766 2,721 2,733 12,000
2019/12/13 2,697 2,764 2,689 2,750 53,300
2019/12/12 2,669 2,669 2,642 2,647 7,600
2019/12/11 2,712 2,726 2,665 2,671 24,800
2019/12/10 2,676 2,718 2,674 2,712 18,900
2019/12/09 2,698 2,726 2,665 2,676 22,800
2019/12/06 2,654 2,679 2,653 2,670 22,500
2019/12/05 2,648 2,660 2,640 2,653 17,700
2019/12/04 2,601 2,635 2,559 2,635 13,500
2019/12/03 2,605 2,613 2,573 2,601 13,400
2019/12/02 2,640 2,672 2,635 2,655 26,100
2019/11/29 2,595 2,626 2,580 2,626 14,900
2019/11/28 2,600 2,601 2,562 2,590 17,600
2019/11/27 2,577 2,600 2,568 2,600 20,300
2019/11/26 2,610 2,610 2,561 2,572 19,800
2019/11/25 2,638 2,638 2,578 2,591 13,500
2019/11/22 2,615 2,634 2,590 2,606 12,800
2019/11/21 2,607 2,632 2,550 2,622 21,400
2019/11/20 2,613 2,618 2,592 2,607 12,300
2019/11/19 2,579 2,644 2,565 2,637 41,800
2019/11/18 2,590 2,597 2,480 2,595 87,500
2019/11/15 2,562 2,603 2,531 2,588 32,900
2019/11/14 2,588 2,589 2,536 2,562 19,700
2019/11/13 2,653 2,659 2,583 2,583 17,800
2019/11/12 2,691 2,691 2,626 2,657 23,000
2019/11/11 2,715 2,742 2,674 2,694 28,900
2019/11/08 2,846 2,846 2,709 2,715 30,600
2019/11/07 2,818 2,822 2,745 2,788 15,000
2019/11/06 2,815 2,846 2,786 2,803 23,900
2019/11/05 2,813 2,830 2,693 2,830 45,600
2019/11/01 2,736 2,763 2,736 2,763 10,200
2019/10/31 2,786 2,797 2,727 2,786 23,100
2019/10/30 2,705 2,797 2,694 2,797 34,200
2019/10/29 2,735 2,737 2,695 2,711 19,500
2019/10/28 2,702 2,739 2,677 2,695 8,200
2019/10/25 2,723 2,723 2,670 2,715 10,600
2019/10/24 2,700 2,717 2,678 2,701 10,000
2019/10/23 2,670 2,684 2,646 2,684 9,200
2019/10/21 2,687 2,718 2,620 2,658 15,400
2019/10/18 2,663 2,709 2,660 2,682 16,800
2019/10/17 2,672 2,672 2,641 2,662 17,400
2019/10/16 2,630 2,667 2,618 2,644 33,200
2019/10/15 2,540 2,593 2,540 2,554 13,800
2019/10/11 2,518 2,520 2,492 2,509 12,300
2019/10/10 2,518 2,518 2,475 2,493 6,700
2019/10/09 2,453 2,530 2,453 2,530 14,400
2019/10/08 2,439 2,508 2,439 2,503 19,300
2019/10/07 2,420 2,444 2,389 2,444 13,700
2019/10/04 2,407 2,411 2,390 2,406 10,800
2019/10/03 2,472 2,472 2,407 2,417 26,700
2019/10/02 2,440 2,523 2,436 2,510 17,500
2019/10/01 2,427 2,479 2,427 2,473 8,300
2019/09/30 2,436 2,458 2,413 2,422 14,100
2019/09/27 2,477 2,477 2,430 2,468 16,600
2019/09/26 2,488 2,524 2,485 2,515 21,900
2019/09/25 2,499 2,514 2,472 2,486 12,300
2019/09/24 2,505 2,540 2,504 2,520 16,900
2019/09/20 2,504 2,507 2,460 2,507 15,100
2019/09/19 2,420 2,511 2,420 2,496 28,500
2019/09/18 2,487 2,487 2,396 2,438 25,000
2019/09/17 2,540 2,540 2,463 2,493 30,500
2019/09/13 2,457 2,508 2,443 2,491 36,400
2019/09/12 2,440 2,475 2,399 2,439 24,000
2019/09/11 2,396 2,435 2,361 2,433 21,400
2019/09/10 2,295 2,369 2,294 2,354 31,600
2019/09/09 2,261 2,287 2,261 2,287 8,400
2019/09/06 2,278 2,284 2,248 2,261 7,600
2019/09/05 2,230 2,280 2,230 2,267 16,300
2019/09/04 2,231 2,234 2,209 2,212 7,600
2019/09/03 2,228 2,268 2,220 2,248 5,600
2019/09/02 2,255 2,255 2,224 2,224 5,800
2019/08/30 2,261 2,287 2,237 2,286 16,000
2019/08/29 2,227 2,229 2,193 2,229 8,500
2019/08/28 2,201 2,229 2,201 2,227 6,900
2019/08/27 2,191 2,213 2,190 2,196 9,700
2019/08/26 2,225 2,225 2,178 2,190 16,700
2019/08/23 2,236 2,268 2,235 2,245 8,200
2019/08/22 2,238 2,259 2,234 2,257 14,400
2019/08/21 2,231 2,232 2,211 2,222 8,700
2019/08/20 2,257 2,257 2,226 2,254 9,100
2019/08/19 2,275 2,275 2,236 2,237 14,500
2019/08/16 2,276 2,276 2,250 2,253 10,200
2019/08/15 2,266 2,284 2,231 2,284 12,900
2019/08/14 2,311 2,319 2,263 2,319 9,600
2019/08/13 2,288 2,313 2,246 2,261 17,900
2019/08/09 2,331 2,338 2,303 2,338 7,000
2019/08/08 2,312 2,338 2,300 2,331 9,400
2019/08/07 2,328 2,339 2,310 2,314 15,200
2019/08/06 2,343 2,349 2,288 2,330 25,800
2019/08/05 2,450 2,469 2,386 2,392 24,500
2019/08/02 2,595 2,595 2,475 2,475 21,800
2019/08/01 2,628 2,638 2,605 2,621 10,900
2019/07/31 2,615 2,664 2,600 2,632 26,800
2019/07/30 2,592 2,624 2,574 2,624 16,100
2019/07/29 2,577 2,585 2,554 2,575 5,500
2019/07/26 2,538 2,606 2,538 2,588 7,800
2019/07/25 2,551 2,597 2,551 2,563 12,900
2019/07/24 2,567 2,609 2,548 2,574 20,700
2019/07/23 2,568 2,602 2,536 2,567 7,000
2019/07/22 2,589 2,631 2,565 2,565 7,800
2019/07/19 2,573 2,606 2,573 2,603 9,900
2019/07/18 2,653 2,653 2,543 2,553 22,500
2019/07/17 2,584 2,666 2,584 2,664 25,600
2019/07/16 2,607 2,630 2,589 2,598 10,300
2019/07/12 2,594 2,634 2,594 2,611 14,700
2019/07/11 2,529 2,594 2,528 2,594 14,700
2019/07/10 2,535 2,552 2,511 2,534 19,400
2019/07/09 2,590 2,600 2,548 2,563 12,300
2019/07/08 2,633 2,646 2,608 2,613 12,100
2019/07/05 2,573 2,617 2,573 2,616 10,600
2019/07/04 2,577 2,602 2,556 2,573 9,100
2019/07/03 2,568 2,576 2,533 2,571 10,700
2019/07/02 2,563 2,586 2,513 2,569 33,300
2019/07/01 2,453 2,514 2,440 2,513 25,300
2019/06/28 2,464 2,468 2,406 2,409 30,200
2019/06/27 2,426 2,502 2,426 2,502 11,000
2019/06/26 2,444 2,444 2,409 2,426 15,400
2019/06/25 2,503 2,508 2,449 2,460 11,400
2019/06/24 2,514 2,515 2,478 2,503 11,100
2019/06/21 2,513 2,534 2,472 2,488 71,200
2019/06/20 2,561 2,562 2,485 2,494 17,300
2019/06/19 2,567 2,591 2,550 2,561 18,300
2019/06/18 2,653 2,653 2,550 2,559 16,800
2019/06/17 2,692 2,692 2,632 2,653 15,500
2019/06/14 2,680 2,692 2,661 2,680 28,200
2019/06/13 2,658 2,684 2,637 2,679 25,100
2019/06/12 2,685 2,685 2,649 2,668 19,800
2019/06/11 2,566 2,659 2,566 2,658 28,000
2019/06/10 2,564 2,574 2,532 2,566 10,600
2019/06/07 2,576 2,576 2,538 2,551 8,400
2019/06/06 2,590 2,596 2,560 2,575 9,000
2019/06/05 2,576 2,625 2,573 2,608 13,500
2019/06/04 2,554 2,567 2,529 2,564 10,100
2019/06/03 2,557 2,589 2,544 2,564 9,500
2019/05/31 2,593 2,596 2,569 2,589 13,500
2019/05/30 2,564 2,604 2,551 2,594 11,600
2019/05/29 2,578 2,594 2,528 2,587 11,900
2019/05/28 2,575 2,595 2,528 2,589 18,900
2019/05/27 2,550 2,570 2,550 2,567 4,100
2019/05/24 2,509 2,556 2,485 2,553 10,600
2019/05/23 2,538 2,538 2,502 2,512 7,800
2019/05/22 2,573 2,574 2,523 2,528 5,800
2019/05/21 2,537 2,564 2,526 2,555 6,400
2019/05/20 2,565 2,570 2,533 2,564 8,100
2019/05/17 2,553 2,560 2,522 2,543 12,100
2019/05/16 2,535 2,545 2,492 2,544 14,600
2019/05/15 2,475 2,524 2,475 2,514 12,800
2019/05/14 2,429 2,470 2,399 2,470 13,800
2019/05/13 2,516 2,540 2,492 2,495 10,600
2019/05/10 2,581 2,581 2,510 2,516 20,600
2019/05/09 2,573 2,573 2,531 2,538 19,300
2019/05/08 2,637 2,637 2,575 2,596 18,200
2019/05/07 2,667 2,667 2,629 2,646 13,900
2019/04/26 2,673 2,700 2,633 2,673 7,600
2019/04/25 2,671 2,700 2,642 2,698 7,600
2019/04/24 2,687 2,693 2,665 2,673 9,700
2019/04/23 2,678 2,737 2,678 2,687 10,800
2019/04/22 2,691 2,693 2,668 2,693 7,300
2019/04/19 2,718 2,719 2,691 2,691 3,700
2019/04/18 2,777 2,777 2,675 2,705 11,300
2019/04/17 2,758 2,775 2,735 2,749 8,300
2019/04/16 2,775 2,775 2,728 2,745 8,200
2019/04/15 2,689 2,777 2,689 2,766 15,500
2019/04/12 2,712 2,712 2,671 2,675 5,800
2019/04/11 2,701 2,701 2,671 2,697 6,200
2019/04/10 2,727 2,735 2,697 2,721 7,800
2019/04/09 2,791 2,791 2,757 2,777 8,500
2019/04/08 2,815 2,815 2,780 2,791 3,700
2019/04/05 2,815 2,826 2,792 2,815 7,800
2019/04/04 2,793 2,835 2,793 2,815 9,700
2019/04/03 2,793 2,838 2,791 2,825 13,700
2019/04/02 2,868 2,868 2,793 2,793 23,000
2019/04/01 2,792 2,835 2,740 2,830 23,200
2019/03/29 2,786 2,791 2,730 2,769 18,900
2019/03/28 2,771 2,821 2,714 2,772 21,100
2019/03/27 2,798 2,833 2,743 2,812 28,800
2019/03/26 2,759 2,844 2,746 2,844 35,700
2019/03/25 2,766 2,766 2,691 2,706 15,100
2019/03/22 2,756 2,790 2,730 2,790 12,500
2019/03/20 2,748 2,763 2,718 2,756 12,500
2019/03/19 2,787 2,793 2,755 2,757 14,300
2019/03/18 2,799 2,799 2,758 2,791 19,100
2019/03/15 2,746 2,788 2,746 2,747 22,600
2019/03/14 2,716 2,754 2,701 2,746 13,500
2019/03/13 2,717 2,717 2,657 2,678 7,300
2019/03/12 2,684 2,757 2,680 2,723 20,700
2019/03/11 2,670 2,670 2,636 2,639 9,200
2019/03/08 2,748 2,752 2,670 2,673 41,400
2019/03/07 2,733 2,776 2,715 2,754 16,900
2019/03/06 2,739 2,790 2,734 2,764 12,100
2019/03/05 2,790 2,804 2,751 2,757 13,100
2019/03/04 2,809 2,847 2,758 2,830 18,500
2019/03/01 2,757 2,814 2,736 2,761 13,100
2019/02/28 2,737 2,794 2,688 2,737 15,400
2019/02/27 2,731 2,743 2,700 2,731 12,100
2019/02/26 2,696 2,722 2,670 2,711 11,900
2019/02/25 2,633 2,721 2,633 2,711 16,300
2019/02/22 2,677 2,686 2,621 2,683 7,500
2019/02/21 2,697 2,700 2,658 2,681 14,300
2019/02/20 2,633 2,702 2,633 2,697 14,400
2019/02/19 2,679 2,679 2,616 2,632 11,800
2019/02/18 2,635 2,678 2,635 2,659 12,800
2019/02/15 2,592 2,623 2,532 2,576 17,800
2019/02/14 2,571 2,608 2,566 2,592 8,500
2019/02/13 2,607 2,610 2,556 2,566 15,900
2019/02/12 2,568 2,625 2,568 2,607 19,400
2019/02/08 2,627 2,628 2,536 2,566 28,800
2019/02/07 2,687 2,687 2,630 2,640 10,500
2019/02/06 2,761 2,761 2,677 2,687 8,000
2019/02/05 2,750 2,774 2,720 2,727 15,600
2019/02/04 2,747 2,812 2,745 2,762 22,200
2019/02/01 2,724 2,762 2,694 2,713 21,700
2019/01/31 2,684 2,765 2,684 2,737 27,100
2019/01/30 2,705 2,723 2,626 2,634 26,200
2019/01/29 2,698 2,734 2,676 2,705 13,600
2019/01/28 2,786 2,797 2,726 2,732 9,000
2019/01/25 2,810 2,859 2,779 2,779 19,000
2019/01/24 2,819 2,863 2,813 2,836 9,600
2019/01/23 2,805 2,856 2,805 2,839 7,100
2019/01/22 2,863 2,863 2,805 2,839 9,000
2019/01/21 2,922 2,922 2,822 2,840 14,800
2019/01/18 2,895 2,925 2,856 2,857 14,000
2019/01/17 2,853 2,903 2,837 2,884 13,100
2019/01/16 2,944 2,944 2,832 2,844 8,800
2019/01/15 2,898 2,952 2,864 2,944 14,200
2019/01/11 2,928 2,955 2,896 2,898 8,700
2019/01/10 2,898 2,945 2,893 2,914 9,700
2019/01/09 2,959 2,959 2,862 2,941 13,000
2019/01/08 2,928 2,954 2,901 2,919 14,700
2019/01/07 3,010 3,050 2,905 2,926 16,000
2019/01/04 2,860 2,890 2,794 2,885 15,500

このページの先頭へ