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 |