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
2020/12/30 2,272 2,272 2,204 2,204 18,800
2020/12/29 2,225 2,278 2,220 2,278 21,000
2020/12/28 2,212 2,219 2,190 2,206 37,200
2020/12/25 2,223 2,228 2,209 2,213 13,300
2020/12/24 2,222 2,240 2,217 2,223 16,400
2020/12/23 2,200 2,213 2,190 2,213 27,000
2020/12/22 2,221 2,221 2,190 2,200 43,700
2020/12/21 2,230 2,262 2,194 2,221 25,500
2020/12/18 2,222 2,247 2,210 2,241 32,100
2020/12/17 2,274 2,276 2,232 2,240 15,700
2020/12/16 2,254 2,263 2,225 2,258 21,400
2020/12/15 2,233 2,258 2,211 2,245 22,100
2020/12/14 2,243 2,260 2,224 2,233 30,100
2020/12/11 2,279 2,289 2,230 2,238 68,300
2020/12/10 2,266 2,290 2,261 2,279 22,300
2020/12/09 2,260 2,282 2,252 2,266 28,900
2020/12/08 2,256 2,266 2,241 2,260 23,200
2020/12/07 2,294 2,300 2,259 2,260 34,100
2020/12/04 2,285 2,285 2,263 2,276 33,500
2020/12/03 2,316 2,339 2,273 2,285 47,400
2020/12/02 2,351 2,353 2,309 2,325 45,600
2020/12/01 2,331 2,349 2,297 2,332 30,700
2020/11/30 2,380 2,381 2,297 2,300 57,900
2020/11/27 2,455 2,455 2,371 2,375 43,500
2020/11/26 2,411 2,454 2,384 2,439 38,200
2020/11/25 2,498 2,498 2,374 2,376 35,300
2020/11/24 2,501 2,505 2,450 2,450 34,900
2020/11/20 2,442 2,476 2,426 2,458 22,300
2020/11/19 2,468 2,468 2,430 2,448 18,500
2020/11/18 2,448 2,500 2,425 2,468 27,300
2020/11/17 2,469 2,486 2,420 2,466 33,200
2020/11/16 2,500 2,534 2,460 2,462 42,400
2020/11/13 2,463 2,498 2,401 2,490 42,100
2020/11/12 2,451 2,472 2,417 2,463 27,200
2020/11/11 2,450 2,474 2,405 2,435 34,000
2020/11/10 2,466 2,466 2,358 2,417 40,600
2020/11/09 2,421 2,421 2,369 2,383 23,400
2020/11/06 2,357 2,399 2,325 2,382 26,300
2020/11/05 2,298 2,366 2,265 2,366 38,900
2020/11/04 2,336 2,344 2,293 2,299 36,200
2020/11/02 2,259 2,324 2,256 2,295 26,700
2020/10/30 2,286 2,286 2,220 2,248 22,300
2020/10/29 2,240 2,282 2,235 2,274 13,300
2020/10/28 2,256 2,264 2,233 2,254 18,500
2020/10/27 2,263 2,284 2,241 2,280 17,000
2020/10/26 2,283 2,292 2,264 2,272 8,800
2020/10/23 2,291 2,310 2,275 2,301 11,500
2020/10/22 2,319 2,319 2,276 2,289 11,400
2020/10/21 2,276 2,323 2,276 2,322 18,700
2020/10/20 2,343 2,343 2,266 2,290 31,400
2020/10/19 2,326 2,373 2,320 2,362 19,200
2020/10/16 2,341 2,341 2,290 2,309 16,000
2020/10/15 2,364 2,364 2,316 2,330 16,900
2020/10/14 2,351 2,367 2,310 2,364 19,500
2020/10/13 2,394 2,400 2,350 2,350 9,600
2020/10/12 2,374 2,387 2,355 2,384 6,100
2020/10/09 2,430 2,430 2,376 2,376 10,300
2020/10/08 2,394 2,459 2,384 2,424 26,400
2020/10/07 2,400 2,420 2,376 2,388 15,200
2020/10/06 2,392 2,432 2,362 2,427 16,500
2020/10/05 2,343 2,406 2,343 2,379 19,800
2020/10/02 2,418 2,437 2,328 2,328 22,900
2020/09/30 2,500 2,500 2,400 2,400 25,100
2020/09/29 2,489 2,527 2,449 2,496 24,600
2020/09/28 2,530 2,553 2,494 2,545 39,200
2020/09/25 2,479 2,524 2,461 2,488 32,500
2020/09/24 2,468 2,468 2,418 2,431 15,800
2020/09/23 2,464 2,497 2,442 2,447 27,600
2020/09/18 2,481 2,531 2,458 2,513 23,900
2020/09/17 2,420 2,460 2,414 2,457 16,000
2020/09/16 2,448 2,448 2,408 2,420 17,300
2020/09/15 2,372 2,425 2,353 2,425 28,400
2020/09/14 2,359 2,372 2,342 2,372 19,800
2020/09/11 2,303 2,363 2,299 2,336 35,500
2020/09/10 2,339 2,343 2,304 2,321 17,900
2020/09/09 2,350 2,352 2,289 2,311 36,600
2020/09/08 2,409 2,415 2,367 2,396 12,200
2020/09/07 2,377 2,397 2,357 2,397 14,000
2020/09/04 2,350 2,397 2,328 2,377 18,000
2020/09/03 2,480 2,480 2,366 2,366 19,400
2020/09/02 2,447 2,447 2,401 2,443 10,800
2020/09/01 2,457 2,457 2,386 2,397 16,600
2020/08/31 2,445 2,498 2,432 2,457 11,100
2020/08/28 2,450 2,500 2,397 2,410 19,100
2020/08/27 2,448 2,449 2,407 2,419 8,400
2020/08/26 2,418 2,467 2,410 2,463 10,700
2020/08/25 2,422 2,455 2,403 2,432 16,300
2020/08/24 2,409 2,409 2,363 2,384 7,500
2020/08/21 2,380 2,443 2,366 2,371 23,300
2020/08/20 2,378 2,429 2,359 2,385 17,000
2020/08/19 2,431 2,448 2,401 2,401 6,600
2020/08/18 2,455 2,466 2,437 2,449 14,500
2020/08/17 2,530 2,530 2,476 2,484 7,300
2020/08/14 2,554 2,554 2,486 2,497 26,300
2020/08/13 2,522 2,576 2,495 2,554 23,300
2020/08/12 2,400 2,545 2,385 2,472 34,900
2020/08/11 2,307 2,400 2,307 2,400 22,500
2020/08/07 2,317 2,367 2,291 2,330 20,600
2020/08/06 2,257 2,298 2,256 2,294 10,200
2020/08/05 2,298 2,321 2,265 2,271 12,900
2020/08/04 2,326 2,331 2,301 2,331 8,400
2020/08/03 2,251 2,284 2,235 2,284 10,100
2020/07/31 2,351 2,351 2,217 2,237 21,900
2020/07/30 2,421 2,431 2,324 2,324 14,900
2020/07/29 2,417 2,456 2,395 2,395 11,900
2020/07/28 2,470 2,486 2,440 2,441 9,100
2020/07/27 2,378 2,467 2,378 2,467 12,800
2020/07/22 2,444 2,466 2,386 2,388 12,000
2020/07/21 2,360 2,449 2,342 2,449 18,100
2020/07/20 2,362 2,388 2,324 2,380 9,100
2020/07/17 2,346 2,346 2,307 2,345 12,500
2020/07/16 2,361 2,378 2,321 2,337 11,000
2020/07/15 2,321 2,354 2,291 2,351 16,900
2020/07/14 2,339 2,339 2,291 2,291 15,600
2020/07/13 2,262 2,332 2,254 2,332 15,700
2020/07/10 2,300 2,327 2,240 2,240 20,700
2020/07/09 2,297 2,339 2,292 2,312 7,900
2020/07/08 2,326 2,356 2,294 2,294 9,100
2020/07/07 2,376 2,376 2,322 2,346 8,400
2020/07/06 2,298 2,382 2,251 2,373 15,800
2020/07/03 2,295 2,305 2,269 2,298 8,700
2020/07/02 2,321 2,338 2,281 2,287 21,300
2020/07/01 2,391 2,391 2,302 2,311 18,300
2020/06/30 2,419 2,429 2,380 2,380 21,200
2020/06/29 2,398 2,419 2,363 2,397 28,500
2020/06/26 2,378 2,405 2,372 2,404 25,100
2020/06/25 2,321 2,337 2,304 2,328 15,100
2020/06/24 2,376 2,376 2,333 2,333 10,400
2020/06/23 2,400 2,401 2,360 2,385 15,700
2020/06/22 2,423 2,423 2,372 2,385 15,900
2020/06/19 2,398 2,454 2,346 2,449 38,000
2020/06/18 2,369 2,403 2,323 2,389 61,500
2020/06/17 2,381 2,416 2,353 2,378 52,700
2020/06/16 2,369 2,411 2,315 2,372 59,100
2020/06/15 2,355 2,390 2,301 2,301 25,500
2020/06/12 2,326 2,387 2,293 2,355 37,600
2020/06/11 2,408 2,409 2,318 2,352 39,400
2020/06/10 2,436 2,446 2,393 2,411 15,800
2020/06/09 2,483 2,493 2,435 2,456 13,800
2020/06/08 2,498 2,498 2,463 2,490 14,900
2020/06/05 2,468 2,511 2,444 2,464 19,200
2020/06/04 2,489 2,494 2,444 2,444 20,500
2020/06/03 2,430 2,455 2,412 2,455 14,400
2020/06/02 2,429 2,454 2,367 2,384 16,400
2020/06/01 2,375 2,428 2,350 2,406 16,500
2020/05/29 2,445 2,478 2,322 2,339 27,900
2020/05/28 2,374 2,439 2,349 2,439 27,900
2020/05/27 2,338 2,386 2,314 2,368 18,700
2020/05/26 2,261 2,348 2,228 2,348 18,200
2020/05/25 2,248 2,248 2,228 2,243 10,200
2020/05/22 2,325 2,325 2,232 2,248 13,300
2020/05/21 2,290 2,317 2,273 2,317 7,700
2020/05/20 2,288 2,305 2,271 2,291 12,200
2020/05/19 2,374 2,374 2,252 2,301 18,200
2020/05/18 2,327 2,329 2,293 2,329 12,000
2020/05/15 2,262 2,330 2,250 2,330 16,600
2020/05/14 2,302 2,319 2,236 2,236 14,100
2020/05/13 2,280 2,346 2,255 2,329 17,600
2020/05/12 2,327 2,327 2,267 2,280 6,800
2020/05/11 2,330 2,366 2,284 2,311 22,000
2020/05/08 2,330 2,367 2,297 2,330 19,100
2020/05/07 2,334 2,335 2,276 2,328 13,600
2020/05/01 2,300 2,353 2,300 2,334 17,800
2020/04/30 2,436 2,471 2,327 2,327 29,300
2020/04/28 2,390 2,432 2,339 2,397 18,000
2020/04/27 2,375 2,390 2,302 2,390 12,500
2020/04/24 2,325 2,361 2,284 2,343 12,600
2020/04/23 2,220 2,345 2,204 2,345 22,700
2020/04/22 2,245 2,284 2,216 2,228 10,700
2020/04/21 2,202 2,279 2,202 2,249 13,400
2020/04/20 2,260 2,274 2,210 2,230 12,100
2020/04/17 2,290 2,364 2,240 2,240 18,600
2020/04/16 2,125 2,302 2,121 2,302 27,500
2020/04/15 2,293 2,293 2,109 2,148 35,100
2020/04/14 2,283 2,296 2,226 2,293 16,600
2020/04/13 2,316 2,316 2,258 2,277 11,600
2020/04/10 2,260 2,319 2,248 2,316 13,100
2020/04/09 2,343 2,343 2,206 2,235 15,700
2020/04/08 2,267 2,344 2,234 2,343 21,900
2020/04/07 2,239 2,300 2,170 2,267 18,500
2020/04/06 2,109 2,229 2,101 2,229 16,500
2020/04/03 2,150 2,243 2,096 2,123 14,600
2020/04/02 2,300 2,350 2,142 2,172 18,000
2020/04/01 2,353 2,441 2,315 2,322 20,800
2020/03/31 2,516 2,516 2,348 2,385 21,300
2020/03/30 2,471 2,509 2,352 2,494 30,700
2020/03/27 2,475 2,525 2,450 2,525 50,900
2020/03/26 2,225 2,456 2,199 2,425 49,400
2020/03/25 2,170 2,246 2,105 2,246 22,500
2020/03/24 2,291 2,306 2,107 2,154 27,500
2020/03/23 2,208 2,252 2,088 2,241 36,000
2020/03/19 2,068 2,279 2,029 2,278 36,200
2020/03/18 2,062 2,092 1,981 2,018 39,300
2020/03/17 1,796 2,090 1,776 2,050 54,900
2020/03/16 1,838 1,899 1,814 1,821 18,000
2020/03/13 1,722 1,798 1,685 1,758 77,300
2020/03/12 1,910 1,926 1,850 1,892 38,600
2020/03/11 2,009 2,020 1,956 1,958 21,700
2020/03/10 1,912 1,989 1,814 1,989 40,000
2020/03/09 1,939 1,940 1,882 1,912 31,200
2020/03/06 2,058 2,058 2,004 2,004 31,900
2020/03/05 2,108 2,120 2,082 2,082 21,400
2020/03/04 2,109 2,129 2,096 2,108 21,600
2020/03/03 2,254 2,265 2,168 2,168 32,800
2020/03/02 2,105 2,234 2,101 2,233 31,500
2020/02/28 2,159 2,173 2,117 2,155 36,100
2020/02/27 2,218 2,248 2,185 2,189 21,600
2020/02/26 2,201 2,257 2,200 2,257 17,300
2020/02/25 2,256 2,272 2,233 2,239 29,500
2020/02/21 2,350 2,363 2,300 2,350 17,000
2020/02/20 2,358 2,380 2,338 2,351 9,800
2020/02/19 2,381 2,381 2,354 2,357 10,700
2020/02/18 2,407 2,407 2,359 2,373 17,600
2020/02/17 2,449 2,449 2,380 2,407 14,300
2020/02/14 2,406 2,450 2,382 2,450 19,600
2020/02/13 2,421 2,422 2,378 2,406 25,300
2020/02/12 2,449 2,450 2,419 2,429 21,400
2020/02/10 2,446 2,510 2,446 2,470 15,000
2020/02/07 2,580 2,580 2,495 2,495 9,300
2020/02/06 2,549 2,580 2,532 2,564 21,500
2020/02/05 2,531 2,543 2,481 2,486 15,200
2020/02/04 2,421 2,519 2,421 2,515 8,400
2020/02/03 2,448 2,490 2,429 2,470 8,100
2020/01/31 2,491 2,509 2,462 2,478 12,300
2020/01/30 2,438 2,466 2,404 2,460 14,100
2020/01/29 2,494 2,494 2,450 2,461 7,100
2020/01/28 2,415 2,471 2,388 2,471 21,800
2020/01/27 2,441 2,450 2,415 2,423 23,100
2020/01/24 2,535 2,535 2,498 2,504 12,300
2020/01/23 2,534 2,550 2,530 2,535 8,500
2020/01/22 2,557 2,576 2,535 2,556 10,900
2020/01/21 2,533 2,560 2,528 2,558 9,800
2020/01/20 2,563 2,563 2,531 2,533 7,900
2020/01/17 2,518 2,554 2,518 2,553 15,700
2020/01/16 2,574 2,574 2,514 2,514 9,200
2020/01/15 2,563 2,572 2,529 2,561 15,100
2020/01/14 2,662 2,662 2,563 2,563 20,800
2020/01/10 2,692 2,692 2,649 2,652 7,400
2020/01/09 2,684 2,686 2,653 2,684 6,800
2020/01/08 2,674 2,677 2,638 2,638 15,400
2020/01/07 2,659 2,718 2,659 2,705 13,600
2020/01/06 2,661 2,670 2,642 2,645 13,700

このページの先頭へ