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
2021/12/30 2,088 2,096 2,080 2,080 11,000
2021/12/29 2,062 2,082 2,060 2,082 32,400
2021/12/28 2,028 2,067 2,019 2,067 39,700
2021/12/27 2,018 2,026 2,013 2,018 16,600
2021/12/24 2,032 2,032 2,018 2,018 9,700
2021/12/23 2,031 2,040 2,024 2,025 6,500
2021/12/22 2,033 2,033 2,023 2,025 10,000
2021/12/21 2,059 2,059 2,025 2,031 28,500
2021/12/20 2,069 2,069 2,037 2,037 35,000
2021/12/17 2,052 2,084 2,052 2,081 52,300
2021/12/16 2,040 2,057 2,033 2,057 30,500
2021/12/15 2,020 2,030 2,020 2,024 17,800
2021/12/14 2,020 2,026 2,011 2,021 33,200
2021/12/13 2,025 2,027 2,018 2,021 26,600
2021/12/10 2,024 2,025 2,013 2,018 25,000
2021/12/09 2,008 2,019 1,998 2,007 13,000
2021/12/08 2,017 2,027 2,002 2,012 19,200
2021/12/07 1,982 2,028 1,980 2,025 34,600
2021/12/06 1,980 1,990 1,969 1,975 20,900
2021/12/03 1,965 1,992 1,965 1,986 21,800
2021/12/02 1,963 1,983 1,960 1,964 31,500
2021/12/01 1,955 1,971 1,951 1,960 27,900
2021/11/30 1,978 1,987 1,952 1,952 32,600
2021/11/29 1,972 1,977 1,953 1,954 30,700
2021/11/26 1,981 1,988 1,974 1,975 32,900
2021/11/25 1,995 2,006 1,994 1,994 12,300
2021/11/24 2,009 2,017 1,987 1,987 19,800
2021/11/22 1,985 2,002 1,984 1,990 10,300
2021/11/19 1,982 2,005 1,981 1,998 20,400
2021/11/18 1,980 1,989 1,973 1,982 37,000
2021/11/17 2,000 2,000 1,985 1,985 20,100
2021/11/16 2,001 2,002 1,991 1,992 26,500
2021/11/15 2,008 2,016 1,992 1,992 33,900
2021/11/12 1,999 2,013 1,999 2,005 22,600
2021/11/11 2,004 2,013 1,995 1,995 22,400
2021/11/10 2,003 2,009 1,998 2,003 24,900
2021/11/09 2,019 2,021 2,000 2,000 35,100
2021/11/08 2,003 2,021 2,003 2,018 14,200
2021/11/05 2,010 2,021 2,002 2,002 27,900
2021/11/04 2,034 2,053 2,010 2,010 41,000
2021/11/02 2,032 2,047 2,026 2,036 23,400
2021/11/01 2,034 2,043 2,019 2,032 34,700
2021/10/29 2,022 2,052 2,015 2,052 22,900
2021/10/28 2,031 2,043 2,015 2,021 29,200
2021/10/27 2,037 2,055 2,031 2,046 21,400
2021/10/26 2,051 2,056 2,037 2,041 23,500
2021/10/25 2,056 2,079 2,052 2,055 11,300
2021/10/22 2,087 2,087 2,061 2,064 20,600
2021/10/21 2,076 2,098 2,076 2,089 16,000
2021/10/20 2,078 2,107 2,074 2,075 16,100
2021/10/19 2,086 2,089 2,067 2,081 13,900
2021/10/18 2,100 2,100 2,078 2,086 16,100
2021/10/15 2,065 2,086 2,060 2,086 17,200
2021/10/14 2,063 2,067 2,048 2,058 24,700
2021/10/13 2,103 2,103 2,075 2,075 29,100
2021/10/12 2,140 2,140 2,108 2,110 20,700
2021/10/11 2,133 2,141 2,121 2,140 16,400
2021/10/08 2,128 2,134 2,111 2,125 26,200
2021/10/07 2,087 2,118 2,068 2,111 41,100
2021/10/06 2,079 2,108 2,074 2,098 52,300
2021/10/05 2,071 2,098 2,054 2,055 39,300
2021/10/04 2,095 2,099 2,078 2,091 40,100
2021/10/01 2,090 2,091 2,056 2,066 58,100
2021/09/30 2,121 2,135 2,092 2,094 43,300
2021/09/29 2,103 2,118 2,090 2,118 76,500
2021/09/28 2,161 2,172 2,145 2,169 75,800
2021/09/27 2,156 2,164 2,148 2,162 48,800
2021/09/24 2,147 2,167 2,132 2,153 64,800
2021/09/22 2,122 2,127 2,098 2,098 44,800
2021/09/21 2,148 2,161 2,133 2,133 65,900
2021/09/17 2,199 2,202 2,180 2,184 44,700
2021/09/16 2,184 2,198 2,175 2,195 33,500
2021/09/15 2,185 2,185 2,164 2,179 30,200
2021/09/14 2,181 2,205 2,170 2,205 41,400
2021/09/13 2,142 2,186 2,131 2,186 43,400
2021/09/10 2,118 2,143 2,110 2,143 61,900
2021/09/09 2,128 2,133 2,112 2,118 33,500
2021/09/08 2,089 2,137 2,089 2,132 53,300
2021/09/07 2,093 2,107 2,085 2,097 64,300
2021/09/06 2,096 2,096 2,080 2,087 29,800
2021/09/03 2,076 2,089 2,068 2,075 35,600
2021/09/02 2,077 2,077 2,065 2,071 23,400
2021/09/01 2,065 2,080 2,060 2,080 29,300
2021/08/31 2,057 2,071 2,050 2,064 39,800
2021/08/30 2,045 2,052 2,038 2,050 18,500
2021/08/27 2,024 2,040 2,024 2,034 17,700
2021/08/26 2,024 2,034 2,019 2,034 17,800
2021/08/25 2,019 2,029 2,016 2,018 15,800
2021/08/24 2,019 2,033 2,013 2,026 22,900
2021/08/23 2,027 2,036 2,018 2,018 28,800
2021/08/20 2,023 2,028 2,001 2,001 33,400
2021/08/19 2,013 2,031 2,012 2,012 24,300
2021/08/18 2,020 2,037 2,016 2,028 19,600
2021/08/17 2,030 2,032 2,008 2,021 24,900
2021/08/16 2,052 2,052 2,025 2,026 43,600
2021/08/13 2,043 2,068 2,034 2,064 40,800
2021/08/12 2,025 2,043 2,015 2,043 38,800
2021/08/11 2,008 2,027 2,008 2,020 33,500
2021/08/10 2,004 2,010 1,993 2,000 33,300
2021/08/06 2,003 2,006 1,980 1,993 25,700
2021/08/05 1,990 2,002 1,988 1,990 19,300
2021/08/04 2,011 2,018 1,985 1,990 43,900
2021/08/03 2,010 2,028 2,004 2,011 27,000
2021/08/02 1,998 2,020 1,989 2,018 50,700
2021/07/30 1,993 1,997 1,981 1,986 58,400
2021/07/29 2,012 2,012 1,990 1,994 39,600
2021/07/28 2,000 2,014 1,998 2,009 25,000
2021/07/27 1,999 2,007 1,995 2,005 30,000
2021/07/26 2,009 2,010 1,986 1,990 29,400
2021/07/21 2,004 2,011 1,993 1,993 35,800
2021/07/20 1,980 2,004 1,974 1,998 41,100
2021/07/19 2,001 2,004 1,983 1,988 52,300
2021/07/16 2,000 2,021 1,999 2,017 26,100
2021/07/15 2,020 2,027 1,998 2,007 80,700
2021/07/14 2,034 2,039 2,023 2,035 30,200
2021/07/13 2,018 2,035 2,014 2,035 54,900
2021/07/12 1,997 2,015 1,994 2,004 65,000
2021/07/09 1,965 1,991 1,960 1,983 71,800
2021/07/08 1,973 1,987 1,969 1,969 46,700
2021/07/07 1,992 1,994 1,972 1,972 88,900
2021/07/06 2,001 2,011 1,996 2,006 20,600
2021/07/05 1,998 2,003 1,992 2,001 24,600
2021/07/02 1,997 2,004 1,990 2,004 46,300
2021/07/01 1,986 1,995 1,983 1,992 36,200
2021/06/30 2,000 2,004 1,980 1,980 86,800
2021/06/29 2,000 2,009 1,992 2,005 48,800
2021/06/28 2,013 2,026 2,012 2,022 45,200
2021/06/25 2,005 2,009 1,991 1,996 41,800
2021/06/24 1,982 2,003 1,980 1,989 28,400
2021/06/23 2,005 2,007 1,974 1,982 79,600
2021/06/22 2,012 2,018 1,989 2,005 67,700
2021/06/21 1,983 1,990 1,966 1,986 122,900
2021/06/18 2,008 2,012 1,992 1,994 120,800
2021/06/17 2,028 2,037 2,013 2,015 36,100
2021/06/16 2,015 2,026 2,010 2,021 55,300
2021/06/15 2,007 2,014 2,004 2,007 40,300
2021/06/14 2,038 2,038 2,004 2,004 70,600
2021/06/11 2,026 2,034 2,013 2,018 62,600
2021/06/10 2,030 2,033 2,016 2,026 36,000
2021/06/09 2,042 2,047 2,027 2,030 23,400
2021/06/08 2,045 2,054 2,030 2,042 29,300
2021/06/07 2,040 2,043 2,023 2,040 41,000
2021/06/04 2,057 2,073 2,040 2,048 40,900
2021/06/03 2,037 2,061 2,037 2,056 44,600
2021/06/02 2,040 2,052 2,025 2,032 56,900
2021/06/01 2,030 2,034 2,008 2,034 57,400
2021/05/31 2,060 2,076 2,018 2,023 74,100
2021/05/28 2,018 2,073 2,015 2,069 116,100
2021/05/27 2,001 2,030 1,988 2,014 418,300
2021/05/26 2,023 2,030 1,999 2,005 111,700
2021/05/25 2,075 2,085 2,035 2,038 112,500
2021/05/24 2,101 2,111 2,071 2,079 82,400
2021/05/21 2,111 2,111 2,085 2,089 49,000
2021/05/20 2,098 2,119 2,096 2,102 53,200
2021/05/19 2,105 2,124 2,095 2,104 82,700
2021/05/18 2,134 2,134 2,113 2,116 66,200
2021/05/17 2,130 2,170 2,130 2,133 53,100
2021/05/14 2,159 2,159 2,114 2,121 60,600
2021/05/13 2,165 2,174 2,118 2,119 81,900
2021/05/12 2,264 2,264 2,171 2,171 85,300
2021/05/11 2,307 2,319 2,253 2,256 28,400
2021/05/10 2,263 2,305 2,263 2,305 25,300
2021/05/07 2,240 2,280 2,240 2,263 24,700
2021/05/06 2,207 2,249 2,197 2,227 38,900
2021/04/30 2,230 2,248 2,201 2,206 50,500
2021/04/28 2,262 2,278 2,234 2,234 23,800
2021/04/27 2,266 2,287 2,256 2,260 21,400
2021/04/26 2,294 2,304 2,259 2,260 20,700
2021/04/23 2,284 2,320 2,284 2,305 18,900
2021/04/22 2,288 2,311 2,275 2,304 23,000
2021/04/21 2,260 2,287 2,249 2,281 33,700
2021/04/20 2,318 2,329 2,279 2,279 36,000
2021/04/19 2,335 2,371 2,314 2,329 37,000
2021/04/16 2,325 2,338 2,307 2,331 27,100
2021/04/15 2,277 2,334 2,277 2,323 33,500
2021/04/14 2,244 2,280 2,231 2,271 29,600
2021/04/13 2,248 2,296 2,244 2,244 25,200
2021/04/12 2,256 2,274 2,245 2,257 27,900
2021/04/09 2,285 2,294 2,251 2,251 29,900
2021/04/08 2,320 2,328 2,257 2,272 38,500
2021/04/07 2,328 2,364 2,327 2,346 31,400
2021/04/06 2,364 2,368 2,316 2,328 34,700
2021/04/05 2,332 2,391 2,332 2,374 30,300
2021/04/02 2,377 2,377 2,317 2,338 21,100
2021/04/01 2,369 2,380 2,331 2,347 40,200
2021/03/31 2,374 2,383 2,337 2,337 32,600
2021/03/30 2,430 2,430 2,341 2,399 47,100
2021/03/29 2,509 2,535 2,433 2,480 50,200
2021/03/26 2,521 2,548 2,492 2,509 28,500
2021/03/25 2,430 2,517 2,430 2,509 26,900
2021/03/24 2,476 2,490 2,410 2,429 43,200
2021/03/23 2,600 2,600 2,514 2,523 26,000
2021/03/22 2,630 2,630 2,582 2,605 29,000
2021/03/19 2,550 2,661 2,550 2,613 63,400
2021/03/18 2,524 2,553 2,506 2,547 39,700
2021/03/17 2,499 2,531 2,466 2,523 27,600
2021/03/16 2,461 2,508 2,443 2,472 44,300
2021/03/15 2,400 2,466 2,400 2,460 45,800
2021/03/12 2,357 2,390 2,351 2,379 56,600
2021/03/11 2,364 2,420 2,353 2,407 55,100
2021/03/10 2,355 2,389 2,333 2,378 39,200
2021/03/09 2,300 2,354 2,292 2,354 69,900
2021/03/08 2,279 2,290 2,260 2,287 56,900
2021/03/05 2,252 2,280 2,237 2,279 51,900
2021/03/04 2,259 2,282 2,240 2,281 42,300
2021/03/03 2,258 2,276 2,236 2,259 27,600
2021/03/02 2,276 2,276 2,230 2,266 42,100
2021/03/01 2,256 2,274 2,235 2,259 49,500
2021/02/26 2,305 2,305 2,247 2,247 41,800
2021/02/25 2,330 2,345 2,311 2,334 31,800
2021/02/24 2,298 2,316 2,280 2,304 26,100
2021/02/22 2,286 2,323 2,285 2,289 25,100
2021/02/19 2,283 2,295 2,258 2,286 27,400
2021/02/18 2,280 2,296 2,270 2,294 36,400
2021/02/17 2,318 2,345 2,290 2,291 29,500
2021/02/16 2,277 2,342 2,266 2,318 72,900
2021/02/15 2,242 2,262 2,239 2,262 18,400
2021/02/12 2,255 2,255 2,221 2,231 19,100
2021/02/10 2,247 2,264 2,228 2,240 17,000
2021/02/09 2,250 2,257 2,221 2,247 20,200
2021/02/08 2,233 2,268 2,233 2,260 28,500
2021/02/05 2,228 2,240 2,215 2,233 19,700
2021/02/04 2,155 2,220 2,150 2,213 31,700
2021/02/03 2,166 2,180 2,155 2,163 22,500
2021/02/02 2,146 2,176 2,135 2,176 19,500
2021/02/01 2,138 2,162 2,136 2,145 30,200
2021/01/29 2,181 2,181 2,132 2,140 37,800
2021/01/28 2,180 2,189 2,155 2,177 56,700
2021/01/27 2,200 2,200 2,183 2,186 18,300
2021/01/26 2,219 2,219 2,200 2,201 24,300
2021/01/25 2,209 2,225 2,190 2,219 17,700
2021/01/22 2,175 2,220 2,170 2,208 22,900
2021/01/21 2,193 2,207 2,180 2,194 19,400
2021/01/20 2,210 2,213 2,182 2,193 30,200
2021/01/19 2,296 2,296 2,224 2,226 21,400
2021/01/18 2,227 2,273 2,218 2,272 23,900
2021/01/15 2,260 2,284 2,227 2,227 21,500
2021/01/14 2,280 2,288 2,252 2,260 31,100
2021/01/13 2,227 2,278 2,221 2,276 31,700
2021/01/12 2,254 2,277 2,230 2,230 31,800
2021/01/08 2,248 2,309 2,248 2,280 37,900
2021/01/07 2,263 2,300 2,243 2,270 45,600
2021/01/06 2,163 2,228 2,163 2,222 18,800
2021/01/05 2,170 2,180 2,152 2,158 21,700
2021/01/04 2,218 2,218 2,155 2,168 24,600

このページの先頭へ