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
2022/12/30 2,455 2,495 2,446 2,478 33,200
2022/12/29 2,446 2,452 2,396 2,447 36,100
2022/12/28 2,463 2,476 2,419 2,461 39,700
2022/12/27 2,409 2,467 2,402 2,463 44,100
2022/12/26 2,430 2,449 2,385 2,399 32,400
2022/12/23 2,388 2,425 2,387 2,425 30,700
2022/12/22 2,323 2,385 2,320 2,385 34,700
2022/12/21 2,395 2,435 2,306 2,306 93,600
2022/12/20 2,285 2,388 2,285 2,342 69,200
2022/12/19 2,257 2,290 2,257 2,271 26,300
2022/12/16 2,284 2,310 2,259 2,263 31,100
2022/12/15 2,258 2,292 2,257 2,285 21,900
2022/12/14 2,258 2,267 2,250 2,257 19,900
2022/12/13 2,285 2,285 2,263 2,264 26,600
2022/12/12 2,233 2,262 2,233 2,257 38,300
2022/12/09 2,230 2,247 2,225 2,233 36,700
2022/12/08 2,249 2,249 2,206 2,240 24,600
2022/12/07 2,215 2,264 2,215 2,255 24,200
2022/12/06 2,210 2,241 2,210 2,218 18,000
2022/12/05 2,230 2,233 2,210 2,227 30,100
2022/12/02 2,265 2,278 2,222 2,233 38,100
2022/12/01 2,327 2,352 2,281 2,286 25,800
2022/11/30 2,346 2,347 2,318 2,318 25,000
2022/11/29 2,320 2,362 2,299 2,352 27,400
2022/11/28 2,387 2,428 2,338 2,351 39,500
2022/11/25 2,304 2,364 2,296 2,361 46,000
2022/11/24 2,249 2,311 2,249 2,304 50,300
2022/11/22 2,216 2,243 2,215 2,239 35,900
2022/11/21 2,199 2,217 2,199 2,212 15,100
2022/11/18 2,219 2,235 2,198 2,198 29,600
2022/11/17 2,200 2,225 2,200 2,212 16,200
2022/11/16 2,204 2,217 2,192 2,194 19,600
2022/11/15 2,205 2,221 2,201 2,204 19,100
2022/11/14 2,229 2,245 2,206 2,206 22,100
2022/11/11 2,249 2,249 2,214 2,236 21,400
2022/11/10 2,215 2,232 2,215 2,228 19,100
2022/11/09 2,227 2,241 2,227 2,229 11,900
2022/11/08 2,206 2,230 2,198 2,227 12,400
2022/11/07 2,219 2,226 2,201 2,206 16,100
2022/11/04 2,205 2,222 2,182 2,185 38,700
2022/11/02 2,223 2,239 2,212 2,216 31,100
2022/11/01 2,230 2,230 2,209 2,223 18,900
2022/10/31 2,221 2,241 2,217 2,230 22,700
2022/10/28 2,190 2,228 2,184 2,201 83,600
2022/10/27 2,271 2,275 2,205 2,210 36,800
2022/10/26 2,258 2,278 2,250 2,276 45,000
2022/10/25 2,250 2,265 2,233 2,234 22,800
2022/10/24 2,257 2,268 2,244 2,249 28,700
2022/10/21 2,222 2,237 2,204 2,230 24,200
2022/10/20 2,225 2,240 2,222 2,231 18,100
2022/10/19 2,243 2,259 2,241 2,246 37,400
2022/10/18 2,213 2,244 2,213 2,238 31,300
2022/10/17 2,229 2,238 2,205 2,215 31,700
2022/10/14 2,211 2,227 2,189 2,221 36,600
2022/10/13 2,173 2,174 2,148 2,161 29,100
2022/10/12 2,165 2,191 2,149 2,168 16,700
2022/10/11 2,198 2,214 2,165 2,165 27,600
2022/10/07 2,201 2,231 2,201 2,226 26,600
2022/10/06 2,195 2,221 2,194 2,210 32,400
2022/10/05 2,180 2,197 2,180 2,183 34,400
2022/10/04 2,151 2,179 2,151 2,175 45,700
2022/10/03 2,148 2,148 2,113 2,127 32,000
2022/09/30 2,166 2,170 2,147 2,148 33,300
2022/09/29 2,153 2,169 2,149 2,166 33,400
2022/09/28 2,153 2,185 2,145 2,183 41,900
2022/09/27 2,175 2,183 2,149 2,156 44,100
2022/09/26 2,191 2,205 2,153 2,163 53,700
2022/09/22 2,240 2,240 2,215 2,227 34,200
2022/09/21 2,248 2,256 2,240 2,248 34,700
2022/09/20 2,234 2,250 2,227 2,248 45,500
2022/09/16 2,193 2,212 2,193 2,206 35,700
2022/09/15 2,181 2,199 2,170 2,193 18,300
2022/09/14 2,180 2,188 2,172 2,177 20,300
2022/09/13 2,208 2,208 2,193 2,193 19,200
2022/09/12 2,210 2,210 2,194 2,204 17,200
2022/09/09 2,190 2,212 2,190 2,200 31,600
2022/09/08 2,188 2,199 2,186 2,199 23,000
2022/09/07 2,186 2,193 2,157 2,168 23,900
2022/09/06 2,189 2,199 2,174 2,186 24,800
2022/09/05 2,192 2,194 2,177 2,180 16,000
2022/09/02 2,222 2,222 2,197 2,210 23,700
2022/09/01 2,226 2,229 2,210 2,210 28,600
2022/08/31 2,218 2,232 2,212 2,228 16,600
2022/08/30 2,210 2,223 2,204 2,223 11,100
2022/08/29 2,195 2,216 2,195 2,206 19,400
2022/08/26 2,207 2,223 2,202 2,219 13,900
2022/08/25 2,196 2,207 2,185 2,207 21,700
2022/08/24 2,174 2,194 2,174 2,187 14,700
2022/08/23 2,190 2,190 2,174 2,182 13,100
2022/08/22 2,162 2,190 2,162 2,190 13,700
2022/08/19 2,161 2,178 2,156 2,176 10,500
2022/08/18 2,163 2,181 2,157 2,158 20,100
2022/08/17 2,175 2,186 2,174 2,181 26,800
2022/08/16 2,144 2,157 2,134 2,154 38,400
2022/08/15 2,138 2,144 2,133 2,135 20,100
2022/08/12 2,125 2,141 2,120 2,132 28,200
2022/08/10 2,087 2,108 2,087 2,107 11,600
2022/08/09 2,097 2,100 2,087 2,087 16,900
2022/08/08 2,089 2,104 2,088 2,097 9,900
2022/08/05 2,076 2,092 2,076 2,091 9,000
2022/08/04 2,093 2,093 2,076 2,081 20,700
2022/08/03 2,093 2,095 2,086 2,088 23,400
2022/08/02 2,121 2,121 2,094 2,097 23,000
2022/08/01 2,106 2,124 2,104 2,124 18,500
2022/07/29 2,107 2,107 2,094 2,104 16,600
2022/07/28 2,113 2,114 2,091 2,097 32,600
2022/07/27 2,118 2,118 2,101 2,101 12,700
2022/07/26 2,097 2,125 2,097 2,115 26,600
2022/07/25 2,090 2,099 2,086 2,091 15,200
2022/07/22 2,091 2,104 2,089 2,090 24,800
2022/07/21 2,077 2,102 2,077 2,102 14,000
2022/07/20 2,095 2,098 2,085 2,095 30,400
2022/07/19 2,098 2,098 2,067 2,072 22,600
2022/07/15 2,064 2,065 2,058 2,059 23,900
2022/07/14 2,073 2,082 2,062 2,064 20,900
2022/07/13 2,073 2,083 2,072 2,074 11,200
2022/07/12 2,088 2,091 2,071 2,073 21,200
2022/07/11 2,071 2,089 2,067 2,089 30,400
2022/07/08 2,056 2,075 2,049 2,051 38,000
2022/07/07 2,042 2,063 2,042 2,055 32,700
2022/07/06 2,066 2,076 2,035 2,035 47,200
2022/07/05 2,073 2,077 2,058 2,076 24,200
2022/07/04 2,072 2,074 2,058 2,074 22,600
2022/07/01 2,090 2,098 2,046 2,051 51,100
2022/06/30 2,066 2,092 2,065 2,092 30,500
2022/06/29 2,086 2,106 2,066 2,066 55,500
2022/06/28 2,089 2,110 2,086 2,094 25,700
2022/06/27 2,105 2,120 2,086 2,088 30,900
2022/06/24 2,089 2,095 2,081 2,095 24,400
2022/06/23 2,090 2,097 2,084 2,092 12,200
2022/06/22 2,090 2,092 2,079 2,090 12,500
2022/06/21 2,051 2,082 2,051 2,079 21,400
2022/06/20 2,067 2,078 2,040 2,051 18,400
2022/06/17 2,052 2,071 2,050 2,050 38,600
2022/06/16 2,059 2,083 2,057 2,074 16,700
2022/06/15 2,050 2,066 2,050 2,050 19,900
2022/06/14 2,053 2,064 2,045 2,050 22,200
2022/06/13 2,050 2,067 2,050 2,057 44,500
2022/06/10 2,060 2,073 2,060 2,063 25,900
2022/06/09 2,060 2,095 2,057 2,087 29,800
2022/06/08 2,062 2,075 2,060 2,066 24,900
2022/06/07 2,050 2,070 2,050 2,062 32,300
2022/06/06 2,033 2,046 2,029 2,042 20,300
2022/06/03 2,041 2,053 2,033 2,034 31,900
2022/06/02 2,034 2,044 2,034 2,044 16,600
2022/06/01 2,038 2,046 2,032 2,046 36,700
2022/05/31 2,031 2,047 2,019 2,022 33,800
2022/05/30 2,039 2,059 2,022 2,022 70,100
2022/05/27 2,030 2,041 2,020 2,041 45,100
2022/05/26 2,007 2,021 2,007 2,013 20,400
2022/05/25 2,008 2,019 2,005 2,005 24,700
2022/05/24 2,023 2,025 2,005 2,008 28,200
2022/05/23 2,022 2,024 2,009 2,020 24,200
2022/05/20 2,012 2,015 1,998 2,012 37,700
2022/05/19 2,003 2,020 1,996 2,007 49,800
2022/05/18 2,020 2,026 2,004 2,019 32,900
2022/05/17 2,025 2,029 2,012 2,017 23,800
2022/05/16 2,067 2,067 2,015 2,025 40,600
2022/05/13 2,003 2,055 2,000 2,046 45,100
2022/05/12 2,031 2,035 2,000 2,000 53,100
2022/05/11 2,050 2,086 2,036 2,044 25,300
2022/05/10 2,071 2,094 2,062 2,070 21,800
2022/05/09 2,110 2,110 2,086 2,086 21,900
2022/05/06 2,098 2,113 2,095 2,113 23,700
2022/05/02 2,060 2,089 2,059 2,087 19,200
2022/04/28 2,000 2,069 2,000 2,069 46,500
2022/04/27 2,022 2,030 1,990 1,990 80,000
2022/04/26 2,027 2,040 2,027 2,034 14,300
2022/04/25 2,030 2,041 2,027 2,036 21,900
2022/04/22 2,074 2,074 2,048 2,052 13,400
2022/04/21 2,078 2,097 2,067 2,084 20,600
2022/04/20 2,055 2,085 2,048 2,083 21,000
2022/04/19 2,065 2,065 2,040 2,047 14,300
2022/04/18 2,039 2,052 2,029 2,046 18,800
2022/04/15 2,048 2,061 2,040 2,061 18,700
2022/04/14 2,051 2,064 2,045 2,051 15,000
2022/04/13 2,023 2,051 2,015 2,048 34,800
2022/04/12 2,015 2,034 2,010 2,023 23,300
2022/04/11 2,017 2,035 2,011 2,015 23,900
2022/04/08 2,030 2,035 2,004 2,011 78,400
2022/04/07 2,024 2,044 2,024 2,035 31,400
2022/04/06 2,036 2,069 2,036 2,037 24,800
2022/04/05 2,075 2,080 2,052 2,052 30,400
2022/04/04 2,059 2,085 2,059 2,071 17,500
2022/04/01 2,053 2,074 2,041 2,066 28,200
2022/03/31 2,103 2,109 2,063 2,063 32,200
2022/03/30 2,136 2,140 2,099 2,118 44,500
2022/03/29 2,198 2,198 2,170 2,180 42,500
2022/03/28 2,202 2,211 2,185 2,211 40,300
2022/03/25 2,217 2,217 2,189 2,202 23,700
2022/03/24 2,212 2,212 2,179 2,200 27,400
2022/03/23 2,201 2,228 2,198 2,222 30,100
2022/03/22 2,214 2,219 2,185 2,198 39,700
2022/03/18 2,203 2,218 2,183 2,218 54,500
2022/03/17 2,190 2,214 2,174 2,205 49,800
2022/03/16 2,182 2,182 2,156 2,169 24,100
2022/03/15 2,141 2,183 2,138 2,182 25,900
2022/03/14 2,137 2,157 2,130 2,138 25,200
2022/03/11 2,096 2,128 2,095 2,126 50,700
2022/03/10 2,077 2,119 2,077 2,114 31,600
2022/03/09 2,041 2,080 2,035 2,039 49,800
2022/03/08 2,055 2,059 2,017 2,041 63,800
2022/03/07 2,070 2,092 2,054 2,082 31,500
2022/03/04 2,094 2,131 2,087 2,088 26,000
2022/03/03 2,093 2,138 2,086 2,104 61,000
2022/03/02 2,104 2,145 2,085 2,085 52,300
2022/03/01 2,215 2,215 2,167 2,178 35,700
2022/02/28 2,145 2,211 2,145 2,200 28,400
2022/02/25 2,200 2,200 2,115 2,129 54,500
2022/02/24 2,195 2,207 2,172 2,197 47,600
2022/02/22 2,225 2,234 2,202 2,225 28,900
2022/02/21 2,258 2,273 2,236 2,246 16,400
2022/02/18 2,272 2,287 2,234 2,244 44,500
2022/02/17 2,306 2,310 2,278 2,304 21,700
2022/02/16 2,276 2,311 2,276 2,306 32,100
2022/02/15 2,278 2,307 2,248 2,252 45,100
2022/02/14 2,215 2,279 2,210 2,278 52,800
2022/02/10 2,250 2,252 2,219 2,235 43,100
2022/02/09 2,244 2,245 2,220 2,245 39,600
2022/02/08 2,228 2,240 2,207 2,229 35,900
2022/02/07 2,189 2,226 2,183 2,213 46,800
2022/02/04 2,150 2,186 2,147 2,178 36,800
2022/02/03 2,147 2,150 2,128 2,150 26,700
2022/02/02 2,129 2,149 2,116 2,148 31,700
2022/02/01 2,119 2,125 2,103 2,114 35,300
2022/01/31 2,075 2,107 2,059 2,105 24,700
2022/01/28 2,070 2,084 2,054 2,084 28,400
2022/01/27 2,089 2,100 2,026 2,042 33,900
2022/01/26 2,083 2,091 2,061 2,073 20,200
2022/01/25 2,083 2,083 2,053 2,083 18,200
2022/01/24 2,050 2,088 2,046 2,083 33,200
2022/01/21 2,034 2,060 2,011 2,053 41,900
2022/01/20 2,075 2,095 2,049 2,049 31,000
2022/01/19 2,120 2,127 2,075 2,075 39,000
2022/01/18 2,177 2,188 2,136 2,143 34,300
2022/01/17 2,160 2,172 2,146 2,163 23,900
2022/01/14 2,179 2,179 2,129 2,147 35,100
2022/01/13 2,171 2,193 2,168 2,180 33,100
2022/01/12 2,190 2,194 2,166 2,171 40,900
2022/01/11 2,150 2,192 2,146 2,192 40,800
2022/01/07 2,133 2,172 2,133 2,148 57,900
2022/01/06 2,106 2,131 2,104 2,122 25,000
2022/01/05 2,115 2,129 2,113 2,121 19,900
2022/01/04 2,098 2,117 2,096 2,117 26,800

このページの先頭へ