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
2026/09/04 2,648 2,675 2,564 2,651 305,900
2026/09/03 2,595 2,633 2,548 2,619 248,300
2026/09/02 2,530 2,579 2,516 2,557 180,300
2026/09/01 2,600 2,611 2,550 2,576 300,600
2026/08/31 2,529 2,650 2,502 2,650 556,500
2026/08/28 2,501 2,566 2,476 2,544 231,700
2026/08/27 2,474 2,522 2,460 2,498 221,300
2026/08/26 2,446 2,509 2,443 2,469 225,500
2026/08/25 2,400 2,432 2,374 2,415 145,900
2026/08/24 2,486 2,488 2,376 2,376 165,300
2026/08/21 2,455 2,471 2,420 2,440 151,200
2026/08/20 2,423 2,451 2,385 2,429 233,400
2026/08/19 2,476 2,516 2,410 2,417 302,000
2026/08/18 2,531 2,589 2,520 2,520 507,400
2026/08/17 2,514 2,541 2,497 2,510 237,700
2026/08/14 2,510 2,606 2,491 2,497 387,700
2026/08/13 2,444 2,524 2,443 2,502 360,700
2026/08/12 2,361 2,414 2,345 2,414 237,300
2026/08/10 2,385 2,385 2,300 2,311 206,000
2026/08/07 2,490 2,492 2,380 2,389 239,400
2026/08/06 2,368 2,489 2,368 2,472 365,700
2026/08/05 2,345 2,411 2,338 2,397 252,300
2026/08/04 2,294 2,352 2,285 2,327 241,100
2026/08/03 2,330 2,354 2,217 2,321 274,800
2026/07/31 2,352 2,383 2,252 2,339 239,800
2026/07/30 2,241 2,299 2,223 2,270 318,500
2026/07/29 2,405 2,406 2,263 2,327 388,800
2026/07/28 2,545 2,550 2,443 2,446 278,200
2026/07/27 2,500 2,570 2,470 2,553 292,500
2026/07/24 2,415 2,492 2,406 2,478 212,800
2026/07/23 2,395 2,463 2,395 2,459 262,700
2026/07/22 2,375 2,420 2,351 2,398 243,100
2026/07/21 2,182 2,376 2,151 2,363 546,600
2026/07/17 2,282 2,313 2,119 2,147 325,100
2026/07/16 2,330 2,352 2,301 2,308 201,000
2026/07/15 2,250 2,342 2,246 2,336 293,200
2026/07/14 2,203 2,251 2,162 2,237 171,400
2026/07/13 2,215 2,249 2,187 2,194 252,700
2026/07/10 2,250 2,313 2,190 2,194 367,100
2026/07/09 2,276 2,286 2,222 2,249 329,600
2026/07/08 2,250 2,310 2,244 2,297 331,100
2026/07/07 2,273 2,317 2,213 2,220 347,500
2026/07/06 2,231 2,280 2,198 2,240 312,900
2026/07/03 2,221 2,259 2,205 2,222 180,700
2026/07/02 2,140 2,214 2,131 2,203 361,700
2026/07/01 2,125 2,168 2,097 2,105 373,700
2026/06/30 2,163 2,206 2,124 2,124 297,200
2026/06/29 2,145 2,171 2,113 2,152 215,200
2026/06/26 2,096 2,129 2,083 2,124 266,200
2026/06/25 2,084 2,094 2,037 2,076 183,500
2026/06/24 2,069 2,099 2,031 2,045 251,200
2026/06/23 2,076 2,098 2,050 2,072 182,100
2026/06/22 1,981 2,067 1,981 2,050 188,700
2026/06/19 2,032 2,032 1,956 1,998 423,900
2026/06/18 2,064 2,082 2,037 2,043 126,300
2026/06/17 2,108 2,142 2,026 2,026 228,600
2026/06/16 2,103 2,125 2,038 2,081 188,400
2026/06/15 2,200 2,213 2,128 2,128 258,300
2026/06/12 2,100 2,176 2,079 2,130 415,400
2026/06/11 2,072 2,098 2,014 2,064 266,000
2026/06/10 2,081 2,164 2,062 2,072 359,100
2026/06/09 2,000 2,090 1,999 2,071 287,100
2026/06/08 1,903 1,997 1,898 1,997 337,900
2026/06/05 1,950 1,966 1,920 1,943 188,600
2026/06/04 1,859 1,956 1,836 1,920 280,600
2026/06/03 1,930 1,950 1,871 1,890 288,300
2026/06/02 1,860 1,933 1,806 1,925 293,600
2026/06/01 1,914 1,914 1,856 1,892 580,600
2026/05/29 1,946 2,034 1,856 1,856 1,816,700
2026/05/28 1,971 1,972 1,894 1,939 309,900
2026/05/27 2,061 2,063 1,996 2,000 262,100
2026/05/26 2,050 2,084 1,989 2,049 234,500
2026/05/25 2,070 2,088 2,032 2,060 204,900
2026/05/22 2,101 2,115 2,048 2,050 290,600
2026/05/21 2,034 2,095 2,024 2,051 306,300
2026/05/20 2,009 2,037 1,970 1,999 284,100
2026/05/19 2,025 2,069 1,974 1,994 464,300
2026/05/18 1,965 2,006 1,938 1,990 374,900
2026/05/15 1,972 2,030 1,947 1,996 412,000
2026/05/14 1,940 1,993 1,905 1,970 450,100
2026/05/13 1,936 2,017 1,918 1,968 560,800
2026/05/12 2,030 2,040 1,898 1,939 791,000
2026/05/11 1,966 2,005 1,955 1,990 297,700
2026/05/08 1,964 1,973 1,870 1,952 383,200
2026/05/07 2,009 2,025 1,978 1,978 414,700
2026/05/01 1,979 1,980 1,932 1,955 303,900
2026/04/30 1,980 1,989 1,930 1,979 358,300
2026/04/28 1,910 2,028 1,901 2,025 423,300
2026/04/27 1,895 1,919 1,846 1,898 316,600
2026/04/24 1,903 1,956 1,860 1,929 373,700
2026/04/23 1,906 1,930 1,876 1,916 261,400
2026/04/22 1,977 1,984 1,893 1,928 276,400
2026/04/21 2,061 2,061 1,980 1,980 250,800
2026/04/20 2,130 2,136 2,043 2,048 219,700
2026/04/17 2,136 2,143 2,083 2,117 309,600
2026/04/16 2,136 2,161 2,125 2,142 191,400
2026/04/15 2,130 2,176 2,119 2,123 307,200
2026/04/14 2,071 2,106 2,029 2,097 331,500
2026/04/13 2,020 2,103 2,006 2,052 444,900
2026/04/10 2,011 2,054 2,000 2,017 529,500
2026/04/09 1,980 2,022 1,948 1,985 570,100
2026/04/08 1,954 1,980 1,942 1,979 523,400
2026/04/07 1,873 1,919 1,873 1,897 279,600
2026/04/06 1,864 1,873 1,849 1,858 231,500
2026/04/03 1,891 1,906 1,841 1,844 256,300
2026/03/27 9,400 9,710 9,340 9,640 80,300
2026/03/26 9,750 9,850 9,350 9,500 48,200
2026/03/25 9,510 9,900 9,510 9,740 104,700
2026/03/24 9,210 9,370 9,120 9,260 118,100
2026/03/23 8,700 8,790 8,460 8,760 92,200
2026/03/19 9,060 9,150 8,960 9,000 66,600
2026/03/18 8,970 9,240 8,930 9,210 67,500
2026/03/17 8,850 9,020 8,750 8,750 41,100
2026/03/16 8,720 8,790 8,610 8,700 52,500
2026/03/13 8,460 8,920 8,460 8,810 118,800
2026/03/12 8,940 8,940 8,580 8,600 92,500
2026/03/11 9,270 9,420 9,090 9,090 81,700
2026/03/10 8,880 9,180 8,830 9,170 98,000
2026/03/09 8,520 8,690 8,290 8,580 150,300
2026/03/06 8,940 9,320 8,850 9,270 109,400
2026/03/05 9,220 9,340 9,000 9,240 178,500
2026/03/04 8,900 8,960 8,260 8,470 108,400
2026/03/03 9,170 9,530 9,120 9,190 82,100
2026/03/02 9,350 9,420 9,060 9,320 165,900
2026/02/27 9,360 9,790 9,360 9,720 110,500
2026/02/26 9,130 9,340 9,110 9,300 67,800
2026/02/25 9,170 9,250 9,000 9,120 115,800
2026/02/24 9,400 9,440 9,030 9,290 102,700
2026/02/20 9,400 9,560 9,400 9,480 66,600
2026/02/19 9,390 9,550 9,300 9,550 75,600
2026/02/18 9,220 9,300 9,110 9,230 79,700
2026/02/17 9,350 9,460 9,060 9,070 118,800
2026/02/16 9,580 9,580 9,200 9,440 219,900
2026/02/13 9,410 9,790 9,140 9,470 340,400
2026/02/12 9,010 9,640 9,000 9,640 143,500
2026/02/10 9,100 9,180 8,900 8,950 89,100
2026/02/09 9,240 9,290 8,860 9,060 103,700
2026/02/06 8,650 8,820 8,530 8,820 150,200
2026/02/05 8,700 8,800 8,550 8,670 152,700
2026/02/04 8,360 8,610 8,260 8,550 95,700
2026/02/03 7,970 8,320 7,910 8,320 105,500
2026/02/02 7,880 8,010 7,670 7,670 66,000
2026/01/30 7,690 7,850 7,660 7,770 56,300
2026/01/29 7,570 7,750 7,570 7,690 58,100
2026/01/28 7,780 7,780 7,610 7,670 80,500
2026/01/27 7,700 7,820 7,640 7,800 57,800
2026/01/26 7,810 7,880 7,670 7,760 97,800
2026/01/23 7,710 8,050 7,670 8,010 101,700
2026/01/22 7,630 7,770 7,610 7,660 110,900
2026/01/21 7,400 7,580 7,250 7,480 78,000
2026/01/20 7,530 7,640 7,460 7,550 99,600
2026/01/19 7,520 7,700 7,450 7,560 114,800
2026/01/16 7,410 7,590 7,410 7,560 78,800
2026/01/15 7,170 7,440 7,170 7,410 64,200
2026/01/14 7,190 7,230 7,030 7,160 61,400
2026/01/13 7,310 7,320 7,160 7,160 66,300
2026/01/09 6,960 7,120 6,950 7,080 74,600
2026/01/08 6,900 7,080 6,880 6,920 91,800
2026/01/07 6,750 6,920 6,750 6,910 63,700
2026/01/06 6,690 6,850 6,660 6,820 97,100
2026/01/05 6,560 6,640 6,520 6,590 67,800

このページの先頭へ