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
2026/06/05 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