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

南日本銀行(8554)の株価時系列情報

南日本銀行(8554)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
2026/06/16 1,252 1,254 1,226 1,226 7,900
2026/06/15 1,252 1,276 1,250 1,252 8,500
2026/06/12 1,250 1,275 1,250 1,275 1,500
2026/06/11 1,247 1,265 1,240 1,265 1,200
2026/06/10 1,252 1,253 1,237 1,247 18,900
2026/06/09 1,272 1,274 1,245 1,245 12,900
2026/06/08 1,266 1,272 1,266 1,272 900
2026/06/05 1,290 1,293 1,272 1,280 2,200
2026/06/04 1,273 1,290 1,251 1,290 3,400
2026/06/03 1,277 1,277 1,271 1,273 1,300
2026/06/02 1,284 1,287 1,257 1,286 2,500
2026/06/01 1,303 1,310 1,281 1,285 2,400
2026/05/29 1,285 1,303 1,285 1,303 2,000
2026/05/28 1,280 1,303 1,280 1,303 700
2026/05/27 1,290 1,303 1,279 1,303 1,500
2026/05/26 1,300 1,300 1,251 1,290 10,200
2026/05/25 1,320 1,320 1,303 1,312 2,400
2026/05/22 1,343 1,343 1,312 1,312 10,900
2026/05/21 1,290 1,330 1,289 1,313 4,700
2026/05/20 1,287 1,292 1,287 1,290 1,900
2026/05/19 1,275 1,329 1,275 1,287 10,300
2026/05/18 1,299 1,300 1,251 1,267 12,200
2026/05/15 1,316 1,357 1,293 1,299 17,900
2026/05/14 1,423 1,425 1,265 1,309 18,300
2026/05/13 1,429 1,440 1,423 1,423 1,800
2026/05/12 1,421 1,430 1,421 1,424 2,600
2026/05/11 1,425 1,450 1,420 1,420 2,700
2026/05/08 1,440 1,450 1,412 1,440 3,400
2026/05/07 1,390 1,440 1,390 1,439 3,800
2026/05/01 1,400 1,400 1,399 1,399 500
2026/04/30 1,366 1,425 1,360 1,370 2,800
2026/04/28 1,339 1,380 1,339 1,366 6,300
2026/04/27 1,357 1,357 1,331 1,339 2,800
2026/04/24 1,361 1,361 1,350 1,350 1,500
2026/04/23 1,390 1,394 1,360 1,365 1,500
2026/04/22 1,394 1,397 1,354 1,366 5,900
2026/04/21 1,378 1,378 1,363 1,369 4,400
2026/04/20 1,394 1,394 1,363 1,393 1,600
2026/04/17 1,394 1,394 1,379 1,390 1,800
2026/04/16 1,349 1,394 1,349 1,394 4,000
2026/04/15 1,352 1,364 1,346 1,348 3,200
2026/04/14 1,339 1,353 1,338 1,345 3,600
2026/04/13 1,336 1,363 1,331 1,344 2,600
2026/04/10 1,327 1,351 1,327 1,329 5,500
2026/04/09 1,373 1,373 1,324 1,327 11,300
2026/04/08 1,360 1,377 1,342 1,367 17,700
2026/04/07 1,358 1,365 1,339 1,340 8,400
2026/04/06 1,389 1,405 1,321 1,358 16,800
2026/04/03 1,444 1,444 1,402 1,402 9,700
2026/03/27 1,464 1,490 1,419 1,488 4,700
2026/03/26 1,485 1,485 1,457 1,468 2,000
2026/03/25 1,451 1,470 1,434 1,455 8,900
2026/03/24 1,455 1,467 1,422 1,448 8,900
2026/03/23 1,489 1,489 1,450 1,452 5,700
2026/03/19 1,555 1,555 1,500 1,503 5,700
2026/03/18 1,495 1,516 1,484 1,516 11,100
2026/03/17 1,479 1,495 1,479 1,482 3,500
2026/03/16 1,485 1,506 1,480 1,480 8,200
2026/03/13 1,501 1,525 1,480 1,525 5,800
2026/03/12 1,513 1,530 1,500 1,510 10,200
2026/03/11 1,555 1,561 1,513 1,515 8,100
2026/03/10 1,528 1,549 1,518 1,545 7,000
2026/03/09 1,462 1,529 1,420 1,529 8,800
2026/03/06 1,489 1,563 1,488 1,537 7,300
2026/03/05 1,471 1,530 1,466 1,489 7,100
2026/03/04 1,443 1,466 1,386 1,422 21,800
2026/03/03 1,550 1,564 1,473 1,473 23,100
2026/03/02 1,606 1,610 1,490 1,565 24,400
2026/02/27 1,552 1,642 1,552 1,620 14,900
2026/02/26 1,519 1,662 1,510 1,580 22,600
2026/02/25 1,518 1,518 1,430 1,495 53,800
2026/02/24 1,421 1,421 1,347 1,368 19,700
2026/02/20 1,417 1,423 1,352 1,421 12,400
2026/02/19 1,380 1,399 1,363 1,396 5,200
2026/02/18 1,381 1,400 1,380 1,400 6,700
2026/02/17 1,371 1,398 1,371 1,394 9,200
2026/02/16 1,365 1,392 1,360 1,366 6,200
2026/02/13 1,345 1,396 1,335 1,365 8,700
2026/02/12 1,328 1,348 1,322 1,336 10,100
2026/02/10 1,345 1,385 1,288 1,317 15,000
2026/02/09 1,349 1,349 1,280 1,305 12,800
2026/02/06 1,273 1,310 1,273 1,292 10,300
2026/02/05 1,215 1,360 1,211 1,270 31,000
2026/02/04 1,144 1,179 1,128 1,155 17,500
2026/02/03 1,150 1,152 1,137 1,143 4,800
2026/02/02 1,140 1,154 1,136 1,136 6,300
2026/01/30 1,120 1,135 1,120 1,127 4,900
2026/01/29 1,116 1,122 1,112 1,120 8,700
2026/01/28 1,141 1,141 1,121 1,125 5,500
2026/01/27 1,154 1,154 1,135 1,141 6,200
2026/01/26 1,165 1,169 1,143 1,155 6,200
2026/01/23 1,150 1,162 1,130 1,160 11,500
2026/01/22 1,160 1,160 1,142 1,142 10,600
2026/01/21 1,127 1,140 1,120 1,127 11,900
2026/01/20 1,150 1,190 1,129 1,141 11,000
2026/01/19 1,110 1,141 1,102 1,122 7,800
2026/01/16 1,085 1,096 1,080 1,096 5,700
2026/01/15 1,065 1,088 1,055 1,070 21,600
2026/01/14 1,065 1,066 1,042 1,045 19,300
2026/01/13 1,060 1,074 1,046 1,063 19,600
2026/01/09 980 1,035 980 1,035 22,000
2026/01/08 969 977 965 977 5,700
2026/01/07 980 980 962 969 10,600
2026/01/06 972 974 966 972 18,800
2026/01/05 964 972 961 965 12,700
2025/12/30 963 970 956 960 27,200
2025/12/29 963 990 955 961 47,400
2025/12/26 976 980 962 963 8,300
2025/12/25 980 989 973 976 5,000
2025/12/24 980 983 970 981 9,900
2025/12/23 981 987 975 975 6,100
2025/12/22 999 999 973 982 12,900
2025/12/19 981 985 968 970 18,600
2025/12/18 980 988 971 973 9,200
2025/12/17 997 1,004 982 983 8,600
2025/12/16 1,001 1,002 996 996 14,400
2025/12/15 996 1,003 993 999 13,200
2025/12/12 978 992 978 992 13,400
2025/12/11 975 980 972 978 11,300
2025/12/10 971 975 971 972 11,800
2025/12/09 971 971 958 971 4,600
2025/12/08 970 972 966 971 8,800
2025/12/05 959 960 955 960 1,400
2025/12/04 960 974 945 959 4,900
2025/12/03 940 975 929 970 13,200
2025/12/02 930 940 930 940 6,800
2025/12/01 937 972 930 932 44,000
2025/11/28 929 940 920 930 26,600
2025/11/27 919 923 915 919 7,900
2025/11/26 917 918 915 918 2,600
2025/11/25 918 918 908 908 4,500
2025/11/21 900 913 893 913 8,800
2025/11/20 905 913 904 910 4,100
2025/11/19 903 910 900 908 4,200
2025/11/18 900 902 898 902 2,100
2025/11/17 910 912 897 899 7,400
2025/11/14 900 905 896 896 1,600
2025/11/13 900 918 900 902 5,000
2025/11/12 906 915 906 906 3,000
2025/11/11 920 920 902 907 6,400
2025/11/10 925 930 917 921 4,000
2025/11/07 907 928 907 925 5,000
2025/11/06 909 930 900 930 20,700
2025/11/05 891 899 890 899 2,800
2025/11/04 885 901 885 891 4,500
2025/10/31 891 907 886 887 4,900
2025/10/30 890 905 889 893 3,100
2025/10/29 900 909 889 905 3,600
2025/10/28 905 905 900 900 700
2025/10/27 905 905 893 900 1,800
2025/10/24 895 900 890 891 1,000
2025/10/23 890 892 884 892 1,600
2025/10/22 889 889 872 884 9,300
2025/10/21 885 885 876 878 2,000
2025/10/20 887 887 875 880 4,000
2025/10/17 879 880 875 876 1,700
2025/10/16 876 882 876 879 1,700
2025/10/15 878 878 875 875 500
2025/10/14 889 889 862 866 5,700
2025/10/10 886 893 886 893 1,800
2025/10/09 891 900 881 884 3,800
2025/10/08 893 900 890 891 7,400
2025/10/07 892 892 890 892 800
2025/10/06 906 906 881 892 6,800
2025/10/03 899 900 884 884 4,300
2025/10/02 884 899 884 899 4,900
2025/10/01 900 900 891 899 1,100
2025/09/30 920 920 882 908 7,900
2025/09/29 920 920 910 910 2,100
2025/09/26 915 918 912 915 6,200
2025/09/25 920 920 910 915 3,800
2025/09/24 925 928 910 920 7,600
2025/09/22 925 926 916 926 8,100
2025/09/19 929 929 910 925 4,200
2025/09/18 902 929 890 928 7,100
2025/09/17 926 926 910 910 3,000
2025/09/16 920 926 919 926 5,300
2025/09/12 892 919 885 919 10,700
2025/09/11 886 904 881 881 6,000
2025/09/10 900 900 872 880 7,200
2025/09/09 900 910 890 890 2,500
2025/09/08 890 900 890 900 900
2025/09/05 891 898 891 898 400
2025/09/04 895 906 890 891 2,800
2025/09/03 902 908 891 900 1,900
2025/09/02 919 919 909 909 3,000
2025/09/01 919 919 909 915 600
2025/08/29 910 910 886 910 3,300
2025/08/28 893 910 893 910 6,200
2025/08/27 886 891 886 888 1,400
2025/08/26 898 898 886 888 800
2025/08/25 899 900 869 899 13,400
2025/08/22 875 882 871 881 8,200
2025/08/21 876 876 870 870 800
2025/08/20 878 878 860 870 2,400
2025/08/19 868 900 868 870 9,300
2025/08/18 863 864 862 862 1,800
2025/08/15 860 871 860 863 3,400
2025/08/14 838 860 838 860 2,000
2025/08/13 845 855 835 840 7,400

このページの先頭へ