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
2019/12/30 1,100 1,100 1,090 1,090 1,700
2019/12/27 1,085 1,099 1,085 1,095 1,200
2019/12/26 1,085 1,090 1,085 1,090 1,400
2019/12/25 1,080 1,090 1,080 1,090 1,700
2019/12/24 1,085 1,085 1,075 1,075 2,200
2019/12/23 1,100 1,100 1,085 1,085 7,200
2019/12/20 1,108 1,108 1,082 1,099 8,700
2019/12/19 1,096 1,110 1,089 1,110 2,900
2019/12/18 1,091 1,091 1,089 1,089 300
2019/12/17 1,095 1,095 1,095 1,095 200
2019/12/16 1,095 1,095 1,090 1,090 600
2019/12/13 1,085 1,086 1,085 1,086 300
2019/12/12 1,085 1,085 1,085 1,085 2,900
2019/12/11 1,078 1,094 1,077 1,078 1,200
2019/12/10 1,099 1,099 1,073 1,076 15,400
2019/12/09 1,089 1,099 1,088 1,099 1,700
2019/12/06 1,124 1,124 1,099 1,099 2,000
2019/12/04 1,122 1,122 1,122 1,122 200
2019/12/02 1,150 1,150 1,140 1,140 400
2019/11/29 1,108 1,123 1,108 1,123 2,500
2019/11/28 1,110 1,110 1,107 1,108 2,100
2019/11/27 1,107 1,110 1,106 1,110 2,100
2019/11/26 1,102 1,107 1,102 1,107 200
2019/11/25 1,110 1,110 1,100 1,100 1,400
2019/11/22 1,126 1,126 1,104 1,107 6,100
2019/11/21 1,125 1,126 1,101 1,126 700
2019/11/20 1,115 1,125 1,115 1,125 1,000
2019/11/18 1,110 1,110 1,102 1,102 400
2019/11/15 1,110 1,115 1,110 1,115 400
2019/11/12 1,117 1,117 1,117 1,117 300
2019/11/11 1,100 1,110 1,099 1,110 700
2019/11/08 1,086 1,090 1,086 1,090 800
2019/11/07 1,100 1,100 1,070 1,086 2,600
2019/11/06 1,094 1,110 1,090 1,090 1,700
2019/11/05 1,089 1,094 1,087 1,090 1,900
2019/11/01 1,090 1,095 1,089 1,089 400
2019/10/31 1,094 1,095 1,085 1,094 2,400
2019/10/30 1,120 1,120 1,093 1,093 200
2019/10/29 1,100 1,100 1,100 1,100 300
2019/10/28 1,116 1,116 1,100 1,100 300
2019/10/25 1,110 1,115 1,096 1,115 600
2019/10/24 1,102 1,115 1,100 1,110 2,500
2019/10/23 1,110 1,120 1,110 1,120 2,100
2019/10/21 1,136 1,136 1,105 1,105 4,900
2019/10/18 1,120 1,136 1,120 1,136 1,000
2019/10/17 1,110 1,128 1,110 1,128 300
2019/10/16 1,110 1,120 1,100 1,100 4,700
2019/10/15 1,117 1,117 1,110 1,110 400
2019/10/11 1,138 1,138 1,115 1,115 300
2019/10/09 1,123 1,123 1,123 1,123 200
2019/10/08 1,130 1,130 1,123 1,123 500
2019/10/02 1,151 1,151 1,143 1,143 200
2019/10/01 1,160 1,160 1,160 1,160 500
2019/09/30 1,160 1,170 1,159 1,170 800
2019/09/27 1,100 1,160 1,100 1,160 2,500
2019/09/26 1,100 1,125 1,100 1,117 500
2019/09/25 1,108 1,110 1,102 1,104 2,000
2019/09/24 1,120 1,120 1,108 1,108 1,000
2019/09/20 1,122 1,122 1,120 1,120 8,900
2019/09/19 1,121 1,122 1,121 1,122 400
2019/09/18 1,120 1,124 1,120 1,124 500
2019/09/17 1,120 1,120 1,108 1,120 1,100
2019/09/13 1,121 1,126 1,121 1,126 1,200
2019/09/12 1,121 1,121 1,121 1,121 100
2019/09/11 1,150 1,150 1,140 1,140 500
2019/09/10 1,117 1,130 1,117 1,130 1,300
2019/09/09 1,116 1,119 1,107 1,119 3,700
2019/09/06 1,120 1,120 1,110 1,110 700
2019/09/05 1,123 1,123 1,123 1,123 100
2019/09/04 1,120 1,120 1,120 1,120 100
2019/09/03 1,120 1,120 1,120 1,120 100
2019/09/02 1,120 1,120 1,120 1,120 100
2019/08/30 1,135 1,135 1,135 1,135 200
2019/08/29 1,120 1,128 1,120 1,120 2,700
2019/08/26 1,122 1,122 1,120 1,120 1,100
2019/08/23 1,153 1,153 1,138 1,138 1,500
2019/08/22 1,180 1,180 1,140 1,141 5,800
2019/08/21 1,195 1,195 1,180 1,180 200
2019/08/20 1,235 1,235 1,205 1,205 1,200
2019/08/19 1,170 1,170 1,153 1,153 200
2019/08/16 1,172 1,175 1,172 1,175 400
2019/08/14 1,145 1,145 1,145 1,145 200
2019/08/08 1,153 1,153 1,145 1,145 1,500
2019/08/06 1,156 1,156 1,153 1,153 500
2019/08/05 1,157 1,157 1,157 1,157 100
2019/08/02 1,160 1,160 1,159 1,159 300
2019/08/01 1,157 1,159 1,157 1,158 800
2019/07/31 1,159 1,179 1,156 1,156 1,500
2019/07/30 1,158 1,158 1,158 1,158 200
2019/07/29 1,170 1,170 1,156 1,165 1,500
2019/07/26 1,175 1,175 1,175 1,175 100
2019/07/25 1,173 1,176 1,170 1,176 800
2019/07/23 1,204 1,224 1,204 1,224 800
2019/07/22 1,164 1,250 1,164 1,175 30,300
2019/07/19 1,153 1,163 1,140 1,163 4,900
2019/07/18 1,181 1,181 1,181 1,181 100
2019/07/17 1,267 1,319 1,209 1,209 4,000
2019/07/16 1,177 1,177 1,177 1,177 400
2019/07/12 1,177 1,177 1,177 1,177 100
2019/07/11 1,170 1,171 1,152 1,152 1,200
2019/07/10 1,151 1,160 1,151 1,151 1,200
2019/07/08 1,160 1,160 1,160 1,160 3,300
2019/07/04 1,176 1,176 1,176 1,176 300
2019/07/03 1,176 1,176 1,146 1,146 200
2019/07/02 1,148 1,148 1,148 1,148 100
2019/07/01 1,140 1,178 1,140 1,178 2,500
2019/06/28 1,170 1,170 1,170 1,170 100
2019/06/27 1,180 1,180 1,180 1,180 300
2019/06/26 1,180 1,180 1,180 1,180 200
2019/06/24 1,210 1,210 1,180 1,180 900
2019/06/21 1,180 1,180 1,180 1,180 4,400
2019/06/20 1,172 1,180 1,172 1,180 200
2019/06/19 1,172 1,172 1,172 1,172 100
2019/06/18 1,170 1,170 1,163 1,163 500
2019/06/17 1,180 1,180 1,170 1,170 600
2019/06/14 1,209 1,209 1,177 1,177 3,200
2019/06/10 1,210 1,210 1,210 1,210 12,300
2019/06/07 1,210 1,210 1,210 1,210 200
2019/06/06 1,190 1,200 1,165 1,200 3,000
2019/06/05 1,191 1,191 1,190 1,190 300
2019/06/03 1,160 1,180 1,160 1,180 2,500
2019/05/31 1,200 1,200 1,181 1,185 500
2019/05/30 1,210 1,210 1,208 1,208 300
2019/05/29 1,200 1,200 1,200 1,200 700
2019/05/28 1,208 1,208 1,208 1,208 600
2019/05/27 1,200 1,205 1,200 1,205 600
2019/05/24 1,200 1,200 1,200 1,200 300
2019/05/23 1,255 1,255 1,196 1,196 800
2019/05/22 1,200 1,220 1,185 1,195 5,200
2019/05/21 1,163 1,200 1,161 1,200 800
2019/05/20 1,200 1,200 1,174 1,190 1,600
2019/05/17 1,220 1,220 1,192 1,200 400
2019/05/16 1,220 1,220 1,203 1,203 600
2019/05/15 1,200 1,220 1,200 1,220 1,300
2019/05/14 1,240 1,240 1,200 1,200 1,900
2019/05/13 1,270 1,270 1,270 1,270 900
2019/05/10 1,218 1,225 1,217 1,217 500
2019/05/09 1,238 1,238 1,225 1,225 200
2019/05/08 1,226 1,226 1,226 1,226 3,500
2019/05/07 1,229 1,259 1,229 1,230 1,100
2019/04/26 1,257 1,257 1,226 1,226 1,400
2019/04/25 1,259 1,259 1,257 1,257 300
2019/04/24 1,259 1,259 1,259 1,259 300
2019/04/23 1,260 1,260 1,259 1,259 900
2019/04/22 1,277 1,281 1,260 1,260 5,400
2019/04/19 1,281 1,281 1,277 1,277 500
2019/04/18 1,270 1,270 1,270 1,270 200
2019/04/16 1,300 1,300 1,259 1,259 300
2019/04/15 1,300 1,300 1,275 1,275 200
2019/04/12 1,300 1,300 1,242 1,272 1,400
2019/04/11 1,302 1,302 1,301 1,301 400
2019/04/10 1,307 1,307 1,307 1,307 100
2019/04/09 1,329 1,329 1,307 1,307 400
2019/04/08 1,321 1,321 1,308 1,308 400
2019/04/05 1,320 1,332 1,320 1,332 900
2019/04/04 1,329 1,329 1,320 1,321 400
2019/04/02 1,330 1,330 1,321 1,321 300
2019/04/01 1,321 1,321 1,320 1,320 300
2019/03/29 1,321 1,321 1,321 1,321 300
2019/03/28 1,322 1,322 1,321 1,321 200
2019/03/27 1,338 1,339 1,323 1,330 2,000
2019/03/26 1,389 1,418 1,365 1,418 500
2019/03/25 1,400 1,420 1,359 1,359 3,100
2019/03/22 1,353 1,380 1,342 1,370 4,200
2019/03/20 1,353 1,353 1,341 1,353 300
2019/03/19 1,351 1,355 1,340 1,342 1,800
2019/03/18 1,342 1,342 1,342 1,342 200
2019/03/15 1,341 1,341 1,341 1,341 1,500
2019/03/14 1,379 1,379 1,379 1,379 1,200
2019/03/13 1,340 1,380 1,340 1,380 1,300
2019/03/12 1,323 1,340 1,321 1,340 1,000
2019/03/11 1,350 1,350 1,324 1,324 1,000
2019/03/08 1,365 1,365 1,335 1,336 300
2019/03/07 1,335 1,335 1,335 1,335 900
2019/03/06 1,370 1,370 1,351 1,351 200
2019/03/05 1,372 1,372 1,370 1,370 800
2019/03/04 1,350 1,350 1,333 1,333 500
2019/02/28 1,363 1,363 1,323 1,323 1,100
2019/02/27 1,350 1,350 1,334 1,334 300
2019/02/26 1,350 1,350 1,350 1,350 1,100
2019/02/25 1,353 1,353 1,353 1,353 800
2019/02/22 1,353 1,353 1,331 1,350 5,200
2019/02/21 1,360 1,366 1,353 1,353 3,000
2019/02/20 1,375 1,375 1,366 1,366 200
2019/02/19 1,365 1,365 1,365 1,365 1,100
2019/02/18 1,385 1,385 1,355 1,385 400
2019/02/15 1,362 1,362 1,360 1,360 900
2019/02/14 1,360 1,399 1,360 1,399 1,200
2019/02/13 1,382 1,382 1,382 1,382 100
2019/02/12 1,387 1,388 1,358 1,358 400
2019/02/08 1,361 1,361 1,361 1,361 200
2019/02/07 1,361 1,361 1,361 1,361 200
2019/02/05 1,361 1,361 1,360 1,360 1,100
2019/02/04 1,375 1,400 1,362 1,400 1,700
2019/01/31 1,380 1,453 1,352 1,375 1,600
2019/01/30 1,360 1,380 1,350 1,380 300
2019/01/29 1,365 1,380 1,342 1,380 1,300
2019/01/28 1,350 1,360 1,342 1,360 2,300
2019/01/25 1,352 1,352 1,350 1,350 2,000
2019/01/24 1,354 1,354 1,352 1,352 1,600
2019/01/23 1,372 1,372 1,355 1,355 1,000
2019/01/22 1,352 1,376 1,352 1,373 5,200
2019/01/21 1,351 1,352 1,350 1,350 1,400
2019/01/18 1,387 1,387 1,351 1,380 400
2019/01/17 1,395 1,395 1,370 1,370 200
2019/01/09 1,346 1,430 1,346 1,430 1,200
2019/01/07 1,365 1,365 1,340 1,350 300
2019/01/04 1,346 1,346 1,345 1,345 400

このページの先頭へ