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
2020/12/28 711 727 711 727 200
2020/12/25 701 706 701 706 2,500
2020/12/24 713 713 713 713 100
2020/12/23 721 721 711 713 1,500
2020/12/22 721 722 706 706 7,500
2020/12/21 716 725 716 721 2,600
2020/12/18 732 732 702 715 2,700
2020/12/17 732 732 732 732 300
2020/12/16 720 730 720 730 3,700
2020/12/14 720 726 720 726 500
2020/12/11 720 720 720 720 100
2020/12/10 725 725 725 725 23,500
2020/12/09 721 728 721 726 800
2020/12/07 713 713 712 712 2,000
2020/12/03 712 728 712 728 800
2020/12/02 725 725 720 720 200
2020/12/01 718 718 718 718 400
2020/11/30 722 722 722 722 700
2020/11/27 716 725 716 725 1,100
2020/11/26 728 735 706 716 4,000
2020/11/25 726 727 722 722 4,900
2020/11/24 737 737 737 737 1,000
2020/11/20 728 730 728 730 8,500
2020/11/19 728 728 728 728 100
2020/11/18 735 735 728 728 600
2020/11/17 729 729 726 726 400
2020/11/16 748 748 748 748 100
2020/11/13 746 746 716 735 3,700
2020/11/12 735 740 734 740 1,300
2020/11/11 744 748 740 748 1,400
2020/11/10 738 740 737 740 1,300
2020/11/09 738 738 738 738 400
2020/11/06 741 750 741 750 1,500
2020/11/05 732 763 732 763 3,900
2020/11/04 740 740 740 740 100
2020/11/02 745 745 740 740 500
2020/10/29 738 759 738 759 600
2020/10/27 738 738 738 738 100
2020/10/26 749 749 738 738 1,200
2020/10/23 758 758 746 746 2,100
2020/10/22 750 750 750 750 8,300
2020/10/21 750 750 750 750 4,100
2020/10/20 750 750 750 750 1,600
2020/10/19 749 750 745 749 2,400
2020/10/16 749 750 748 748 1,300
2020/10/14 744 744 742 743 2,900
2020/10/13 749 749 744 744 1,200
2020/10/08 749 749 749 749 1,600
2020/10/06 744 749 744 749 1,200
2020/10/05 744 744 744 744 500
2020/10/02 750 750 743 743 800
2020/09/30 750 750 750 750 700
2020/09/29 753 768 753 760 1,000
2020/09/28 751 751 751 751 800
2020/09/25 751 751 751 751 700
2020/09/24 760 760 751 751 800
2020/09/23 755 760 755 760 4,100
2020/09/18 760 760 748 754 15,600
2020/09/17 755 758 749 754 4,200
2020/09/16 754 755 753 755 2,300
2020/09/15 753 765 752 752 2,600
2020/09/14 764 766 750 750 3,800
2020/09/11 760 760 760 760 200
2020/09/10 774 774 774 774 200
2020/09/09 774 774 774 774 100
2020/09/08 775 775 767 774 400
2020/09/07 790 790 775 775 1,600
2020/09/04 751 790 751 790 1,800
2020/09/03 747 747 747 747 100
2020/09/02 746 746 746 746 100
2020/08/28 746 746 746 746 100
2020/08/27 746 746 746 746 500
2020/08/26 758 758 758 758 1,200
2020/08/24 762 789 762 789 4,000
2020/08/21 746 768 746 747 9,000
2020/08/20 746 750 745 746 3,700
2020/08/19 759 759 745 745 800
2020/08/17 752 752 752 752 300
2020/08/13 770 770 750 750 3,900
2020/08/12 746 770 746 770 700
2020/08/07 751 756 745 756 800
2020/08/06 780 780 751 751 1,200
2020/08/05 799 799 760 760 1,100
2020/08/03 754 754 754 754 900
2020/07/30 769 769 769 769 300
2020/07/27 799 799 784 784 900
2020/07/22 785 785 785 785 21,000
2020/07/20 782 787 782 787 300
2020/07/17 785 788 781 781 700
2020/07/16 794 794 779 779 400
2020/07/14 760 765 760 765 3,200
2020/07/13 750 750 750 750 2,000
2020/07/10 770 800 770 800 1,500
2020/07/08 771 771 771 771 200
2020/07/06 769 769 768 768 900
2020/07/02 780 780 780 780 1,000
2020/07/01 772 780 772 780 300
2020/06/30 794 794 772 772 300
2020/06/29 781 781 780 780 3,300
2020/06/26 794 794 794 794 100
2020/06/25 794 794 794 794 100
2020/06/23 794 794 794 794 1,000
2020/06/22 769 788 767 767 13,200
2020/06/19 768 770 766 769 1,500
2020/06/18 790 790 767 767 4,000
2020/06/17 782 783 770 770 5,100
2020/06/16 782 782 782 782 100
2020/06/15 794 794 782 782 200
2020/06/11 785 785 775 775 1,300
2020/06/10 794 794 770 775 21,500
2020/06/09 800 800 782 795 3,700
2020/06/08 800 800 800 800 200
2020/06/05 798 800 798 800 500
2020/06/03 796 796 745 781 6,800
2020/06/02 799 815 799 800 2,100
2020/06/01 785 785 785 785 1,000
2020/05/29 800 800 800 800 800
2020/05/27 789 790 789 790 300
2020/05/26 771 772 771 771 700
2020/05/25 790 790 761 761 1,400
2020/05/22 802 802 755 760 9,400
2020/05/20 800 800 796 800 600
2020/05/19 810 810 795 800 600
2020/05/18 801 825 800 825 1,000
2020/05/14 800 800 800 800 400
2020/05/12 801 801 800 800 1,300
2020/05/07 802 805 800 800 3,800
2020/04/23 847 847 847 847 900
2020/04/22 810 840 810 840 6,600
2020/04/21 810 810 810 810 200
2020/04/20 810 810 810 810 200
2020/04/17 810 810 810 810 200
2020/04/16 800 800 800 800 600
2020/04/15 805 805 805 805 600
2020/04/13 802 802 802 802 200
2020/04/10 848 848 848 848 300
2020/04/09 850 850 850 850 500
2020/04/08 899 899 899 899 200
2020/04/07 869 869 869 869 300
2020/04/03 899 899 899 899 5,500
2020/03/31 869 869 869 869 800
2020/03/30 835 850 820 820 1,200
2020/03/27 860 860 860 860 100
2020/03/24 878 880 878 880 1,300
2020/03/23 885 885 810 810 1,800
2020/03/19 816 825 816 825 6,100
2020/03/18 831 831 741 741 1,100
2020/03/17 829 829 829 829 1,300
2020/03/16 709 710 706 709 4,600
2020/03/13 700 709 690 709 2,800
2020/03/12 810 810 740 767 11,200
2020/03/11 855 862 800 825 6,600
2020/03/10 877 877 862 862 200
2020/03/09 880 880 865 865 2,500
2020/03/06 871 890 870 890 2,600
2020/03/05 870 900 870 885 5,600
2020/03/04 1,008 1,008 875 882 24,900
2020/03/02 1,034 1,034 1,034 1,034 100
2020/02/28 1,041 1,041 1,026 1,026 900
2020/02/27 1,050 1,050 1,045 1,045 3,700
2020/02/26 1,047 1,047 1,047 1,047 100
2020/02/25 1,058 1,058 1,044 1,047 1,100
2020/02/21 1,052 1,053 1,050 1,053 5,700
2020/02/20 1,051 1,053 1,051 1,053 1,800
2020/02/19 1,050 1,069 1,050 1,066 400
2020/02/18 1,049 1,050 1,047 1,047 3,400
2020/02/14 1,052 1,130 1,045 1,047 2,900
2020/02/13 1,058 1,058 1,055 1,055 2,200
2020/02/12 1,063 1,064 1,063 1,064 1,200
2020/02/10 1,067 1,080 1,050 1,063 3,700
2020/02/07 1,110 1,110 1,065 1,065 4,800
2020/02/06 1,110 1,110 1,110 1,110 1,000
2020/02/03 1,081 1,081 1,080 1,080 200
2020/01/31 1,080 1,081 1,080 1,081 300
2020/01/30 1,081 1,081 1,080 1,080 300
2020/01/29 1,099 1,110 1,081 1,081 1,300
2020/01/28 1,080 1,099 1,074 1,099 1,400
2020/01/27 1,090 1,090 1,090 1,090 100
2020/01/24 1,078 1,078 1,078 1,078 100
2020/01/23 1,099 1,099 1,075 1,075 1,400
2020/01/22 1,072 1,092 1,072 1,092 5,300
2020/01/21 1,072 1,072 1,072 1,072 300
2020/01/20 1,081 1,083 1,070 1,070 1,200
2020/01/17 1,074 1,088 1,063 1,080 1,100
2020/01/16 1,065 1,072 1,065 1,072 400
2020/01/15 1,061 1,066 1,051 1,059 2,700
2020/01/14 1,091 1,091 1,080 1,080 1,800
2020/01/10 1,110 1,110 1,095 1,096 2,900
2020/01/09 1,105 1,110 1,105 1,110 500
2020/01/08 1,100 1,103 1,100 1,100 6,900
2020/01/07 1,100 1,100 1,100 1,100 3,700
2020/01/06 1,100 1,100 1,090 1,090 1,500

このページの先頭へ