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

宮崎太陽銀行(8560)の株価時系列情報

宮崎太陽銀行(8560)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
2024/03/28 1,481 1,520 1,481 1,496 700
2024/03/27 1,500 1,523 1,500 1,523 2,500
2024/03/26 1,500 1,500 1,492 1,500 300
2024/03/25 1,528 1,530 1,515 1,520 1,100
2024/03/22 1,503 1,526 1,501 1,526 1,200
2024/03/21 1,518 1,518 1,503 1,503 1,500
2024/03/19 1,460 1,550 1,458 1,480 3,300
2024/03/18 1,460 1,460 1,441 1,460 3,000
2024/03/15 1,431 1,500 1,431 1,460 3,200
2024/03/14 1,475 1,475 1,419 1,429 3,500
2024/03/13 1,415 1,415 1,415 1,415 1,200
2024/03/12 1,412 1,412 1,391 1,406 2,100
2024/03/11 1,387 1,454 1,380 1,429 1,900
2024/03/08 1,410 1,420 1,365 1,420 3,500
2024/03/07 1,375 1,403 1,375 1,403 2,600
2024/03/06 1,369 1,373 1,365 1,373 1,800
2024/03/05 1,343 1,350 1,340 1,340 3,400
2024/03/04 1,374 1,375 1,335 1,365 4,500
2024/03/01 1,329 1,367 1,320 1,367 4,700
2024/02/29 1,298 1,316 1,298 1,316 1,300
2024/02/28 1,276 1,301 1,275 1,301 6,200
2024/02/27 1,267 1,281 1,267 1,275 1,400
2024/02/26 1,251 1,263 1,242 1,262 1,700
2024/02/22 1,265 1,265 1,250 1,250 3,500
2024/02/21 1,272 1,273 1,245 1,245 4,700
2024/02/20 1,255 1,256 1,248 1,253 4,500
2024/02/19 1,238 1,245 1,230 1,245 5,400
2024/02/16 1,234 1,255 1,234 1,247 2,400
2024/02/15 1,247 1,254 1,241 1,241 2,200
2024/02/14 1,262 1,262 1,258 1,258 2,200
2024/02/13 1,262 1,263 1,262 1,263 600
2024/02/09 1,256 1,262 1,250 1,262 3,800
2024/02/08 1,286 1,286 1,272 1,272 500
2024/02/07 1,279 1,281 1,256 1,281 2,000
2024/02/06 1,260 1,272 1,255 1,272 2,000
2024/02/05 1,273 1,286 1,273 1,283 3,100
2024/02/02 1,260 1,275 1,260 1,273 5,200
2024/02/01 1,300 1,300 1,299 1,300 2,800
2024/01/31 1,300 1,308 1,300 1,300 1,300
2024/01/30 1,299 1,300 1,274 1,300 3,400
2024/01/29 1,299 1,299 1,294 1,299 900
2024/01/26 1,288 1,293 1,275 1,287 2,700
2024/01/25 1,278 1,288 1,275 1,288 4,700
2024/01/24 1,252 1,277 1,250 1,277 1,900
2024/01/23 1,248 1,268 1,246 1,268 1,400
2024/01/22 1,268 1,270 1,245 1,245 11,700
2024/01/19 1,255 1,261 1,254 1,261 2,200
2024/01/18 1,260 1,265 1,256 1,260 1,600
2024/01/17 1,250 1,255 1,250 1,255 3,600
2024/01/16 1,252 1,252 1,250 1,250 300
2024/01/15 1,252 1,254 1,240 1,250 1,800
2024/01/12 1,251 1,251 1,244 1,250 600
2024/01/11 1,247 1,252 1,246 1,246 3,900
2024/01/10 1,244 1,244 1,243 1,243 400
2024/01/09 1,239 1,239 1,238 1,239 600
2024/01/05 1,227 1,239 1,227 1,239 1,100
2024/01/04 1,236 1,236 1,201 1,227 2,100
2023/12/29 1,250 1,250 1,231 1,236 6,700
2023/12/28 1,229 1,229 1,225 1,226 700
2023/12/27 1,222 1,229 1,222 1,229 1,700
2023/12/26 1,216 1,227 1,211 1,227 1,100
2023/12/25 1,236 1,236 1,203 1,216 2,900
2023/12/22 1,210 1,227 1,210 1,227 7,700
2023/12/21 1,247 1,247 1,226 1,226 2,300
2023/12/20 1,237 1,252 1,237 1,252 700
2023/12/19 1,249 1,249 1,235 1,236 2,300
2023/12/18 1,225 1,248 1,225 1,226 3,400
2023/12/15 1,221 1,228 1,211 1,220 1,600
2023/12/14 1,218 1,218 1,218 1,218 300
2023/12/13 1,212 1,217 1,212 1,217 200
2023/12/12 1,199 1,211 1,199 1,211 2,000
2023/12/11 1,206 1,229 1,206 1,229 1,300
2023/12/08 1,237 1,239 1,209 1,209 4,100
2023/12/07 1,220 1,220 1,211 1,211 1,100
2023/12/06 1,210 1,230 1,210 1,230 1,300
2023/12/05 1,224 1,229 1,220 1,229 2,200
2023/12/04 1,228 1,228 1,223 1,223 1,300
2023/12/01 1,215 1,215 1,209 1,211 500
2023/11/30 1,202 1,215 1,202 1,215 1,100
2023/11/29 1,222 1,222 1,211 1,211 800
2023/11/28 1,230 1,230 1,200 1,203 2,100
2023/11/27 1,214 1,215 1,200 1,200 4,700
2023/11/24 1,220 1,220 1,207 1,210 800
2023/11/22 1,220 1,225 1,220 1,220 1,700
2023/11/21 1,239 1,239 1,220 1,220 2,100
2023/11/20 1,209 1,211 1,209 1,210 1,200
2023/11/17 1,202 1,203 1,192 1,201 1,000
2023/11/16 1,192 1,199 1,192 1,193 900
2023/11/15 1,205 1,205 1,192 1,192 1,500
2023/11/14 1,190 1,191 1,190 1,191 600
2023/11/13 1,205 1,213 1,188 1,188 5,500
2023/11/10 1,205 1,208 1,192 1,208 3,800
2023/11/09 1,235 1,235 1,208 1,208 7,200
2023/11/08 1,237 1,246 1,189 1,235 13,700
2023/11/07 1,200 1,220 1,177 1,220 15,100
2023/11/06 1,168 1,198 1,168 1,177 2,700
2023/11/02 1,188 1,188 1,155 1,162 3,300
2023/11/01 1,162 1,173 1,161 1,168 4,400
2023/10/31 1,143 1,162 1,143 1,161 3,100
2023/10/30 1,123 1,142 1,123 1,129 1,300
2023/10/27 1,132 1,132 1,124 1,129 800
2023/10/26 1,132 1,132 1,132 1,132 100
2023/10/25 1,130 1,133 1,103 1,133 1,500
2023/10/24 1,115 1,120 1,100 1,113 4,200
2023/10/23 1,122 1,122 1,120 1,120 2,800
2023/10/20 1,143 1,143 1,123 1,124 1,600
2023/10/19 1,136 1,144 1,121 1,121 500
2023/10/18 1,145 1,145 1,144 1,145 900
2023/10/17 1,130 1,140 1,110 1,138 2,200
2023/10/16 1,140 1,148 1,115 1,121 1,900
2023/10/13 1,137 1,140 1,135 1,140 1,500
2023/10/12 1,139 1,148 1,128 1,148 2,800
2023/10/11 1,120 1,127 1,120 1,121 800
2023/10/10 1,124 1,127 1,111 1,127 5,200
2023/10/06 1,128 1,128 1,118 1,119 300
2023/10/05 1,100 1,127 1,083 1,125 2,600
2023/10/04 1,118 1,118 1,082 1,092 3,700
2023/10/03 1,175 1,175 1,119 1,129 3,700
2023/10/02 1,160 1,200 1,152 1,175 4,100
2023/09/29 1,198 1,198 1,160 1,160 1,900
2023/09/28 1,199 1,200 1,164 1,188 2,600
2023/09/27 1,228 1,228 1,217 1,217 600
2023/09/26 1,230 1,233 1,221 1,228 3,200
2023/09/25 1,232 1,233 1,230 1,230 1,500
2023/09/22 1,198 1,220 1,177 1,220 3,400
2023/09/21 1,220 1,220 1,163 1,201 10,300
2023/09/20 1,235 1,238 1,200 1,223 4,200
2023/09/19 1,214 1,230 1,201 1,228 3,700
2023/09/15 1,210 1,235 1,200 1,201 6,300
2023/09/14 1,193 1,203 1,173 1,203 7,600
2023/09/13 1,143 1,188 1,143 1,180 8,900
2023/09/12 1,160 1,160 1,140 1,140 7,800
2023/09/11 1,130 1,145 1,128 1,144 6,200
2023/09/08 1,144 1,145 1,130 1,130 3,400
2023/09/07 1,144 1,144 1,144 1,144 1,300
2023/09/06 1,138 1,145 1,138 1,143 5,200
2023/09/05 1,139 1,148 1,138 1,143 3,900
2023/09/04 1,130 1,140 1,122 1,139 4,900
2023/09/01 1,075 1,238 1,075 1,110 17,600
2023/08/31 1,078 1,078 1,075 1,075 900
2023/08/30 1,077 1,077 1,076 1,076 700
2023/08/29 1,080 1,080 1,072 1,074 1,500
2023/08/28 1,073 1,074 1,070 1,070 3,100
2023/08/25 1,067 1,070 1,064 1,070 1,000
2023/08/24 1,053 1,061 1,053 1,061 1,400
2023/08/23 1,061 1,061 1,059 1,061 1,600
2023/08/22 1,055 1,061 1,054 1,061 800
2023/08/21 1,061 1,061 1,055 1,055 4,100
2023/08/18 1,065 1,070 1,060 1,060 2,100
2023/08/17 1,057 1,057 1,050 1,055 1,700
2023/08/16 1,059 1,064 1,057 1,057 700
2023/08/15 1,069 1,070 1,060 1,061 3,800
2023/08/14 1,067 1,069 1,063 1,063 900
2023/08/10 1,070 1,070 1,052 1,057 2,200
2023/08/09 1,070 1,071 1,061 1,070 3,200
2023/08/08 1,084 1,084 1,054 1,067 3,500
2023/08/07 1,059 1,059 1,059 1,059 100
2023/08/04 1,059 1,059 1,059 1,059 100
2023/08/03 1,050 1,061 1,048 1,051 2,000
2023/08/02 1,061 1,062 1,052 1,052 2,200
2023/08/01 1,060 1,061 1,051 1,052 1,900
2023/07/31 1,053 1,060 1,041 1,060 10,400
2023/07/28 1,035 1,052 1,034 1,034 4,400
2023/07/27 1,029 1,038 1,028 1,038 1,100
2023/07/26 1,025 1,031 1,025 1,031 700
2023/07/25 1,025 1,025 1,019 1,025 2,700
2023/07/24 1,020 1,021 1,020 1,020 1,300
2023/07/21 1,020 1,020 1,020 1,020 1,100
2023/07/20 1,016 1,019 1,016 1,019 1,800
2023/07/19 1,021 1,021 1,011 1,011 1,300
2023/07/18 1,016 1,020 1,006 1,020 4,500
2023/07/14 1,020 1,026 1,015 1,016 900
2023/07/13 1,020 1,020 1,020 1,020 600
2023/07/12 1,018 1,024 1,016 1,019 2,300
2023/07/11 1,020 1,024 1,015 1,018 2,200
2023/07/10 1,044 1,044 1,021 1,026 6,800
2023/07/07 1,009 1,017 1,005 1,014 2,900
2023/07/06 1,015 1,022 1,009 1,011 3,700
2023/07/05 1,007 1,024 1,005 1,011 3,800
2023/07/04 1,007 1,011 1,006 1,009 4,100
2023/07/03 1,009 1,011 1,000 1,003 9,200
2023/06/30 1,007 1,011 1,007 1,011 1,200
2023/06/29 1,011 1,012 1,006 1,006 2,000
2023/06/28 1,010 1,013 1,010 1,013 700
2023/06/27 1,012 1,013 1,008 1,010 700
2023/06/26 1,010 1,013 1,010 1,010 500
2023/06/23 1,012 1,012 1,011 1,011 900
2023/06/22 1,012 1,012 1,007 1,010 1,300
2023/06/21 1,011 1,012 1,009 1,012 2,600
2023/06/20 1,011 1,012 1,011 1,012 1,100
2023/06/19 1,010 1,012 1,000 1,012 4,600
2023/06/16 1,005 1,005 999 1,000 2,800
2023/06/15 1,000 1,011 1,000 1,011 1,500
2023/06/14 1,005 1,005 999 1,000 1,800
2023/06/13 1,000 1,005 1,000 1,001 1,400
2023/06/12 999 1,001 997 1,000 4,600
2023/06/09 1,015 1,015 999 1,000 3,700
2023/06/08 1,002 1,008 999 1,001 2,200
2023/06/07 1,000 1,002 1,000 1,002 3,200
2023/06/06 1,001 1,005 1,001 1,003 800

このページの先頭へ