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
2018/12/28 1,400 1,400 1,370 1,371 2,700
2018/12/27 1,380 1,380 1,380 1,380 200
2018/12/26 1,398 1,400 1,398 1,399 1,000
2018/12/25 1,400 1,400 1,369 1,398 4,000
2018/12/21 1,430 1,449 1,380 1,380 3,500
2018/12/20 1,402 1,413 1,400 1,400 400
2018/12/19 1,430 1,444 1,414 1,414 5,500
2018/12/18 1,450 1,450 1,411 1,411 1,800
2018/12/17 1,422 1,430 1,421 1,430 900
2018/12/14 1,431 1,431 1,430 1,430 600
2018/12/13 1,459 1,459 1,400 1,440 6,900
2018/12/12 1,453 1,459 1,420 1,459 5,000
2018/12/11 1,459 1,489 1,453 1,489 400
2018/12/10 1,462 1,489 1,460 1,489 300
2018/12/07 1,500 1,500 1,462 1,462 800
2018/12/06 1,465 1,470 1,465 1,470 500
2018/12/05 1,471 1,492 1,450 1,492 2,800
2018/12/04 1,493 1,493 1,470 1,493 1,900
2018/12/03 1,493 1,493 1,493 1,493 200
2018/11/29 1,475 1,493 1,475 1,493 600
2018/11/28 1,478 1,478 1,478 1,478 100
2018/11/27 1,479 1,479 1,479 1,479 600
2018/11/26 1,482 1,482 1,482 1,482 400
2018/11/22 1,512 1,512 1,512 1,512 400
2018/11/21 1,510 1,510 1,482 1,482 1,500
2018/11/20 1,495 1,495 1,480 1,480 5,000
2018/11/19 1,478 1,495 1,478 1,495 4,200
2018/11/16 1,495 1,495 1,482 1,495 300
2018/11/14 1,495 1,495 1,483 1,495 600
2018/11/13 1,505 1,505 1,500 1,500 1,800
2018/11/09 1,538 1,538 1,525 1,525 2,100
2018/11/08 1,510 1,525 1,499 1,525 600
2018/11/07 1,501 1,510 1,499 1,510 4,500
2018/11/06 1,510 1,510 1,510 1,510 400
2018/11/05 1,520 1,520 1,505 1,510 900
2018/11/02 1,544 1,544 1,544 1,544 400
2018/10/31 1,544 1,544 1,544 1,544 400
2018/10/30 1,530 1,530 1,530 1,530 100
2018/10/25 1,544 1,544 1,544 1,544 300
2018/10/24 1,525 1,525 1,525 1,525 200
2018/10/23 1,529 1,529 1,525 1,525 400
2018/10/22 1,530 1,530 1,530 1,530 100
2018/10/19 1,549 1,551 1,525 1,525 1,200
2018/10/18 1,550 1,550 1,530 1,530 1,400
2018/10/17 1,549 1,549 1,549 1,549 800
2018/10/16 1,520 1,520 1,520 1,520 200
2018/10/15 1,520 1,520 1,520 1,520 100
2018/10/11 1,517 1,518 1,517 1,518 200
2018/10/10 1,518 1,540 1,518 1,540 600
2018/10/05 1,530 1,530 1,518 1,518 900
2018/10/04 1,533 1,533 1,526 1,526 600
2018/10/03 1,533 1,533 1,533 1,533 700
2018/10/02 1,565 1,565 1,565 1,565 500
2018/10/01 1,531 1,531 1,531 1,531 300
2018/09/28 1,532 1,532 1,530 1,530 700
2018/09/27 1,523 1,540 1,521 1,540 2,300
2018/09/26 1,563 1,563 1,563 1,563 100
2018/09/25 1,565 1,565 1,560 1,560 2,400
2018/09/21 1,550 1,564 1,550 1,564 1,300
2018/09/20 1,532 1,533 1,532 1,532 400
2018/09/19 1,548 1,548 1,516 1,542 3,500
2018/09/18 1,552 1,552 1,552 1,552 200
2018/09/13 1,552 1,552 1,547 1,550 400
2018/09/11 1,566 1,566 1,566 1,566 100
2018/09/10 1,551 1,551 1,551 1,551 200
2018/09/07 1,562 1,562 1,551 1,552 3,600
2018/09/06 1,553 1,553 1,551 1,551 700
2018/09/05 1,562 1,562 1,555 1,555 800
2018/09/04 1,585 1,585 1,585 1,585 400
2018/09/03 1,563 1,563 1,562 1,562 300
2018/08/31 1,562 1,578 1,562 1,567 1,800
2018/08/30 1,561 1,622 1,560 1,622 1,000
2018/08/29 1,561 1,561 1,560 1,561 1,500
2018/08/28 1,570 1,570 1,560 1,570 1,500
2018/08/27 1,576 1,582 1,576 1,582 300
2018/08/24 1,582 1,582 1,582 1,582 500
2018/08/23 1,582 1,582 1,582 1,582 500
2018/08/22 1,577 1,577 1,577 1,577 200
2018/08/21 1,618 1,635 1,580 1,580 1,700
2018/08/20 1,612 1,612 1,612 1,612 300
2018/08/13 1,571 1,589 1,571 1,589 700
2018/08/09 1,590 1,590 1,590 1,590 100
2018/08/07 1,575 1,575 1,575 1,575 300
2018/08/03 1,575 1,575 1,575 1,575 200
2018/08/02 1,557 1,575 1,556 1,575 2,100
2018/08/01 1,582 1,582 1,582 1,582 200
2018/07/30 1,577 1,580 1,577 1,580 300
2018/07/26 1,575 1,586 1,575 1,576 900
2018/07/25 1,600 1,615 1,600 1,615 400
2018/07/24 1,585 1,590 1,585 1,585 300
2018/07/23 1,574 1,585 1,573 1,585 2,000
2018/07/20 1,620 1,624 1,620 1,624 2,900
2018/07/19 1,620 1,625 1,554 1,580 2,300
2018/07/18 1,648 1,648 1,648 1,648 400
2018/07/17 1,596 1,600 1,596 1,600 1,300
2018/07/13 1,581 1,581 1,580 1,580 200
2018/07/12 1,581 1,581 1,581 1,581 400
2018/07/11 1,581 1,581 1,581 1,581 100
2018/07/05 1,588 1,588 1,588 1,588 100
2018/07/04 1,589 1,589 1,589 1,589 200
2018/07/03 1,629 1,629 1,589 1,589 1,200
2018/06/29 1,589 1,589 1,589 1,589 400
2018/06/27 1,590 1,590 1,590 1,590 500
2018/06/26 1,600 1,600 1,600 1,600 1,400
2018/06/25 1,625 1,626 1,625 1,626 500
2018/06/21 1,625 1,625 1,624 1,625 2,700
2018/06/20 1,602 1,615 1,602 1,615 500
2018/06/19 1,620 1,620 1,620 1,620 300
2018/06/18 1,605 1,612 1,600 1,612 1,800
2018/06/15 1,608 1,625 1,608 1,625 1,100
2018/06/14 1,610 1,625 1,610 1,625 1,600
2018/06/11 1,621 1,621 1,621 1,621 100
2018/06/08 1,602 1,627 1,602 1,627 1,200
2018/06/07 1,621 1,621 1,615 1,615 700
2018/06/06 1,622 1,622 1,621 1,621 300
2018/06/05 1,629 1,629 1,621 1,621 2,500
2018/06/04 1,649 1,649 1,649 1,649 400
2018/06/01 1,622 1,622 1,622 1,622 700
2018/05/31 1,635 1,635 1,635 1,635 400
2018/05/30 1,630 1,635 1,630 1,635 700
2018/05/25 1,635 1,636 1,635 1,636 400
2018/05/24 1,623 1,623 1,623 1,623 1,100
2018/05/22 1,622 1,635 1,622 1,623 2,300
2018/05/21 1,677 1,680 1,677 1,680 1,000
2018/05/18 1,656 1,656 1,640 1,640 700
2018/05/17 1,641 1,641 1,641 1,641 100
2018/05/16 1,650 1,650 1,650 1,650 100
2018/05/15 1,650 1,650 1,650 1,650 100
2018/05/14 1,640 1,640 1,640 1,640 400
2018/05/09 1,639 1,640 1,639 1,640 300
2018/05/08 1,638 1,655 1,638 1,655 300
2018/05/07 1,638 1,638 1,638 1,638 100
2018/05/02 1,656 1,656 1,635 1,655 700
2018/04/27 1,655 1,655 1,655 1,655 900
2018/04/26 1,655 1,655 1,655 1,655 100
2018/04/25 1,659 1,659 1,655 1,655 500
2018/04/24 1,650 1,654 1,650 1,654 1,000
2018/04/20 1,650 1,654 1,630 1,630 1,900
2018/04/19 1,636 1,636 1,636 1,636 100
2018/04/18 1,654 1,654 1,654 1,654 400
2018/04/17 1,630 1,630 1,630 1,630 700
2018/04/16 1,630 1,630 1,630 1,630 100
2018/04/13 1,654 1,654 1,654 1,654 100
2018/04/11 1,620 1,621 1,620 1,621 300
2018/04/09 1,621 1,623 1,615 1,615 900
2018/04/05 1,612 1,630 1,612 1,630 1,100
2018/04/04 1,651 1,680 1,650 1,652 800
2018/04/03 1,685 1,685 1,655 1,655 500
2018/04/02 1,669 1,669 1,661 1,661 400
2018/03/30 1,670 1,679 1,661 1,679 500
2018/03/29 1,671 1,690 1,670 1,670 500
2018/03/27 1,670 1,693 1,670 1,693 1,300
2018/03/26 1,671 1,671 1,671 1,671 200
2018/03/23 1,682 1,691 1,682 1,691 400
2018/03/22 1,671 1,692 1,671 1,672 700
2018/03/20 1,691 1,691 1,673 1,673 2,600
2018/03/19 1,690 1,691 1,690 1,691 200
2018/03/15 1,680 1,680 1,680 1,680 300
2018/03/13 1,676 1,676 1,676 1,676 100
2018/03/09 1,676 1,676 1,676 1,676 1,000
2018/03/08 1,680 1,680 1,677 1,677 200
2018/03/07 1,677 1,677 1,677 1,677 400
2018/03/06 1,681 1,681 1,677 1,680 700
2018/03/05 1,680 1,703 1,680 1,703 1,500
2018/03/02 1,686 1,689 1,678 1,689 600
2018/02/27 1,699 1,699 1,675 1,699 1,300
2018/02/26 1,699 1,699 1,684 1,684 300
2018/02/23 1,691 1,699 1,683 1,683 1,000
2018/02/22 1,692 1,692 1,691 1,691 500
2018/02/21 1,699 1,699 1,699 1,699 1,100
2018/02/20 1,700 1,700 1,700 1,700 500
2018/02/19 1,700 1,700 1,700 1,700 100
2018/02/15 1,686 1,686 1,686 1,686 200
2018/02/14 1,688 1,690 1,688 1,690 1,000
2018/02/13 1,700 1,700 1,700 1,700 100
2018/02/09 1,690 1,690 1,690 1,690 300
2018/02/08 1,695 1,695 1,691 1,691 300
2018/02/07 1,695 1,695 1,695 1,695 500
2018/02/06 1,703 1,703 1,690 1,691 1,600
2018/02/05 1,704 1,704 1,703 1,703 200
2018/02/02 1,713 1,713 1,713 1,713 300
2018/02/01 1,705 1,705 1,703 1,703 1,100
2018/01/31 1,710 1,710 1,710 1,710 100
2018/01/30 1,706 1,710 1,706 1,710 200
2018/01/29 1,705 1,705 1,705 1,705 200
2018/01/26 1,703 1,703 1,703 1,703 200
2018/01/25 1,716 1,716 1,703 1,703 600
2018/01/24 1,713 1,714 1,703 1,703 900
2018/01/23 1,703 1,703 1,701 1,701 1,400
2018/01/19 1,703 1,703 1,703 1,703 1,500
2018/01/18 1,710 1,710 1,703 1,703 700
2018/01/17 1,706 1,706 1,704 1,704 600
2018/01/16 1,703 1,713 1,703 1,713 1,400
2018/01/15 1,700 1,700 1,700 1,700 600
2018/01/11 1,712 1,712 1,698 1,698 1,200
2018/01/10 1,700 1,700 1,700 1,700 100
2018/01/09 1,701 1,701 1,698 1,698 600
2018/01/05 1,714 1,714 1,697 1,697 1,900
2018/01/04 1,706 1,706 1,706 1,706 100

このページの先頭へ