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
2019/12/30 1,205 1,220 1,205 1,218 3,400
2019/12/27 1,196 1,196 1,185 1,186 300
2019/12/26 1,183 1,205 1,183 1,205 3,800
2019/12/25 1,202 1,202 1,202 1,202 900
2019/12/23 1,200 1,200 1,200 1,200 4,000
2019/12/20 1,205 1,205 1,205 1,205 1,400
2019/12/19 1,197 1,205 1,197 1,205 400
2019/12/18 1,205 1,205 1,205 1,205 500
2019/12/17 1,205 1,207 1,205 1,205 1,000
2019/12/16 1,220 1,220 1,220 1,220 1,700
2019/12/13 1,190 1,190 1,190 1,190 300
2019/12/12 1,195 1,195 1,195 1,195 100
2019/12/11 1,192 1,200 1,191 1,199 1,000
2019/12/10 1,221 1,221 1,192 1,192 2,600
2019/12/09 1,191 1,191 1,191 1,191 200
2019/12/06 1,194 1,194 1,194 1,194 100
2019/12/04 1,197 1,198 1,194 1,194 800
2019/12/03 1,225 1,225 1,201 1,201 1,500
2019/12/02 1,200 1,208 1,200 1,200 1,900
2019/11/29 1,196 1,197 1,196 1,197 300
2019/11/27 1,200 1,219 1,191 1,200 2,500
2019/11/26 1,195 1,226 1,195 1,226 600
2019/11/25 1,200 1,200 1,200 1,200 500
2019/11/22 1,200 1,200 1,195 1,195 400
2019/11/21 1,200 1,200 1,200 1,200 1,400
2019/11/20 1,197 1,197 1,195 1,195 400
2019/11/19 1,205 1,205 1,197 1,197 800
2019/11/18 1,204 1,204 1,196 1,196 1,200
2019/11/15 1,203 1,203 1,195 1,195 600
2019/11/13 1,200 1,200 1,200 1,200 600
2019/11/12 1,200 1,205 1,200 1,205 900
2019/11/11 1,171 1,172 1,171 1,172 500
2019/11/08 1,180 1,180 1,170 1,170 200
2019/11/07 1,205 1,205 1,112 1,180 3,000
2019/11/06 1,191 1,209 1,191 1,205 700
2019/11/05 1,200 1,205 1,200 1,205 1,100
2019/11/01 1,204 1,204 1,197 1,197 1,000
2019/10/31 1,193 1,193 1,193 1,193 600
2019/10/30 1,200 1,200 1,195 1,195 1,100
2019/10/29 1,198 1,198 1,196 1,198 600
2019/10/28 1,204 1,204 1,197 1,197 400
2019/10/25 1,195 1,205 1,195 1,205 400
2019/10/24 1,195 1,195 1,195 1,195 200
2019/10/23 1,208 1,208 1,194 1,194 200
2019/10/21 1,200 1,210 1,200 1,210 1,300
2019/10/18 1,195 1,195 1,187 1,187 900
2019/10/17 1,180 1,195 1,180 1,190 800
2019/10/15 1,173 1,180 1,173 1,180 600
2019/10/11 1,161 1,170 1,161 1,170 400
2019/10/10 1,171 1,175 1,160 1,163 2,800
2019/10/09 1,203 1,203 1,158 1,168 2,400
2019/10/08 1,195 1,195 1,185 1,185 800
2019/10/07 1,208 1,208 1,208 1,208 100
2019/10/03 1,200 1,200 1,200 1,200 100
2019/10/02 1,215 1,215 1,215 1,215 400
2019/10/01 1,202 1,205 1,200 1,200 4,900
2019/09/27 1,200 1,200 1,200 1,200 2,200
2019/09/26 1,221 1,244 1,221 1,244 500
2019/09/25 1,245 1,245 1,216 1,244 1,500
2019/09/24 1,232 1,250 1,214 1,215 1,700
2019/09/20 1,219 1,232 1,205 1,205 2,300
2019/09/19 1,200 1,200 1,200 1,200 300
2019/09/18 1,229 1,229 1,199 1,199 500
2019/09/17 1,207 1,207 1,200 1,200 300
2019/09/13 1,208 1,208 1,195 1,195 500
2019/09/12 1,210 1,220 1,205 1,205 1,300
2019/09/11 1,189 1,210 1,188 1,210 700
2019/09/10 1,200 1,211 1,181 1,186 4,900
2019/09/06 1,182 1,182 1,181 1,181 200
2019/09/05 1,198 1,198 1,181 1,181 300
2019/09/04 1,181 1,181 1,181 1,181 100
2019/09/03 1,259 1,260 1,180 1,181 3,100
2019/09/02 1,180 1,259 1,180 1,259 1,000
2019/08/30 1,206 1,210 1,206 1,210 300
2019/08/29 1,200 1,210 1,198 1,210 600
2019/08/27 1,200 1,200 1,200 1,200 100
2019/08/23 1,230 1,230 1,230 1,230 400
2019/08/22 1,209 1,209 1,200 1,200 300
2019/08/21 1,280 1,282 1,200 1,200 3,900
2019/08/20 1,250 1,250 1,250 1,250 400
2019/08/19 1,238 1,238 1,220 1,220 300
2019/08/16 1,216 1,216 1,216 1,216 100
2019/08/14 1,221 1,250 1,206 1,208 2,700
2019/08/13 1,250 1,250 1,250 1,250 100
2019/08/06 1,252 1,252 1,252 1,252 100
2019/08/05 1,265 1,265 1,257 1,257 300
2019/08/02 1,280 1,280 1,280 1,280 400
2019/08/01 1,260 1,260 1,257 1,257 300
2019/07/31 1,318 1,318 1,256 1,256 4,800
2019/07/30 1,263 1,263 1,262 1,263 800
2019/07/29 1,287 1,287 1,262 1,262 300
2019/07/26 1,287 1,287 1,287 1,287 100
2019/07/25 1,310 1,313 1,261 1,262 3,000
2019/07/23 1,298 1,298 1,298 1,298 100
2019/07/22 1,291 1,291 1,280 1,280 700
2019/07/19 1,352 1,352 1,290 1,291 3,200
2019/07/18 1,373 1,373 1,352 1,352 600
2019/07/17 1,330 1,359 1,320 1,359 1,300
2019/07/11 1,321 1,321 1,321 1,321 100
2019/07/09 1,291 1,336 1,276 1,336 500
2019/07/05 1,291 1,321 1,291 1,321 300
2019/07/04 1,316 1,316 1,316 1,316 100
2019/07/03 1,341 1,341 1,314 1,314 800
2019/07/02 1,369 1,369 1,369 1,369 400
2019/07/01 1,339 1,339 1,339 1,339 200
2019/06/26 1,399 1,399 1,399 1,399 1,200
2019/06/25 1,349 1,378 1,349 1,378 900
2019/06/21 1,309 1,339 1,309 1,339 2,400
2019/06/20 1,339 1,339 1,339 1,339 100
2019/06/19 1,290 1,309 1,290 1,309 1,900
2019/06/18 1,292 1,292 1,292 1,292 400
2019/06/17 1,282 1,282 1,282 1,282 200
2019/06/14 1,281 1,281 1,281 1,281 200
2019/06/13 1,277 1,277 1,277 1,277 600
2019/06/12 1,275 1,275 1,275 1,275 200
2019/06/10 1,360 1,390 1,280 1,298 5,600
2019/06/07 1,311 1,311 1,300 1,300 1,800
2019/06/05 1,355 1,355 1,311 1,311 2,300
2019/06/04 1,385 1,385 1,385 1,385 400
2019/05/31 1,339 1,374 1,314 1,374 1,100
2019/05/30 1,399 1,399 1,399 1,399 500
2019/05/28 1,303 1,372 1,303 1,372 500
2019/05/27 1,265 1,350 1,252 1,350 2,700
2019/05/24 1,300 1,320 1,270 1,270 1,900
2019/05/22 1,305 1,306 1,300 1,300 4,300
2019/05/21 1,300 1,301 1,275 1,275 1,400
2019/05/20 1,300 1,300 1,270 1,270 500
2019/05/17 1,250 1,275 1,250 1,275 600
2019/05/16 1,255 1,255 1,250 1,250 1,700
2019/05/15 1,255 1,255 1,255 1,255 2,200
2019/05/14 1,306 1,306 1,246 1,285 1,800
2019/05/10 1,306 1,336 1,306 1,336 200
2019/05/09 1,331 1,331 1,331 1,331 200
2019/05/08 1,331 1,331 1,331 1,331 700
2019/04/25 1,398 1,400 1,358 1,358 800
2019/04/23 1,399 1,399 1,399 1,399 300
2019/04/22 1,401 1,401 1,389 1,389 200
2019/04/19 1,420 1,440 1,420 1,424 1,100
2019/04/18 1,412 1,420 1,412 1,420 600
2019/04/16 1,350 1,352 1,350 1,352 800
2019/04/15 1,320 1,381 1,320 1,350 2,600
2019/04/12 1,350 1,350 1,350 1,350 200
2019/04/10 1,355 1,355 1,351 1,351 200
2019/04/08 1,358 1,358 1,341 1,341 300
2019/04/03 1,388 1,388 1,388 1,388 200
2019/04/02 1,450 1,450 1,390 1,390 900
2019/03/29 1,420 1,420 1,420 1,420 200
2019/03/28 1,366 1,390 1,366 1,390 1,400
2019/03/25 1,429 1,447 1,429 1,447 400
2019/03/20 1,410 1,430 1,410 1,429 1,400
2019/03/19 1,430 1,430 1,382 1,410 700
2019/03/18 1,388 1,388 1,361 1,370 1,200
2019/03/15 1,388 1,388 1,388 1,388 300
2019/03/14 1,362 1,362 1,313 1,358 1,800
2019/03/12 1,400 1,400 1,350 1,390 2,100
2019/03/11 1,430 1,430 1,380 1,380 600
2019/03/05 1,425 1,450 1,425 1,450 500
2019/03/04 1,465 1,465 1,450 1,450 500
2019/02/27 1,440 1,495 1,440 1,495 500
2019/02/26 1,440 1,440 1,440 1,440 100
2019/02/25 1,439 1,439 1,439 1,439 400
2019/02/21 1,440 1,440 1,420 1,440 1,300
2019/02/20 1,440 1,449 1,425 1,449 1,300
2019/02/19 1,465 1,465 1,416 1,440 1,600
2019/02/18 1,424 1,435 1,424 1,435 1,300
2019/02/14 1,480 1,481 1,480 1,480 700
2019/02/13 1,500 1,500 1,500 1,500 500
2019/02/08 1,460 1,480 1,450 1,480 700
2019/02/06 1,445 1,498 1,443 1,498 500
2019/02/05 1,460 1,460 1,436 1,436 300
2019/02/04 1,488 1,500 1,488 1,500 1,100
2019/01/31 1,498 1,498 1,468 1,468 200
2019/01/30 1,451 1,499 1,451 1,499 600
2019/01/25 1,444 1,479 1,444 1,478 500
2019/01/24 1,393 1,393 1,385 1,385 200
2019/01/23 1,450 1,450 1,450 1,450 800
2019/01/22 1,449 1,449 1,419 1,419 300
2019/01/21 1,449 1,449 1,449 1,449 6,200
2019/01/18 1,395 1,400 1,365 1,400 1,000
2019/01/17 1,345 1,345 1,345 1,345 400
2019/01/16 1,375 1,375 1,371 1,371 500
2019/01/15 1,399 1,399 1,371 1,399 300
2019/01/11 1,370 1,380 1,370 1,370 2,100
2019/01/10 1,317 1,385 1,317 1,385 1,000
2019/01/09 1,318 1,322 1,318 1,321 400
2019/01/08 1,315 1,330 1,310 1,318 500
2019/01/07 1,360 1,360 1,330 1,330 600
2019/01/04 1,362 1,362 1,316 1,316 1,000

このページの先頭へ