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
2020/12/30 961 970 940 940 6,500
2020/12/29 935 935 931 931 200
2020/12/28 950 950 935 935 1,400
2020/12/25 952 952 937 937 1,500
2020/12/24 941 941 938 938 400
2020/12/23 945 948 941 941 1,100
2020/12/22 948 948 941 941 1,000
2020/12/21 960 964 948 948 2,000
2020/12/18 950 950 948 950 1,200
2020/12/17 944 947 944 947 300
2020/12/16 946 955 938 947 2,400
2020/12/15 939 940 936 940 1,500
2020/12/14 940 940 939 940 2,100
2020/12/11 940 940 940 940 300
2020/12/10 950 959 944 944 2,400
2020/12/09 952 952 935 935 1,700
2020/12/08 951 952 950 952 800
2020/12/07 958 970 958 960 500
2020/12/04 954 954 954 954 100
2020/12/03 955 960 955 960 700
2020/12/02 974 974 960 960 600
2020/12/01 960 960 960 960 300
2020/11/30 963 963 960 960 400
2020/11/27 983 983 960 963 1,300
2020/11/26 993 993 983 983 400
2020/11/25 995 995 987 995 1,300
2020/11/24 995 995 995 995 300
2020/11/20 996 997 996 997 1,600
2020/11/19 986 986 983 983 300
2020/11/18 999 999 986 986 500
2020/11/17 990 990 985 985 300
2020/11/16 990 990 990 990 100
2020/11/13 994 994 965 990 2,500
2020/11/12 993 993 993 993 100
2020/11/11 985 989 985 989 700
2020/11/10 960 980 960 980 2,200
2020/11/09 972 972 958 958 1,400
2020/11/06 965 972 957 972 1,500
2020/11/05 961 965 950 965 1,500
2020/11/04 984 984 984 984 500
2020/11/02 954 954 954 954 200
2020/10/30 954 954 954 954 100
2020/10/29 969 969 954 954 200
2020/10/27 957 957 957 957 100
2020/10/26 999 999 931 957 2,800
2020/10/23 999 999 974 999 1,900
2020/10/22 989 999 965 999 1,600
2020/10/21 988 988 988 988 2,100
2020/10/20 955 960 955 960 1,200
2020/10/19 940 940 940 940 200
2020/10/16 950 953 939 939 800
2020/10/15 940 940 940 940 500
2020/10/14 939 940 939 940 800
2020/10/13 940 940 938 939 2,900
2020/10/09 953 955 953 955 600
2020/10/08 950 953 950 953 1,400
2020/10/07 937 950 937 950 600
2020/10/06 945 945 945 945 100
2020/10/05 945 945 935 940 6,700
2020/10/02 950 957 946 946 2,100
2020/09/30 950 950 950 950 1,100
2020/09/29 950 980 950 950 800
2020/09/28 971 990 971 990 4,600
2020/09/25 970 971 960 971 1,400
2020/09/24 961 961 961 961 100
2020/09/23 960 975 955 955 1,100
2020/09/18 975 981 975 980 3,100
2020/09/17 924 970 924 970 5,900
2020/09/16 920 922 915 915 3,200
2020/09/15 913 919 913 915 2,000
2020/09/14 911 912 900 907 1,000
2020/09/10 910 910 910 910 200
2020/09/09 910 910 895 895 1,000
2020/09/08 910 910 910 910 100
2020/09/07 925 925 913 913 600
2020/09/04 878 913 877 913 4,000
2020/09/03 865 878 863 878 2,600
2020/09/02 870 879 865 865 1,500
2020/09/01 852 865 852 865 1,900
2020/08/31 863 863 862 862 600
2020/08/28 858 859 851 851 1,600
2020/08/27 855 859 855 859 200
2020/08/26 855 858 855 858 300
2020/08/25 858 866 855 855 1,400
2020/08/24 844 852 844 852 700
2020/08/21 849 850 839 843 3,100
2020/08/20 838 840 834 838 1,900
2020/08/19 838 840 837 837 1,000
2020/08/18 840 845 840 840 2,400
2020/08/17 839 839 835 836 600
2020/08/14 835 839 831 835 2,500
2020/08/13 837 838 834 834 900
2020/08/12 832 836 829 836 2,300
2020/08/11 835 835 830 832 3,200
2020/08/07 835 835 835 835 100
2020/08/06 838 838 838 838 600
2020/08/05 839 840 838 838 400
2020/08/04 850 850 840 840 900
2020/08/03 840 840 840 840 300
2020/07/31 840 849 840 848 5,500
2020/07/28 848 848 840 840 900
2020/07/22 850 850 849 850 2,500
2020/07/21 844 849 844 848 2,400
2020/07/20 846 849 846 849 1,000
2020/07/17 846 846 846 846 1,500
2020/07/16 850 850 846 846 600
2020/07/15 850 850 850 850 2,000
2020/07/14 848 849 848 849 2,500
2020/07/13 849 850 849 849 32,600
2020/07/10 859 861 849 849 3,400
2020/07/09 871 871 861 862 1,600
2020/07/08 863 870 862 864 2,200
2020/07/07 867 867 866 866 300
2020/07/06 867 867 866 867 400
2020/07/03 873 873 867 867 1,400
2020/07/02 875 875 875 875 500
2020/07/01 874 875 872 875 1,100
2020/06/30 880 880 875 875 700
2020/06/29 879 880 879 880 700
2020/06/26 879 879 879 879 100
2020/06/25 880 880 880 880 1,500
2020/06/24 879 880 879 880 3,200
2020/06/23 880 880 880 880 100
2020/06/22 880 880 880 880 100
2020/06/19 884 885 884 885 1,900
2020/06/18 885 885 885 885 3,300
2020/06/17 880 885 880 885 4,600
2020/06/16 880 880 880 880 1,900
2020/06/15 880 880 879 880 1,100
2020/06/12 885 885 875 880 3,100
2020/06/11 900 900 900 900 100
2020/06/10 890 900 885 900 3,200
2020/06/09 890 890 890 890 600
2020/06/08 890 890 890 890 2,100
2020/06/05 890 890 890 890 600
2020/06/04 890 890 888 890 900
2020/06/03 890 890 890 890 500
2020/06/02 890 890 890 890 500
2020/06/01 890 890 890 890 200
2020/05/29 887 890 887 890 800
2020/05/28 890 890 890 890 700
2020/05/27 890 891 890 890 4,700
2020/05/26 886 890 886 890 400
2020/05/25 899 899 899 899 600
2020/05/21 897 898 897 897 2,400
2020/05/20 881 882 880 882 800
2020/05/19 890 890 881 881 1,800
2020/05/18 886 900 885 890 1,000
2020/05/15 890 895 875 890 2,500
2020/05/14 894 894 890 890 300
2020/05/13 895 900 895 900 600
2020/05/12 900 900 900 900 800
2020/05/11 905 905 888 900 1,600
2020/05/08 900 900 900 900 100
2020/05/07 910 920 895 920 1,300
2020/04/30 910 910 910 910 700
2020/04/28 910 910 910 910 100
2020/04/24 910 910 910 910 600
2020/04/22 885 888 885 888 1,800
2020/04/21 900 900 900 900 1,800
2020/04/20 895 900 880 900 2,200
2020/04/17 915 915 883 883 2,400
2020/04/16 884 915 882 915 1,800
2020/04/15 885 885 885 885 500
2020/04/14 895 900 895 900 200
2020/04/13 905 905 895 895 1,000
2020/04/10 900 905 900 905 1,200
2020/04/09 901 901 901 901 1,100
2020/04/08 925 925 900 900 1,800
2020/04/07 920 925 920 925 400
2020/04/03 919 919 919 919 200
2020/04/02 925 925 919 919 1,000
2020/04/01 919 919 919 919 500
2020/03/31 920 920 920 920 100
2020/03/30 920 920 920 920 800
2020/03/27 929 929 926 926 3,600
2020/03/26 934 934 930 930 600
2020/03/25 935 935 930 934 2,800
2020/03/24 930 935 930 935 2,000
2020/03/23 930 930 930 930 100
2020/03/19 927 930 927 930 2,100
2020/03/18 910 930 910 912 1,900
2020/03/17 900 900 900 900 600
2020/03/16 900 900 900 900 1,800
2020/03/13 935 935 900 900 1,400
2020/03/12 935 935 935 935 100
2020/03/11 946 950 946 950 500
2020/03/10 945 945 941 941 300
2020/03/09 972 972 960 960 400
2020/03/06 987 987 975 975 500
2020/03/05 1,010 1,010 986 1,000 1,300
2020/03/04 1,016 1,016 1,010 1,010 400
2020/03/03 1,038 1,045 1,016 1,016 2,200
2020/03/02 1,037 1,037 1,037 1,037 200
2020/02/28 1,050 1,050 1,037 1,037 1,300
2020/02/27 1,100 1,100 1,050 1,050 700
2020/02/25 1,120 1,120 1,100 1,100 700
2020/02/21 1,100 1,100 1,100 1,100 1,700
2020/02/20 1,090 1,090 1,090 1,090 1,100
2020/02/19 1,080 1,092 1,080 1,090 8,700
2020/02/18 1,120 1,120 1,080 1,080 2,000
2020/02/17 1,112 1,112 1,110 1,111 500
2020/02/14 1,123 1,123 1,118 1,123 1,500
2020/02/13 1,126 1,126 1,114 1,123 1,000
2020/02/12 1,111 1,133 1,111 1,133 500
2020/02/10 1,132 1,132 1,132 1,132 300
2020/02/07 1,121 1,132 1,112 1,132 2,300
2020/02/06 1,129 1,129 1,129 1,129 100
2020/02/05 1,128 1,132 1,128 1,132 700
2020/02/04 1,140 1,140 1,101 1,132 2,100
2020/02/03 1,140 1,140 1,136 1,136 1,400
2020/01/31 1,141 1,141 1,130 1,140 1,300
2020/01/30 1,145 1,145 1,140 1,141 600
2020/01/29 1,145 1,145 1,145 1,145 100
2020/01/27 1,145 1,145 1,145 1,145 200
2020/01/24 1,155 1,155 1,145 1,145 1,700
2020/01/23 1,158 1,158 1,145 1,145 1,300
2020/01/22 1,158 1,158 1,157 1,158 300
2020/01/21 1,163 1,164 1,158 1,158 2,900
2020/01/20 1,165 1,165 1,160 1,161 1,000
2020/01/17 1,161 1,175 1,160 1,160 1,800
2020/01/16 1,166 1,167 1,160 1,160 1,300
2020/01/15 1,173 1,173 1,165 1,165 1,200
2020/01/14 1,178 1,178 1,177 1,177 400
2020/01/10 1,180 1,180 1,180 1,180 200
2020/01/09 1,180 1,183 1,180 1,182 1,900
2020/01/08 1,185 1,185 1,180 1,180 900
2020/01/07 1,203 1,203 1,182 1,199 700
2020/01/06 1,218 1,218 1,180 1,203 2,300

このページの先頭へ