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
2021/12/30 965 972 942 950 5,600
2021/12/29 930 950 930 950 3,600
2021/12/28 919 926 919 926 4,000
2021/12/27 929 929 921 925 3,600
2021/12/24 945 945 941 941 2,100
2021/12/23 947 947 930 945 800
2021/12/22 949 949 948 948 1,100
2021/12/21 940 940 930 940 1,600
2021/12/20 930 935 930 930 1,800
2021/12/17 928 928 921 928 1,800
2021/12/16 925 928 920 928 2,400
2021/12/15 921 925 921 925 600
2021/12/14 921 959 921 921 8,300
2021/12/13 925 925 920 922 2,100
2021/12/10 945 946 925 925 8,900
2021/12/09 939 939 933 933 1,600
2021/12/08 938 938 934 934 500
2021/12/07 923 938 921 938 2,000
2021/12/06 916 924 916 921 1,300
2021/12/03 916 927 915 915 1,500
2021/12/02 936 936 917 927 1,700
2021/12/01 936 936 936 936 300
2021/11/30 936 936 936 936 400
2021/11/29 936 936 936 936 1,900
2021/11/26 945 948 944 948 700
2021/11/25 950 950 945 948 2,000
2021/11/24 947 949 945 949 800
2021/11/22 949 952 949 952 300
2021/11/19 950 952 950 952 1,700
2021/11/18 960 960 945 949 1,600
2021/11/17 946 950 946 947 1,100
2021/11/16 950 951 950 950 1,800
2021/11/15 954 954 950 950 1,400
2021/11/12 955 955 954 954 700
2021/11/11 960 960 957 957 1,000
2021/11/10 960 960 958 960 1,200
2021/11/09 969 969 960 960 600
2021/11/08 969 969 969 969 300
2021/11/05 960 960 960 960 200
2021/11/04 962 966 962 966 700
2021/11/02 975 975 975 975 500
2021/11/01 962 974 962 974 1,400
2021/10/29 962 962 962 962 300
2021/10/28 961 962 961 962 200
2021/10/27 964 964 964 964 300
2021/10/26 961 964 961 964 500
2021/10/25 963 964 963 964 600
2021/10/22 963 964 962 962 1,700
2021/10/21 963 963 963 963 2,000
2021/10/20 963 963 961 963 900
2021/10/19 963 964 963 963 1,400
2021/10/18 953 960 953 960 800
2021/10/15 955 957 955 957 600
2021/10/14 954 957 954 955 700
2021/10/13 955 964 951 954 1,800
2021/10/12 966 966 950 955 5,200
2021/10/11 968 968 961 966 1,100
2021/10/08 967 977 964 969 1,100
2021/10/07 979 979 978 978 200
2021/10/06 958 985 952 985 3,400
2021/10/05 957 962 955 958 1,500
2021/10/04 973 973 962 962 1,300
2021/10/01 968 971 961 961 1,700
2021/09/30 977 977 971 972 1,400
2021/09/29 968 968 961 962 2,900
2021/09/28 980 980 978 978 6,400
2021/09/27 994 998 980 980 7,900
2021/09/24 985 985 977 979 2,900
2021/09/22 975 978 970 975 2,900
2021/09/21 980 988 975 978 4,500
2021/09/17 979 980 977 980 1,900
2021/09/16 980 988 977 979 1,800
2021/09/15 982 983 979 980 3,200
2021/09/14 981 985 972 985 2,900
2021/09/13 982 982 966 981 4,100
2021/09/10 982 983 969 982 4,900
2021/09/09 962 967 962 967 4,500
2021/09/08 966 966 957 965 900
2021/09/07 963 973 962 966 2,800
2021/09/06 957 974 957 961 2,100
2021/09/03 951 957 951 957 3,300
2021/09/02 957 957 954 955 2,200
2021/09/01 954 956 953 953 800
2021/08/31 952 954 952 954 700
2021/08/30 952 953 947 952 3,500
2021/08/27 955 955 952 952 400
2021/08/26 951 955 951 955 700
2021/08/25 954 954 951 951 700
2021/08/24 950 952 950 950 600
2021/08/23 950 950 950 950 1,900
2021/08/20 953 955 950 950 2,800
2021/08/19 954 954 952 953 800
2021/08/18 955 955 954 954 1,000
2021/08/17 953 957 953 954 800
2021/08/16 957 957 953 953 1,500
2021/08/13 952 957 952 957 1,700
2021/08/12 952 954 951 952 3,000
2021/08/11 952 954 952 952 2,200
2021/08/10 955 955 952 952 900
2021/08/06 956 956 955 955 1,200
2021/08/05 961 961 956 959 1,400
2021/08/04 960 961 960 961 800
2021/08/03 963 963 963 963 500
2021/08/02 965 965 955 963 1,800
2021/07/30 975 975 965 965 5,100
2021/07/29 960 960 959 960 1,100
2021/07/28 960 960 960 960 900
2021/07/27 960 963 960 961 1,100
2021/07/26 963 963 960 960 400
2021/07/21 962 963 962 963 2,200
2021/07/20 959 959 955 955 1,500
2021/07/19 961 961 959 959 300
2021/07/16 962 962 960 961 2,800
2021/07/15 963 964 962 962 700
2021/07/14 969 969 965 965 1,400
2021/07/13 969 969 968 969 700
2021/07/12 970 971 969 969 900
2021/07/09 965 970 965 970 800
2021/07/08 971 971 971 971 400
2021/07/07 986 986 971 971 1,000
2021/07/06 991 991 991 991 100
2021/07/05 991 991 991 991 200
2021/07/02 991 991 991 991 500
2021/07/01 980 991 980 991 700
2021/06/30 982 989 980 989 500
2021/06/29 982 992 982 992 800
2021/06/28 983 986 983 986 500
2021/06/25 983 983 981 983 1,000
2021/06/23 983 983 983 983 500
2021/06/22 980 980 975 980 700
2021/06/21 985 985 974 980 2,500
2021/06/18 987 987 980 985 2,000
2021/06/17 973 973 972 972 900
2021/06/16 971 973 971 973 1,100
2021/06/15 972 972 971 971 500
2021/06/14 975 975 972 972 600
2021/06/11 977 977 974 975 700
2021/06/10 984 985 977 977 2,700
2021/06/09 970 973 969 969 3,300
2021/06/08 975 975 970 970 700
2021/06/07 975 979 975 975 1,200
2021/06/04 968 975 968 975 1,100
2021/06/03 969 974 969 970 700
2021/06/02 990 990 975 975 600
2021/06/01 971 972 968 968 500
2021/05/31 971 971 971 971 500
2021/05/28 965 971 964 971 2,600
2021/05/27 970 970 965 965 1,300
2021/05/26 973 973 961 970 1,100
2021/05/25 977 988 967 973 1,600
2021/05/24 968 968 962 962 1,100
2021/05/21 978 979 970 970 1,900
2021/05/20 963 965 963 965 600
2021/05/19 965 965 962 962 700
2021/05/18 961 968 961 965 2,000
2021/05/17 970 970 969 969 900
2021/05/14 970 970 965 970 1,200
2021/05/13 962 977 962 975 900
2021/05/12 962 963 962 962 400
2021/05/11 962 962 962 962 400
2021/05/10 970 987 970 975 3,300
2021/05/07 984 984 957 963 1,800
2021/05/06 970 970 970 970 100
2021/04/30 962 977 962 970 800
2021/04/28 961 961 959 959 400
2021/04/27 970 970 961 961 21,200
2021/04/26 972 972 972 972 100
2021/04/23 972 972 972 972 1,000
2021/04/22 966 966 961 961 1,000
2021/04/21 970 981 966 966 4,200
2021/04/20 981 982 975 976 2,600
2021/04/19 977 980 977 980 600
2021/04/16 980 980 976 977 800
2021/04/15 981 981 977 981 800
2021/04/14 976 981 976 981 300
2021/04/13 984 984 979 982 1,200
2021/04/12 985 985 984 984 300
2021/04/09 980 985 980 985 200
2021/04/08 983 983 980 980 400
2021/04/07 985 990 985 990 200
2021/04/06 988 988 985 985 1,900
2021/04/05 987 1,000 987 987 2,400
2021/04/02 1,000 1,000 987 987 800
2021/04/01 1,005 1,012 986 986 1,300
2021/03/31 1,038 1,038 1,005 1,005 1,200
2021/03/30 1,041 1,058 1,000 1,010 2,800
2021/03/29 1,057 1,061 1,054 1,061 1,800
2021/03/26 1,027 1,058 1,027 1,058 700
2021/03/25 1,065 1,078 1,021 1,021 3,500
2021/03/24 1,025 1,052 1,022 1,052 2,700
2021/03/23 1,065 1,065 1,024 1,025 4,500
2021/03/22 1,070 1,080 1,065 1,065 4,300
2021/03/19 1,044 1,068 1,044 1,068 3,000
2021/03/18 1,050 1,064 1,001 1,044 6,300
2021/03/17 1,027 1,040 1,026 1,039 3,900
2021/03/16 1,025 1,045 1,021 1,040 1,400
2021/03/15 1,030 1,040 1,021 1,025 3,100
2021/03/12 999 1,020 999 1,020 2,100
2021/03/11 989 1,000 989 999 1,800
2021/03/10 985 989 984 989 1,400
2021/03/09 982 994 982 985 1,900
2021/03/08 984 1,005 981 981 4,000
2021/03/05 976 999 976 999 1,200
2021/03/04 975 976 975 976 400
2021/03/03 963 975 962 975 2,900
2021/03/02 993 995 972 981 2,000
2021/03/01 985 985 985 985 300
2021/02/26 999 1,025 970 985 3,500
2021/02/25 978 1,065 956 1,065 4,900
2021/02/24 970 980 967 967 1,200
2021/02/22 975 979 968 978 1,800
2021/02/19 970 975 968 969 2,500
2021/02/18 965 970 960 965 3,200
2021/02/17 949 960 942 955 2,200
2021/02/16 937 950 937 941 3,400
2021/02/15 940 941 934 935 2,500
2021/02/12 943 944 932 935 2,600
2021/02/10 940 940 938 940 2,400
2021/02/09 939 939 936 938 600
2021/02/08 932 939 931 931 3,600
2021/02/05 930 930 930 930 700
2021/02/04 929 929 929 929 400
2021/02/03 927 930 927 929 500
2021/02/02 933 933 933 933 600
2021/02/01 927 927 925 927 400
2021/01/29 926 927 926 927 200
2021/01/28 926 927 923 927 1,500
2021/01/27 928 941 927 928 600
2021/01/26 930 930 928 928 900
2021/01/25 940 940 929 929 1,200
2021/01/22 933 933 933 933 700
2021/01/21 939 940 933 933 2,500
2021/01/20 935 935 932 934 1,300
2021/01/19 940 940 935 935 1,300
2021/01/18 936 936 936 936 600
2021/01/15 935 938 935 936 2,200
2021/01/14 936 940 935 938 2,200
2021/01/13 935 938 935 936 1,000
2021/01/12 940 940 935 936 1,300
2021/01/08 936 941 936 940 1,000
2021/01/07 935 940 935 937 300
2021/01/06 935 943 935 940 900
2021/01/05 950 950 937 940 800
2021/01/04 938 945 938 945 1,000

このページの先頭へ