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
2022/12/30 1,099 1,099 1,060 1,092 7,700
2022/12/29 1,068 1,078 1,060 1,078 700
2022/12/28 1,055 1,100 1,041 1,068 2,300
2022/12/27 1,052 1,090 1,038 1,068 2,900
2022/12/26 1,075 1,075 1,050 1,052 4,600
2022/12/23 1,083 1,085 1,075 1,075 3,100
2022/12/22 1,052 1,070 1,051 1,061 2,100
2022/12/21 1,076 1,090 1,045 1,065 15,500
2022/12/20 1,045 1,077 1,030 1,075 13,100
2022/12/19 1,027 1,036 1,013 1,036 3,300
2022/12/16 1,007 1,008 1,007 1,008 1,300
2022/12/15 1,007 1,007 1,004 1,007 400
2022/12/14 1,006 1,018 1,006 1,007 1,200
2022/12/13 1,008 1,012 1,000 1,012 1,700
2022/12/12 999 1,020 998 1,009 1,700
2022/12/09 1,029 1,029 1,011 1,011 2,600
2022/12/08 1,013 1,013 996 1,009 5,100
2022/12/07 1,020 1,030 1,020 1,030 800
2022/12/06 1,021 1,022 990 1,022 2,600
2022/12/05 1,019 1,025 1,019 1,022 1,500
2022/12/02 1,054 1,054 1,021 1,049 3,600
2022/12/01 1,079 1,080 1,043 1,043 6,200
2022/11/30 1,028 1,060 1,022 1,038 3,700
2022/11/29 1,005 1,033 1,005 1,028 2,600
2022/11/28 999 1,032 990 1,000 8,800
2022/11/25 981 990 977 990 9,300
2022/11/24 965 983 965 979 5,500
2022/11/22 963 972 963 972 1,300
2022/11/21 975 975 962 962 2,200
2022/11/18 971 971 962 962 2,200
2022/11/17 962 970 962 962 5,900
2022/11/16 957 962 957 962 800
2022/11/15 961 964 957 957 500
2022/11/14 961 965 956 960 1,700
2022/11/11 960 960 959 959 600
2022/11/10 960 970 960 960 1,100
2022/11/09 956 965 956 965 600
2022/11/08 953 965 953 956 1,200
2022/11/07 955 968 953 956 1,300
2022/11/04 953 965 953 965 1,800
2022/11/02 953 954 953 954 2,400
2022/11/01 954 954 953 954 300
2022/10/31 955 962 951 962 700
2022/10/28 955 955 955 955 300
2022/10/27 955 955 955 955 100
2022/10/26 955 960 955 955 1,400
2022/10/25 957 960 957 957 1,700
2022/10/24 951 953 950 950 800
2022/10/21 954 954 950 950 2,600
2022/10/20 949 952 949 950 1,200
2022/10/19 954 954 949 949 700
2022/10/18 955 955 946 948 1,200
2022/10/17 944 944 944 944 200
2022/10/14 941 946 941 944 3,100
2022/10/13 941 941 941 941 200
2022/10/12 940 940 940 940 200
2022/10/11 940 955 940 955 500
2022/10/07 940 949 940 941 500
2022/10/06 940 941 940 941 700
2022/10/05 939 940 939 940 500
2022/10/04 948 948 940 944 1,200
2022/10/03 940 940 939 939 1,400
2022/09/30 943 943 940 940 2,500
2022/09/29 937 952 937 943 1,800
2022/09/28 970 970 955 964 1,200
2022/09/27 970 971 969 971 700
2022/09/26 972 972 970 970 500
2022/09/22 972 977 965 965 1,800
2022/09/21 976 976 964 964 2,100
2022/09/20 960 969 958 966 5,200
2022/09/16 977 978 966 969 700
2022/09/15 965 965 965 965 600
2022/09/14 965 976 964 965 1,200
2022/09/13 977 977 977 977 100
2022/09/12 970 970 968 968 200
2022/09/09 973 973 970 970 2,400
2022/09/08 970 970 970 970 200
2022/09/07 964 965 964 965 500
2022/09/06 963 963 963 963 100
2022/09/05 970 970 962 962 800
2022/09/02 979 979 970 970 1,600
2022/09/01 970 975 970 974 1,100
2022/08/31 972 972 963 970 2,400
2022/08/30 972 972 957 957 800
2022/08/29 958 961 954 961 1,600
2022/08/26 969 975 958 975 1,800
2022/08/25 969 969 958 958 1,100
2022/08/24 965 965 958 958 2,400
2022/08/23 968 968 965 965 300
2022/08/22 955 955 955 955 400
2022/08/19 969 969 954 955 1,800
2022/08/18 955 964 951 964 3,200
2022/08/16 950 954 944 947 2,000
2022/08/15 950 950 950 950 400
2022/08/12 951 960 951 951 2,300
2022/08/10 950 953 942 951 5,500
2022/08/05 939 940 939 940 200
2022/08/04 945 946 940 941 2,900
2022/08/03 945 960 945 945 600
2022/08/02 955 955 955 955 500
2022/08/01 945 951 944 951 1,200
2022/07/29 966 979 945 945 5,500
2022/07/28 937 937 936 936 2,200
2022/07/27 945 945 937 937 3,400
2022/07/26 944 945 940 943 1,100
2022/07/25 945 945 940 940 1,300
2022/07/22 937 937 937 937 200
2022/07/21 945 945 945 945 1,200
2022/07/20 944 944 934 934 4,200
2022/07/15 934 935 934 935 600
2022/07/14 934 935 932 932 1,700
2022/07/12 932 932 932 932 400
2022/07/11 938 938 938 938 100
2022/07/07 930 932 930 932 400
2022/07/06 930 930 930 930 600
2022/07/05 931 944 931 944 700
2022/07/04 945 945 921 933 3,300
2022/06/30 943 943 943 943 200
2022/06/29 943 943 942 942 200
2022/06/28 940 944 940 944 300
2022/06/27 945 945 940 940 1,400
2022/06/24 945 945 945 945 600
2022/06/21 945 945 945 945 1,500
2022/06/20 935 940 934 934 1,000
2022/06/17 931 931 931 931 100
2022/06/15 940 944 930 930 2,400
2022/06/14 945 945 945 945 600
2022/06/10 948 948 930 932 3,100
2022/06/09 949 949 936 936 600
2022/06/07 933 944 932 943 1,300
2022/06/06 933 933 933 933 300
2022/06/03 926 929 926 929 1,100
2022/06/02 931 935 926 926 3,300
2022/06/01 926 930 926 929 600
2022/05/31 929 930 926 926 3,100
2022/05/30 925 929 925 929 300
2022/05/27 923 925 923 925 1,600
2022/05/26 922 923 922 923 500
2022/05/25 932 932 922 922 800
2022/05/24 925 925 925 925 500
2022/05/23 929 929 925 925 300
2022/05/20 930 930 929 929 1,500
2022/05/19 928 928 921 921 1,400
2022/05/18 928 928 928 928 600
2022/05/17 921 923 920 920 2,500
2022/05/16 921 924 921 923 1,500
2022/05/13 938 938 923 924 6,000
2022/05/12 941 943 938 938 3,400
2022/05/11 942 943 942 943 300
2022/05/10 944 944 942 944 800
2022/05/09 945 945 945 945 400
2022/05/06 937 945 934 945 3,100
2022/05/02 933 945 930 930 1,800
2022/04/28 934 935 929 933 7,500
2022/04/27 933 934 933 934 400
2022/04/26 934 934 933 934 2,100
2022/04/25 933 935 933 934 1,000
2022/04/22 937 937 933 933 300
2022/04/21 935 937 935 937 1,800
2022/04/20 940 940 934 935 1,300
2022/04/19 949 949 940 940 700
2022/04/18 935 940 935 935 1,000
2022/04/15 934 955 933 940 4,600
2022/04/14 935 936 935 935 400
2022/04/13 935 935 935 935 200
2022/04/12 934 936 934 935 400
2022/04/11 935 943 934 934 4,200
2022/04/08 935 943 935 943 2,700
2022/04/07 936 936 935 935 700
2022/04/06 936 939 936 936 500
2022/04/05 939 939 935 935 700
2022/04/04 943 943 943 943 500
2022/04/01 941 941 936 936 400
2022/03/31 942 943 942 942 300
2022/03/30 945 945 942 942 900
2022/03/29 958 958 950 958 3,000
2022/03/28 961 961 961 961 600
2022/03/25 960 963 951 951 1,500
2022/03/24 950 950 950 950 600
2022/03/23 951 951 945 950 2,500
2022/03/22 948 956 948 951 2,300
2022/03/18 950 951 947 947 2,200
2022/03/17 947 951 945 945 1,500
2022/03/16 942 945 942 945 700
2022/03/15 940 950 940 942 2,700
2022/03/14 945 955 940 940 8,200
2022/03/11 942 945 942 945 1,100
2022/03/10 941 945 941 942 700
2022/03/09 941 943 941 941 2,000
2022/03/08 945 954 945 946 2,300
2022/03/07 947 955 944 955 3,300
2022/03/04 952 968 946 947 6,000
2022/03/03 953 964 953 964 800
2022/03/02 958 958 953 953 1,100
2022/03/01 951 955 951 954 1,100
2022/02/28 950 950 948 949 1,000
2022/02/25 961 961 949 949 700
2022/02/24 947 948 946 947 1,200
2022/02/22 953 953 946 947 1,500
2022/02/21 973 973 950 957 4,400
2022/02/18 977 977 965 965 1,500
2022/02/17 970 970 962 965 1,300
2022/02/16 975 977 970 970 1,100
2022/02/15 962 980 957 980 2,300
2022/02/14 962 962 962 962 800
2022/02/10 961 969 961 962 1,700
2022/02/09 970 972 961 961 4,300
2022/02/08 967 967 957 967 2,400
2022/02/07 970 970 957 967 900
2022/02/04 954 968 954 957 900
2022/02/03 955 955 954 954 200
2022/02/02 956 959 950 955 1,100
2022/02/01 944 945 943 945 500
2022/01/31 943 944 943 944 900
2022/01/28 944 944 943 943 200
2022/01/27 944 954 944 944 1,400
2022/01/26 946 959 946 959 1,200
2022/01/25 952 952 946 946 900
2022/01/24 946 947 946 946 800
2022/01/21 946 946 940 946 2,300
2022/01/20 941 947 941 946 1,200
2022/01/19 945 950 945 948 2,300
2022/01/18 960 960 950 950 2,800
2022/01/17 957 957 955 955 800
2022/01/14 959 959 957 957 800
2022/01/13 960 960 957 959 500
2022/01/12 962 962 960 960 1,300
2022/01/11 963 964 957 962 1,700
2022/01/07 957 963 957 963 2,200
2022/01/06 945 958 945 957 800
2022/01/05 966 966 959 959 1,200
2022/01/04 950 950 931 945 1,800

このページの先頭へ