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
2023/12/29 1,250 1,250 1,231 1,236 6,700
2023/12/28 1,229 1,229 1,225 1,226 700
2023/12/27 1,222 1,229 1,222 1,229 1,700
2023/12/26 1,216 1,227 1,211 1,227 1,100
2023/12/25 1,236 1,236 1,203 1,216 2,900
2023/12/22 1,210 1,227 1,210 1,227 7,700
2023/12/21 1,247 1,247 1,226 1,226 2,300
2023/12/20 1,237 1,252 1,237 1,252 700
2023/12/19 1,249 1,249 1,235 1,236 2,300
2023/12/18 1,225 1,248 1,225 1,226 3,400
2023/12/15 1,221 1,228 1,211 1,220 1,600
2023/12/14 1,218 1,218 1,218 1,218 300
2023/12/13 1,212 1,217 1,212 1,217 200
2023/12/12 1,199 1,211 1,199 1,211 2,000
2023/12/11 1,206 1,229 1,206 1,229 1,300
2023/12/08 1,237 1,239 1,209 1,209 4,100
2023/12/07 1,220 1,220 1,211 1,211 1,100
2023/12/06 1,210 1,230 1,210 1,230 1,300
2023/12/05 1,224 1,229 1,220 1,229 2,200
2023/12/04 1,228 1,228 1,223 1,223 1,300
2023/12/01 1,215 1,215 1,209 1,211 500
2023/11/30 1,202 1,215 1,202 1,215 1,100
2023/11/29 1,222 1,222 1,211 1,211 800
2023/11/28 1,230 1,230 1,200 1,203 2,100
2023/11/27 1,214 1,215 1,200 1,200 4,700
2023/11/24 1,220 1,220 1,207 1,210 800
2023/11/22 1,220 1,225 1,220 1,220 1,700
2023/11/21 1,239 1,239 1,220 1,220 2,100
2023/11/20 1,209 1,211 1,209 1,210 1,200
2023/11/17 1,202 1,203 1,192 1,201 1,000
2023/11/16 1,192 1,199 1,192 1,193 900
2023/11/15 1,205 1,205 1,192 1,192 1,500
2023/11/14 1,190 1,191 1,190 1,191 600
2023/11/13 1,205 1,213 1,188 1,188 5,500
2023/11/10 1,205 1,208 1,192 1,208 3,800
2023/11/09 1,235 1,235 1,208 1,208 7,200
2023/11/08 1,237 1,246 1,189 1,235 13,700
2023/11/07 1,200 1,220 1,177 1,220 15,100
2023/11/06 1,168 1,198 1,168 1,177 2,700
2023/11/02 1,188 1,188 1,155 1,162 3,300
2023/11/01 1,162 1,173 1,161 1,168 4,400
2023/10/31 1,143 1,162 1,143 1,161 3,100
2023/10/30 1,123 1,142 1,123 1,129 1,300
2023/10/27 1,132 1,132 1,124 1,129 800
2023/10/26 1,132 1,132 1,132 1,132 100
2023/10/25 1,130 1,133 1,103 1,133 1,500
2023/10/24 1,115 1,120 1,100 1,113 4,200
2023/10/23 1,122 1,122 1,120 1,120 2,800
2023/10/20 1,143 1,143 1,123 1,124 1,600
2023/10/19 1,136 1,144 1,121 1,121 500
2023/10/18 1,145 1,145 1,144 1,145 900
2023/10/17 1,130 1,140 1,110 1,138 2,200
2023/10/16 1,140 1,148 1,115 1,121 1,900
2023/10/13 1,137 1,140 1,135 1,140 1,500
2023/10/12 1,139 1,148 1,128 1,148 2,800
2023/10/11 1,120 1,127 1,120 1,121 800
2023/10/10 1,124 1,127 1,111 1,127 5,200
2023/10/06 1,128 1,128 1,118 1,119 300
2023/10/05 1,100 1,127 1,083 1,125 2,600
2023/10/04 1,118 1,118 1,082 1,092 3,700
2023/10/03 1,175 1,175 1,119 1,129 3,700
2023/10/02 1,160 1,200 1,152 1,175 4,100
2023/09/29 1,198 1,198 1,160 1,160 1,900
2023/09/28 1,199 1,200 1,164 1,188 2,600
2023/09/27 1,228 1,228 1,217 1,217 600
2023/09/26 1,230 1,233 1,221 1,228 3,200
2023/09/25 1,232 1,233 1,230 1,230 1,500
2023/09/22 1,198 1,220 1,177 1,220 3,400
2023/09/21 1,220 1,220 1,163 1,201 10,300
2023/09/20 1,235 1,238 1,200 1,223 4,200
2023/09/19 1,214 1,230 1,201 1,228 3,700
2023/09/15 1,210 1,235 1,200 1,201 6,300
2023/09/14 1,193 1,203 1,173 1,203 7,600
2023/09/13 1,143 1,188 1,143 1,180 8,900
2023/09/12 1,160 1,160 1,140 1,140 7,800
2023/09/11 1,130 1,145 1,128 1,144 6,200
2023/09/08 1,144 1,145 1,130 1,130 3,400
2023/09/07 1,144 1,144 1,144 1,144 1,300
2023/09/06 1,138 1,145 1,138 1,143 5,200
2023/09/05 1,139 1,148 1,138 1,143 3,900
2023/09/04 1,130 1,140 1,122 1,139 4,900
2023/09/01 1,075 1,238 1,075 1,110 17,600
2023/08/31 1,078 1,078 1,075 1,075 900
2023/08/30 1,077 1,077 1,076 1,076 700
2023/08/29 1,080 1,080 1,072 1,074 1,500
2023/08/28 1,073 1,074 1,070 1,070 3,100
2023/08/25 1,067 1,070 1,064 1,070 1,000
2023/08/24 1,053 1,061 1,053 1,061 1,400
2023/08/23 1,061 1,061 1,059 1,061 1,600
2023/08/22 1,055 1,061 1,054 1,061 800
2023/08/21 1,061 1,061 1,055 1,055 4,100
2023/08/18 1,065 1,070 1,060 1,060 2,100
2023/08/17 1,057 1,057 1,050 1,055 1,700
2023/08/16 1,059 1,064 1,057 1,057 700
2023/08/15 1,069 1,070 1,060 1,061 3,800
2023/08/14 1,067 1,069 1,063 1,063 900
2023/08/10 1,070 1,070 1,052 1,057 2,200
2023/08/09 1,070 1,071 1,061 1,070 3,200
2023/08/08 1,084 1,084 1,054 1,067 3,500
2023/08/07 1,059 1,059 1,059 1,059 100
2023/08/04 1,059 1,059 1,059 1,059 100
2023/08/03 1,050 1,061 1,048 1,051 2,000
2023/08/02 1,061 1,062 1,052 1,052 2,200
2023/08/01 1,060 1,061 1,051 1,052 1,900
2023/07/31 1,053 1,060 1,041 1,060 10,400
2023/07/28 1,035 1,052 1,034 1,034 4,400
2023/07/27 1,029 1,038 1,028 1,038 1,100
2023/07/26 1,025 1,031 1,025 1,031 700
2023/07/25 1,025 1,025 1,019 1,025 2,700
2023/07/24 1,020 1,021 1,020 1,020 1,300
2023/07/21 1,020 1,020 1,020 1,020 1,100
2023/07/20 1,016 1,019 1,016 1,019 1,800
2023/07/19 1,021 1,021 1,011 1,011 1,300
2023/07/18 1,016 1,020 1,006 1,020 4,500
2023/07/14 1,020 1,026 1,015 1,016 900
2023/07/13 1,020 1,020 1,020 1,020 600
2023/07/12 1,018 1,024 1,016 1,019 2,300
2023/07/11 1,020 1,024 1,015 1,018 2,200
2023/07/10 1,044 1,044 1,021 1,026 6,800
2023/07/07 1,009 1,017 1,005 1,014 2,900
2023/07/06 1,015 1,022 1,009 1,011 3,700
2023/07/05 1,007 1,024 1,005 1,011 3,800
2023/07/04 1,007 1,011 1,006 1,009 4,100
2023/07/03 1,009 1,011 1,000 1,003 9,200
2023/06/30 1,007 1,011 1,007 1,011 1,200
2023/06/29 1,011 1,012 1,006 1,006 2,000
2023/06/28 1,010 1,013 1,010 1,013 700
2023/06/27 1,012 1,013 1,008 1,010 700
2023/06/26 1,010 1,013 1,010 1,010 500
2023/06/23 1,012 1,012 1,011 1,011 900
2023/06/22 1,012 1,012 1,007 1,010 1,300
2023/06/21 1,011 1,012 1,009 1,012 2,600
2023/06/20 1,011 1,012 1,011 1,012 1,100
2023/06/19 1,010 1,012 1,000 1,012 4,600
2023/06/16 1,005 1,005 999 1,000 2,800
2023/06/15 1,000 1,011 1,000 1,011 1,500
2023/06/14 1,005 1,005 999 1,000 1,800
2023/06/13 1,000 1,005 1,000 1,001 1,400
2023/06/12 999 1,001 997 1,000 4,600
2023/06/09 1,015 1,015 999 1,000 3,700
2023/06/08 1,002 1,008 999 1,001 2,200
2023/06/07 1,000 1,002 1,000 1,002 3,200
2023/06/06 1,001 1,005 1,001 1,003 800
2023/06/05 996 1,002 996 1,001 700
2023/06/02 1,005 1,005 1,003 1,003 1,000
2023/06/01 998 998 995 997 1,400
2023/05/31 997 998 995 996 1,500
2023/05/30 1,000 1,002 997 997 1,700
2023/05/29 1,006 1,006 1,000 1,000 600
2023/05/26 1,009 1,009 1,001 1,006 900
2023/05/25 1,009 1,009 1,009 1,009 500
2023/05/24 1,005 1,005 1,000 1,001 900
2023/05/23 1,002 1,006 1,001 1,001 2,000
2023/05/22 1,001 1,008 1,000 1,001 2,400
2023/05/19 1,016 1,016 1,011 1,014 3,300
2023/05/18 1,016 1,016 1,012 1,014 1,200
2023/05/17 1,003 1,004 1,003 1,004 300
2023/05/16 1,003 1,003 1,001 1,003 1,600
2023/05/15 1,009 1,010 1,001 1,001 2,700
2023/05/12 1,027 1,027 1,013 1,013 1,600
2023/05/11 1,036 1,036 1,028 1,028 900
2023/05/10 1,035 1,035 1,028 1,028 1,400
2023/05/09 1,026 1,032 1,019 1,032 1,100
2023/05/08 1,013 1,017 1,013 1,017 500
2023/05/02 1,020 1,020 1,012 1,012 1,500
2023/05/01 1,013 1,017 1,012 1,017 1,400
2023/04/28 1,016 1,017 1,010 1,017 1,200
2023/04/27 1,020 1,020 1,013 1,013 600
2023/04/26 1,011 1,011 1,011 1,011 400
2023/04/25 1,025 1,025 1,024 1,025 900
2023/04/24 1,015 1,020 1,013 1,013 2,000
2023/04/21 1,021 1,021 1,015 1,015 1,400
2023/04/20 1,001 1,015 1,001 1,008 2,800
2023/04/19 1,001 1,003 1,001 1,003 900
2023/04/18 1,002 1,017 1,001 1,001 3,400
2023/04/17 1,002 1,005 990 997 4,700
2023/04/14 1,007 1,007 1,001 1,001 1,300
2023/04/13 1,002 1,011 1,001 1,003 1,600
2023/04/12 1,001 1,005 1,001 1,005 1,600
2023/04/11 1,017 1,017 1,002 1,005 2,600
2023/04/10 1,034 1,034 1,015 1,015 1,100
2023/04/07 998 1,030 983 1,024 17,800
2023/04/06 1,010 1,012 990 999 11,800
2023/04/05 1,013 1,015 1,011 1,011 1,300
2023/04/04 1,024 1,024 1,019 1,021 1,400
2023/04/03 1,006 1,018 1,006 1,018 2,200
2023/03/31 1,012 1,012 1,004 1,004 800
2023/03/30 1,009 1,026 1,004 1,009 5,100
2023/03/29 1,030 1,040 1,030 1,034 1,500
2023/03/28 1,031 1,040 1,030 1,030 6,400
2023/03/27 1,044 1,044 1,031 1,031 3,300
2023/03/24 1,067 1,067 1,042 1,044 1,200
2023/03/23 1,050 1,050 1,038 1,040 5,800
2023/03/22 1,057 1,069 1,057 1,061 900
2023/03/20 1,090 1,090 1,055 1,055 4,200
2023/03/17 1,070 1,077 1,055 1,060 3,000
2023/03/16 1,051 1,078 1,050 1,055 4,600
2023/03/15 1,071 1,080 1,071 1,079 2,200
2023/03/14 1,053 1,094 1,041 1,041 7,400
2023/03/13 1,100 1,100 1,055 1,060 9,500
2023/03/10 1,115 1,115 1,102 1,102 5,500
2023/03/09 1,120 1,125 1,114 1,114 5,900
2023/03/08 1,119 1,131 1,115 1,120 2,500
2023/03/07 1,110 1,114 1,110 1,114 1,100
2023/03/06 1,120 1,120 1,100 1,106 4,800
2023/03/03 1,120 1,121 1,108 1,110 6,300
2023/03/02 1,130 1,130 1,120 1,121 4,200
2023/03/01 1,122 1,125 1,115 1,125 5,100
2023/02/28 1,144 1,144 1,120 1,120 4,400
2023/02/27 1,144 1,144 1,144 1,144 100
2023/02/24 1,128 1,142 1,125 1,125 2,200
2023/02/22 1,140 1,140 1,122 1,128 1,000
2023/02/21 1,140 1,144 1,131 1,131 2,000
2023/02/20 1,139 1,140 1,121 1,121 6,600
2023/02/17 1,121 1,139 1,121 1,139 400
2023/02/16 1,103 1,121 1,103 1,121 800
2023/02/15 1,120 1,121 1,101 1,103 4,300
2023/02/14 1,125 1,138 1,120 1,120 2,200
2023/02/13 1,124 1,124 1,124 1,124 500
2023/02/10 1,110 1,138 1,110 1,124 1,200
2023/02/09 1,115 1,115 1,100 1,107 3,200
2023/02/08 1,125 1,125 1,105 1,115 4,000
2023/02/07 1,130 1,131 1,127 1,127 3,300
2023/02/06 1,141 1,142 1,126 1,139 4,000
2023/02/03 1,152 1,168 1,122 1,149 6,000
2023/02/02 1,157 1,169 1,150 1,169 4,800
2023/02/01 1,145 1,167 1,145 1,157 1,600
2023/01/31 1,145 1,173 1,145 1,149 2,800
2023/01/30 1,158 1,158 1,121 1,131 3,000
2023/01/27 1,117 1,150 1,117 1,150 2,300
2023/01/26 1,150 1,160 1,147 1,147 1,100
2023/01/25 1,134 1,135 1,120 1,120 1,400
2023/01/24 1,132 1,132 1,120 1,120 400
2023/01/23 1,110 1,120 1,094 1,106 4,100
2023/01/20 1,105 1,119 1,105 1,112 1,800
2023/01/19 1,100 1,120 1,089 1,120 6,500
2023/01/18 1,120 1,130 1,053 1,120 7,500
2023/01/17 1,112 1,148 1,099 1,101 2,000
2023/01/16 1,160 1,164 1,112 1,112 5,000
2023/01/13 1,096 1,184 1,071 1,154 16,600
2023/01/12 1,076 1,097 1,075 1,086 2,400
2023/01/11 1,108 1,108 1,062 1,085 1,200
2023/01/10 1,110 1,110 1,108 1,108 500
2023/01/06 1,061 1,110 1,061 1,110 2,600
2023/01/05 1,084 1,091 1,061 1,091 4,600
2023/01/04 1,090 1,100 1,044 1,066 2,700

このページの先頭へ