8381東証P貸借
業種 銀行業
山陰合同銀行 株価時系列データ
PTS
1,212.5
円
(17:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,505 (24/05/22) | 955 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,505 (24/05/22) | 971 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,195 | 1,213 | 1,188 | 1,207 | +12 | +1.0 | 222,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 959 | 975 | 959 | 974 | +16 | +1.7 | 261,100 |
| 12/5 | 967 | 973 | 958 | 958 | -9 | -0.9 | 211,400 |
| 12/4 | 962 | 973 | 955 | 967 | +1 | +0.1 | 227,300 |
| 12/1 | 965 | 970 | 958 | 966 | +8 | +0.8 | 262,900 |
| 11/30 | 955 | 964 | 954 | 958 | +2 | +0.2 | 366,400 |
| 11/29 | 978 | 984 | 956 | 956 | -26 | -2.7 | 306,900 |
| 11/28 | 980 | 991 | 975 | 982 | +1 | +0.1 | 244,500 |
| 11/27 | 980 | 984 | 971 | 981 | +1 | +0.1 | 154,000 |
| 11/24 | 980 | 983 | 972 | 980 | +6 | +0.6 | 218,100 |
| 11/22 | 962 | 977 | 961 | 974 | +10 | +1.0 | 230,300 |
| 11/21 | 950 | 974 | 949 | 964 | +14 | +1.5 | 476,800 |
| 11/20 | 951 | 969 | 946 | 950 | +1 | +0.1 | 385,400 |
| 11/17 | 931 | 950 | 925 | 949 | +8 | +0.9 | 357,600 |
| 11/16 | 954 | 965 | 941 | 941 | -16 | -1.7 | 366,900 |
| 11/15 | 981 | 981 | 947 | 957 | -11 | -1.1 | 434,800 |
| 11/14 | 981 | 982 | 955 | 968 | +2 | +0.2 | 355,300 |
| 11/13 | 980 | 989 | 956 | 966 | -19 | -1.9 | 402,400 |
| 11/10 | 981 | 987 | 970 | 985 | +8 | +0.8 | 381,800 |
| 11/9 | 969 | 983 | 954 | 977 | +1 | +0.1 | 573,800 |
| 11/8 | 1,025 | 1,025 | 963 | 976 | -53 | -5.2 | 943,700 |
| 11/7 | 1,040 | 1,050 | 1,027 | 1,029 | -13 | -1.3 | 422,400 |
| 11/6 | 1,065 | 1,066 | 1,042 | 1,042 | -17 | -1.6 | 425,500 |
| 11/2 | 1,075 | 1,079 | 1,042 | 1,059 | -1 | -0.1 | 372,900 |
| 11/1 | 1,046 | 1,063 | 1,040 | 1,060 | +26 | +2.5 | 557,400 |
| 10/31 | 1,030 | 1,043 | 1,003 | 1,034 | +27 | +2.7 | 631,400 |
| 10/30 | 1,010 | 1,028 | 1,002 | 1,007 | -12 | -1.2 | 490,900 |
| 10/27 | 1,000 | 1,019 | 992 | 1,019 | +28 | +2.8 | 506,900 |
| 10/26 | 997 | 1,003 | 983 | 991 | -4 | -0.4 | 297,800 |
| 10/25 | 985 | 1,004 | 977 | 995 | +12 | +1.2 | 381,900 |
| 10/24 | 991 | 991 | 961 | 983 | -8 | -0.8 | 491,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
