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
1,271.2
円
(15:22)
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) | 1,002 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,505 (24/05/22) | 971 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,323 | 1,323 | 1,246 | 1,274 | -59 | -4.4 | 3,310,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/07 | 1,177 | 1,178 | 1,001 | 1,046 | -131 | -11.1 | 6,401,000 |
| 07/06 | 1,182 | 1,220 | 1,130 | 1,177 | -32 | -2.7 | 7,273,000 |
| 07/05 | 1,193 | 1,230 | 1,094 | 1,209 | +7 | +0.6 | 9,080,000 |
| 07/04 | 1,110 | 1,203 | 1,097 | 1,202 | +86 | +7.7 | 6,927,000 |
| 07/03 | 1,115 | 1,148 | 1,039 | 1,116 | -1 | -0.1 | 7,156,000 |
| 07/02 | 1,116 | 1,180 | 1,079 | 1,117 | +1 | +0.1 | 7,334,000 |
| 07/01 | 1,111 | 1,204 | 1,105 | 1,116 | +10 | +0.9 | 4,700,000 |
| 06/12 | 1,070 | 1,123 | 1,039 | 1,106 | +36 | +3.4 | 4,659,000 |
| 06/11 | 1,079 | 1,098 | 973 | 1,070 | -8 | -0.7 | 5,795,000 |
| 06/10 | 1,081 | 1,136 | 1,058 | 1,078 | -2 | -0.2 | 5,338,000 |
| 06/09 | 1,057 | 1,084 | 973 | 1,080 | +3 | +0.3 | 3,814,000 |
| 06/08 | 1,089 | 1,108 | 1,041 | 1,077 | -7 | -0.7 | 3,470,000 |
| 06/07 | 1,093 | 1,098 | 1,006 | 1,084 | -3 | -0.3 | 4,431,000 |
| 06/06 | 1,091 | 1,113 | 1,000 | 1,087 | +5 | +0.5 | 5,481,000 |
| 06/05 | 1,165 | 1,205 | 1,010 | 1,082 | -83 | -7.1 | 6,103,000 |
| 06/04 | 1,235 | 1,245 | 1,109 | 1,165 | -55 | -4.5 | 5,180,000 |
| 06/03 | 1,126 | 1,246 | 1,105 | 1,220 | +59 | +5.1 | 6,812,000 |
| 06/02 | 1,160 | 1,200 | 1,089 | 1,161 | -49 | -4.1 | 7,034,000 |
| 06/01 | 1,227 | 1,285 | 1,081 | 1,210 | -8 | -0.7 | 5,805,000 |
| 05/12 | 1,130 | 1,320 | 1,121 | 1,218 | +107 | +9.6 | 6,522,000 |
| 05/11 | 1,299 | 1,344 | 1,111 | 1,111 | -165 | -12.9 | 5,002,000 |
| 05/10 | 1,173 | 1,286 | 1,098 | 1,276 | +103 | +8.8 | 4,707,000 |
| 05/09 | 1,062 | 1,199 | 1,020 | 1,173 | +116 | +11.0 | 4,212,000 |
| 05/08 | 1,045 | 1,068 | 984 | 1,057 | +14 | +1.3 | 4,317,000 |
| 05/07 | 1,049 | 1,090 | 1,011 | 1,043 | -7 | -0.7 | 2,905,000 |
| 05/06 | 1,036 | 1,100 | 995 | 1,050 | +10 | +1.0 | 3,391,000 |
| 05/05 | 1,073 | 1,100 | 995 | 1,040 | -32 | -3.0 | 2,844,000 |
| 05/04 | 1,037 | 1,079 | 992 | 1,072 | -3 | -0.3 | 4,451,000 |
| 05/03 | 957 | 1,115 | 954 | 1,075 | +128 | +13.5 | 5,303,000 |
| 05/02 | 957 | 1,025 | 909 | 947 | -8 | -0.8 | 3,796,000 |
▶︎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
