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
1,205
円
(19:37)
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) | 954 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,505 (24/05/22) | 971 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,227 | 1,238 | 1,200 | 1,207 | -6 | -0.5 | 1,090,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,239 | 1,252 | 1,206 | 1,213 | -16 | -1.3 | 1,590,500 |
| 11/15 | 1,289 | 1,313 | 1,215 | 1,229 | -57 | -4.4 | 2,249,000 |
| 11/8 | 1,231 | 1,340 | 1,211 | 1,286 | +59 | +4.8 | 1,729,100 |
| 11/1 | 1,200 | 1,253 | 1,200 | 1,227 | +12 | +1.0 | 1,542,300 |
| 10/25 | 1,263 | 1,265 | 1,197 | 1,215 | -48 | -3.8 | 1,218,500 |
| 10/18 | 1,240 | 1,273 | 1,233 | 1,263 | +34 | +2.8 | 975,000 |
| 10/11 | 1,257 | 1,277 | 1,218 | 1,229 | -2 | -0.2 | 1,529,800 |
| 10/4 | 1,239 | 1,256 | 1,196 | 1,231 | +22 | +1.8 | 2,181,600 |
| 9/27 | 1,244 | 1,247 | 1,198 | 1,209 | -22 | -1.8 | 1,263,800 |
| 9/20 | 1,225 | 1,262 | 1,180 | 1,231 | +11 | +0.9 | 1,590,800 |
| 9/13 | 1,220 | 1,256 | 1,193 | 1,220 | -43 | -3.4 | 2,112,600 |
| 9/6 | 1,316 | 1,332 | 1,227 | 1,263 | -44 | -3.4 | 1,283,300 |
| 8/30 | 1,329 | 1,329 | 1,281 | 1,307 | -22 | -1.7 | 1,247,900 |
| 8/23 | 1,365 | 1,379 | 1,308 | 1,329 | -42 | -3.1 | 1,186,400 |
| 8/16 | 1,255 | 1,387 | 1,250 | 1,371 | +116 | +9.2 | 1,052,200 |
| 8/9 | 1,172 | 1,284 | 1,063 | 1,255 | -37 | -2.9 | 3,507,600 |
| 8/2 | 1,373 | 1,452 | 1,292 | 1,292 | -75 | -5.5 | 2,668,700 |
| 7/26 | 1,425 | 1,446 | 1,356 | 1,367 | -56 | -3.9 | 1,571,000 |
| 7/19 | 1,424 | 1,447 | 1,402 | 1,423 | +7 | +0.5 | 1,545,600 |
| 7/12 | 1,388 | 1,443 | 1,375 | 1,416 | +25 | +1.8 | 1,821,700 |
| 7/5 | 1,450 | 1,457 | 1,391 | 1,391 | -42 | -2.9 | 1,998,800 |
| 6/28 | 1,355 | 1,434 | 1,329 | 1,433 | +87 | +6.5 | 1,671,700 |
| 6/21 | 1,348 | 1,382 | 1,335 | 1,346 | -2 | -0.2 | 1,663,000 |
| 6/14 | 1,423 | 1,441 | 1,336 | 1,348 | -45 | -3.2 | 1,518,900 |
| 6/7 | 1,472 | 1,485 | 1,380 | 1,393 | -64 | -4.4 | 1,612,900 |
| 5/31 | 1,435 | 1,467 | 1,401 | 1,457 | +24 | +1.7 | 2,496,200 |
| 5/24 | 1,445 | 1,505 | 1,416 | 1,433 | -11 | -0.8 | 2,133,800 |
| 5/17 | 1,257 | 1,488 | 1,253 | 1,444 | +187 | +14.9 | 4,596,800 |
| 5/10 | 1,233 | 1,264 | 1,198 | 1,257 | +27 | +2.2 | 1,171,200 |
| 5/2 | 1,220 | 1,232 | 1,211 | 1,230 | +5 | +0.4 | 829,500 |
▶︎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
