！決算発表予定日 2024/05/13
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,288 (24/03/22) | 747 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,288 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,220 | 1,232 | 1,211 | 1,230 | +5 | +0.4 | 1,082,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,168 | 1,233 | 1,155 | 1,225 | +78 | +6.8 | 1,679,900 |
| 4/19 | 1,189 | 1,202 | 1,130 | 1,147 | -58 | -4.8 | 1,628,500 |
| 4/12 | 1,175 | 1,212 | 1,169 | 1,205 | +33 | +2.8 | 1,404,600 |
| 4/5 | 1,207 | 1,211 | 1,134 | 1,172 | -35 | -2.9 | 1,573,000 |
| 3/29 | 1,272 | 1,273 | 1,183 | 1,207 | -75 | -5.9 | 2,269,000 |
| 3/22 | 1,213 | 1,288 | 1,185 | 1,282 | +91 | +7.6 | 2,519,000 |
| 3/15 | 1,225 | 1,235 | 1,170 | 1,191 | -35 | -2.9 | 2,210,900 |
| 3/8 | 1,182 | 1,239 | 1,160 | 1,226 | +50 | +4.3 | 3,114,700 |
| 3/1 | 1,095 | 1,177 | 1,070 | 1,176 | +87 | +8.0 | 2,826,000 |
| 2/22 | 1,002 | 1,114 | 1,002 | 1,089 | +87 | +8.7 | 2,498,400 |
| 2/16 | 1,012 | 1,016 | 991 | 1,002 | -6 | -0.6 | 1,415,000 |
| 2/9 | 1,020 | 1,031 | 1,000 | 1,008 | +1 | +0.1 | 1,495,600 |
| 2/2 | 1,039 | 1,048 | 1,003 | 1,007 | -32 | -3.1 | 1,703,500 |
| 1/26 | 1,019 | 1,055 | 1,012 | 1,039 | +29 | +2.9 | 1,458,500 |
| 1/19 | 1,019 | 1,035 | 1,008 | 1,010 | -4 | -0.4 | 1,095,000 |
| 1/12 | 1,016 | 1,040 | 1,007 | 1,014 | +2 | +0.2 | 1,305,100 |
| 1/5 | 990 | 1,013 | 971 | 1,012 | +18 | +1.8 | 720,500 |
| 12/29 | 1,001 | 1,008 | 988 | 994 | -2 | -0.2 | 1,299,200 |
| 12/22 | 977 | 997 | 965 | 996 | +11 | +1.1 | 1,671,400 |
| 12/15 | 992 | 1,019 | 979 | 985 | -8 | -0.8 | 1,909,800 |
| 12/8 | 962 | 1,006 | 955 | 993 | +27 | +2.8 | 1,571,800 |
| 12/1 | 980 | 991 | 954 | 966 | -14 | -1.4 | 1,334,700 |
| 11/24 | 951 | 983 | 946 | 980 | +31 | +3.3 | 1,310,600 |
| 11/17 | 980 | 989 | 925 | 949 | -36 | -3.7 | 1,917,000 |
| 11/10 | 1,065 | 1,066 | 954 | 985 | -74 | -7.0 | 2,747,200 |
| 11/2 | 1,010 | 1,079 | 1,002 | 1,059 | +40 | +3.9 | 2,052,600 |
| 10/27 | 992 | 1,019 | 961 | 1,019 | +27 | +2.7 | 1,921,300 |
| 10/20 | 978 | 1,014 | 968 | 992 | +6 | +0.6 | 1,329,300 |
| 10/13 | 980 | 1,005 | 970 | 986 | +17 | +1.8 | 1,388,000 |
| 10/6 | 979 | 1,003 | 920 | 969 | +1 | +0.1 | 2,244,500 |
▶︎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