8383東証S貸借
業種 銀行業
鳥取銀行 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 |
---|---|
1,615 (24/03/22) | 1,158 (23/07/13) |
年初来高値 | 年初来安値 |
---|---|
1,615 (24/03/22) | 1,347 (24/05/27) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 1,375 | 1,379 | 1,365 | 1,365 | -10 | -0.7 | 19,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,153 | 1,157 | 1,142 | 1,142 | -11 | -1.0 | 26,900 |
5/30 | 1,155 | 1,160 | 1,153 | 1,153 | 0 | 0.0 | 16,300 |
5/29 | 1,154 | 1,162 | 1,152 | 1,153 | +9 | +0.8 | 12,800 |
5/26 | 1,144 | 1,157 | 1,144 | 1,144 | -2 | -0.2 | 33,800 |
5/25 | 1,146 | 1,153 | 1,143 | 1,146 | 0 | 0.0 | 7,700 |
5/24 | 1,141 | 1,152 | 1,141 | 1,146 | -2 | -0.2 | 17,000 |
5/23 | 1,157 | 1,157 | 1,140 | 1,148 | 0 | 0.0 | 14,700 |
5/22 | 1,155 | 1,155 | 1,146 | 1,148 | +2 | +0.2 | 12,200 |
5/19 | 1,159 | 1,159 | 1,145 | 1,146 | -11 | -1.0 | 26,500 |
5/18 | 1,166 | 1,166 | 1,157 | 1,157 | 0 | 0.0 | 18,300 |
5/17 | 1,170 | 1,170 | 1,157 | 1,157 | -6 | -0.5 | 23,300 |
5/16 | 1,175 | 1,175 | 1,158 | 1,163 | -11 | -0.9 | 16,700 |
5/15 | 1,178 | 1,187 | 1,172 | 1,174 | -4 | -0.3 | 17,000 |
5/12 | 1,180 | 1,181 | 1,172 | 1,178 | -2 | -0.2 | 10,600 |
5/11 | 1,172 | 1,180 | 1,169 | 1,180 | +11 | +0.9 | 14,100 |
5/10 | 1,171 | 1,177 | 1,167 | 1,169 | -14 | -1.2 | 15,200 |
5/9 | 1,179 | 1,183 | 1,162 | 1,183 | +10 | +0.9 | 17,400 |
5/8 | 1,180 | 1,185 | 1,172 | 1,173 | -9 | -0.8 | 13,900 |
5/2 | 1,182 | 1,186 | 1,172 | 1,182 | -3 | -0.3 | 15,200 |
5/1 | 1,176 | 1,185 | 1,173 | 1,185 | +10 | +0.9 | 17,600 |
4/28 | 1,180 | 1,188 | 1,168 | 1,175 | 0 | 0.0 | 34,600 |
4/27 | 1,174 | 1,182 | 1,170 | 1,175 | -1 | -0.1 | 63,000 |
4/26 | 1,182 | 1,182 | 1,164 | 1,176 | -14 | -1.2 | 37,300 |
4/25 | 1,188 | 1,195 | 1,186 | 1,190 | +9 | +0.8 | 25,400 |
4/24 | 1,192 | 1,194 | 1,181 | 1,181 | -5 | -0.4 | 26,200 |
4/21 | 1,185 | 1,193 | 1,177 | 1,186 | +24 | +2.1 | 56,000 |
4/20 | 1,162 | 1,173 | 1,160 | 1,162 | 0 | 0.0 | 29,600 |
4/19 | 1,149 | 1,162 | 1,146 | 1,162 | +1 | +0.1 | 22,600 |
4/18 | 1,156 | 1,169 | 1,156 | 1,161 | +9 | +0.8 | 27,600 |
4/17 | 1,147 | 1,152 | 1,140 | 1,152 | +8 | +0.7 | 17,000 |
▶︎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