8393 (株)宮崎銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,055 | 3,055 | 3,010 | 3,030 | 18,100 | 3,030 |
| 2024-05-01 | 3,065 | 3,065 | 3,000 | 3,050 | 20,500 | 3,050 |
| 2024-04-30 | 3,045 | 3,065 | 3,005 | 3,065 | 36,800 | 3,065 |
| 2024-04-26 | 3,060 | 3,095 | 3,030 | 3,060 | 31,500 | 3,060 |
| 2024-04-25 | 3,120 | 3,150 | 3,050 | 3,050 | 66,200 | 3,050 |
| 2024-04-24 | 3,035 | 3,120 | 2,985 | 3,120 | 110,900 | 3,120 |
| 2024-04-23 | 2,798 | 3,010 | 2,798 | 3,000 | 135,000 | 3,000 |
| 2024-04-22 | 2,776 | 2,801 | 2,723 | 2,789 | 30,100 | 2,789 |
| 2024-04-19 | 2,712 | 2,745 | 2,682 | 2,700 | 22,100 | 2,700 |
| 2024-04-18 | 2,709 | 2,758 | 2,700 | 2,745 | 10,400 | 2,745 |
| 2024-04-17 | 2,751 | 2,751 | 2,692 | 2,692 | 16,300 | 2,692 |
| 2024-04-16 | 2,795 | 2,802 | 2,739 | 2,739 | 25,900 | 2,739 |
| 2024-04-15 | 2,781 | 2,813 | 2,778 | 2,802 | 10,400 | 2,802 |
| 2024-04-12 | 2,824 | 2,830 | 2,800 | 2,818 | 18,900 | 2,818 |
| 2024-04-11 | 2,769 | 2,820 | 2,766 | 2,807 | 21,300 | 2,807 |
| 2024-04-10 | 2,790 | 2,820 | 2,779 | 2,783 | 13,100 | 2,783 |
| 2024-04-09 | 2,827 | 2,827 | 2,788 | 2,796 | 14,200 | 2,796 |
| 2024-04-08 | 2,777 | 2,816 | 2,765 | 2,802 | 19,100 | 2,802 |
| 2024-04-05 | 2,724 | 2,775 | 2,717 | 2,770 | 25,400 | 2,770 |
| 2024-04-04 | 2,771 | 2,786 | 2,750 | 2,773 | 20,600 | 2,773 |
| 2024-04-03 | 2,727 | 2,770 | 2,707 | 2,751 | 30,600 | 2,751 |
| 2024-04-02 | 2,841 | 2,841 | 2,739 | 2,746 | 49,200 | 2,746 |
| 2024-04-01 | 2,867 | 2,883 | 2,814 | 2,814 | 30,900 | 2,814 |
| 2024-03-29 | 2,898 | 2,914 | 2,859 | 2,864 | 21,300 | 2,864 |
| 2024-03-28 | 2,925 | 2,944 | 2,871 | 2,874 | 43,000 | 2,874 |
| 2024-03-27 | 2,960 | 3,010 | 2,960 | 3,000 | 29,100 | 3,000 |
| 2024-03-26 | 2,950 | 2,970 | 2,935 | 2,954 | 23,400 | 2,954 |
| 2024-03-25 | 3,005 | 3,005 | 2,957 | 2,957 | 35,700 | 2,957 |
| 2024-03-22 | 3,045 | 3,050 | 3,010 | 3,010 | 26,100 | 3,010 |
| 2024-03-21 | 2,952 | 3,045 | 2,948 | 3,020 | 46,100 | 3,020 |
| 2024-03-19 | 2,958 | 2,983 | 2,920 | 2,943 | 38,200 | 2,943 |
| 2024-03-18 | 2,945 | 2,958 | 2,920 | 2,944 | 20,900 | 2,944 |
| 2024-03-15 | 2,886 | 2,925 | 2,882 | 2,925 | 18,700 | 2,925 |
| 2024-03-14 | 2,847 | 2,896 | 2,844 | 2,895 | 17,500 | 2,895 |
| 2024-03-13 | 2,919 | 2,933 | 2,840 | 2,861 | 26,100 | 2,861 |
| 2024-03-12 | 2,861 | 2,900 | 2,842 | 2,878 | 26,000 | 2,878 |
| 2024-03-11 | 2,945 | 2,959 | 2,865 | 2,907 | 61,100 | 2,907 |
| 2024-03-08 | 2,880 | 2,984 | 2,866 | 2,967 | 73,600 | 2,967 |
| 2024-03-07 | 2,832 | 2,898 | 2,832 | 2,878 | 31,700 | 2,878 |
| 2024-03-06 | 2,805 | 2,848 | 2,801 | 2,831 | 27,200 | 2,831 |
| 2024-03-05 | 2,821 | 2,840 | 2,800 | 2,822 | 17,800 | 2,822 |
| 2024-03-04 | 2,886 | 2,886 | 2,809 | 2,822 | 26,000 | 2,822 |
| 2024-03-01 | 2,847 | 2,880 | 2,841 | 2,877 | 30,100 | 2,877 |
| 2024-02-29 | 2,793 | 2,840 | 2,770 | 2,837 | 38,500 | 2,837 |
| 2024-02-28 | 2,749 | 2,807 | 2,749 | 2,779 | 46,200 | 2,779 |
| 2024-02-27 | 2,721 | 2,775 | 2,721 | 2,757 | 36,400 | 2,757 |
| 2024-02-26 | 2,742 | 2,742 | 2,715 | 2,715 | 17,200 | 2,715 |
| 2024-02-22 | 2,722 | 2,752 | 2,714 | 2,715 | 15,600 | 2,715 |
| 2024-02-21 | 2,721 | 2,746 | 2,703 | 2,722 | 11,700 | 2,722 |
| 2024-02-20 | 2,753 | 2,780 | 2,724 | 2,724 | 18,800 | 2,724 |
| 2024-02-19 | 2,688 | 2,753 | 2,688 | 2,753 | 23,400 | 2,753 |
| 2024-02-16 | 2,653 | 2,683 | 2,650 | 2,674 | 33,300 | 2,674 |
| 2024-02-15 | 2,675 | 2,688 | 2,615 | 2,621 | 37,800 | 2,621 |
| 2024-02-14 | 2,690 | 2,690 | 2,662 | 2,669 | 24,400 | 2,669 |
| 2024-02-13 | 2,682 | 2,712 | 2,664 | 2,712 | 25,400 | 2,712 |
| 2024-02-09 | 2,719 | 2,721 | 2,663 | 2,699 | 29,600 | 2,699 |
| 2024-02-08 | 2,740 | 2,742 | 2,701 | 2,725 | 23,700 | 2,725 |
| 2024-02-07 | 2,735 | 2,760 | 2,731 | 2,742 | 13,300 | 2,742 |
| 2024-02-06 | 2,790 | 2,790 | 2,743 | 2,745 | 23,500 | 2,745 |
| 2024-02-05 | 2,771 | 2,812 | 2,765 | 2,784 | 24,600 | 2,784 |
| 2024-02-02 | 2,785 | 2,785 | 2,728 | 2,754 | 22,800 | 2,754 |
| 2024-02-01 | 2,800 | 2,800 | 2,755 | 2,785 | 24,600 | 2,785 |
| 2024-01-31 | 2,738 | 2,800 | 2,733 | 2,800 | 37,800 | 2,800 |
| 2024-01-30 | 2,720 | 2,739 | 2,711 | 2,711 | 20,800 | 2,711 |
| 2024-01-29 | 2,722 | 2,746 | 2,707 | 2,735 | 22,200 | 2,735 |
| 2024-01-26 | 2,706 | 2,764 | 2,701 | 2,722 | 66,600 | 2,722 |
| 2024-01-25 | 2,735 | 2,760 | 2,708 | 2,712 | 30,200 | 2,712 |
| 2024-01-24 | 2,669 | 2,725 | 2,663 | 2,724 | 31,800 | 2,724 |
| 2024-01-23 | 2,710 | 2,715 | 2,669 | 2,669 | 23,400 | 2,669 |
| 2024-01-22 | 2,688 | 2,704 | 2,673 | 2,695 | 11,200 | 2,695 |
| 2024-01-19 | 2,680 | 2,692 | 2,652 | 2,658 | 22,000 | 2,658 |
| 2024-01-18 | 2,691 | 2,691 | 2,664 | 2,687 | 20,000 | 2,687 |
| 2024-01-17 | 2,692 | 2,713 | 2,677 | 2,679 | 25,100 | 2,679 |
| 2024-01-16 | 2,700 | 2,700 | 2,663 | 2,682 | 22,600 | 2,682 |
| 2024-01-15 | 2,652 | 2,699 | 2,652 | 2,696 | 15,400 | 2,696 |
| 2024-01-12 | 2,678 | 2,687 | 2,645 | 2,650 | 25,300 | 2,650 |
| 2024-01-11 | 2,667 | 2,708 | 2,666 | 2,678 | 27,600 | 2,678 |
| 2024-01-10 | 2,666 | 2,691 | 2,650 | 2,655 | 30,400 | 2,655 |
| 2024-01-09 | 2,668 | 2,681 | 2,647 | 2,666 | 23,400 | 2,666 |
| 2024-01-05 | 2,662 | 2,669 | 2,649 | 2,667 | 26,300 | 2,667 |
| 2024-01-04 | 2,638 | 2,638 | 2,578 | 2,634 | 40,900 | 2,634 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1997-01-29]1株→1.126株 [1990-03-27]1株→1.1株
