8393 (株)宮崎銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,105 | 3,130 | 2,994 | 3,045 | 88,600 | 3,045 |
| 2025-04-02 | 3,335 | 3,335 | 3,250 | 3,275 | 25,300 | 3,275 |
| 2025-04-01 | 3,370 | 3,375 | 3,300 | 3,300 | 31,000 | 3,300 |
| 2025-03-31 | 3,350 | 3,375 | 3,235 | 3,310 | 73,100 | 3,310 |
| 2025-03-28 | 3,430 | 3,475 | 3,365 | 3,420 | 78,600 | 3,420 |
| 2025-03-27 | 3,395 | 3,510 | 3,395 | 3,495 | 48,900 | 3,495 |
| 2025-03-26 | 3,405 | 3,435 | 3,370 | 3,435 | 39,600 | 3,435 |
| 2025-03-25 | 3,435 | 3,440 | 3,390 | 3,405 | 37,500 | 3,405 |
| 2025-03-24 | 3,485 | 3,485 | 3,415 | 3,430 | 36,800 | 3,430 |
| 2025-03-21 | 3,390 | 3,480 | 3,390 | 3,465 | 49,200 | 3,465 |
| 2025-03-19 | 3,360 | 3,395 | 3,355 | 3,385 | 23,000 | 3,385 |
| 2025-03-18 | 3,345 | 3,410 | 3,340 | 3,395 | 37,300 | 3,395 |
| 2025-03-17 | 3,370 | 3,390 | 3,335 | 3,340 | 25,200 | 3,340 |
| 2025-03-14 | 3,285 | 3,370 | 3,285 | 3,350 | 35,600 | 3,350 |
| 2025-03-13 | 3,295 | 3,315 | 3,280 | 3,285 | 18,500 | 3,285 |
| 2025-03-12 | 3,200 | 3,265 | 3,200 | 3,265 | 23,500 | 3,265 |
| 2025-03-11 | 3,210 | 3,230 | 3,135 | 3,215 | 38,800 | 3,215 |
| 2025-03-10 | 3,335 | 3,345 | 3,270 | 3,280 | 27,000 | 3,280 |
| 2025-03-07 | 3,295 | 3,330 | 3,275 | 3,325 | 29,900 | 3,325 |
| 2025-03-06 | 3,320 | 3,370 | 3,320 | 3,350 | 25,400 | 3,350 |
| 2025-03-05 | 3,245 | 3,330 | 3,245 | 3,305 | 26,700 | 3,305 |
| 2025-03-04 | 3,315 | 3,315 | 3,245 | 3,265 | 23,700 | 3,265 |
| 2025-03-03 | 3,330 | 3,335 | 3,270 | 3,315 | 22,000 | 3,315 |
| 2025-02-28 | 3,300 | 3,305 | 3,235 | 3,285 | 31,600 | 3,285 |
| 2025-02-27 | 3,255 | 3,310 | 3,255 | 3,310 | 19,700 | 3,310 |
| 2025-02-26 | 3,215 | 3,255 | 3,215 | 3,255 | 29,200 | 3,255 |
| 2025-02-25 | 3,195 | 3,255 | 3,190 | 3,235 | 21,100 | 3,235 |
| 2025-02-21 | 3,285 | 3,285 | 3,225 | 3,250 | 45,000 | 3,250 |
| 2025-02-20 | 3,430 | 3,430 | 3,265 | 3,295 | 49,600 | 3,295 |
| 2025-02-19 | 3,425 | 3,525 | 3,425 | 3,450 | 46,200 | 3,450 |
| 2025-02-18 | 3,375 | 3,445 | 3,365 | 3,415 | 29,200 | 3,415 |
| 2025-02-17 | 3,390 | 3,450 | 3,370 | 3,395 | 59,700 | 3,395 |
| 2025-02-14 | 3,290 | 3,380 | 3,290 | 3,320 | 116,200 | 3,320 |
| 2025-02-13 | 3,235 | 3,280 | 3,235 | 3,275 | 30,900 | 3,275 |
| 2025-02-12 | 3,235 | 3,250 | 3,210 | 3,235 | 23,800 | 3,235 |
| 2025-02-10 | 3,245 | 3,245 | 3,160 | 3,195 | 19,300 | 3,195 |
| 2025-02-07 | 3,240 | 3,245 | 3,195 | 3,215 | 23,600 | 3,215 |
| 2025-02-06 | 3,270 | 3,270 | 3,220 | 3,240 | 25,100 | 3,240 |
| 2025-02-05 | 3,265 | 3,315 | 3,215 | 3,225 | 38,400 | 3,225 |
| 2025-02-04 | 3,220 | 3,235 | 3,180 | 3,210 | 33,200 | 3,210 |
| 2025-02-03 | 3,230 | 3,260 | 3,175 | 3,175 | 45,300 | 3,175 |
| 2025-01-31 | 3,275 | 3,290 | 3,225 | 3,290 | 26,500 | 3,290 |
| 2025-01-30 | 3,170 | 3,225 | 3,155 | 3,225 | 31,800 | 3,225 |
| 2025-01-29 | 3,160 | 3,180 | 3,120 | 3,170 | 17,100 | 3,170 |
| 2025-01-28 | 3,080 | 3,150 | 3,080 | 3,140 | 29,100 | 3,140 |
| 2025-01-27 | 3,070 | 3,095 | 3,050 | 3,080 | 20,800 | 3,080 |
| 2025-01-24 | 3,030 | 3,085 | 3,005 | 3,030 | 16,500 | 3,030 |
| 2025-01-23 | 3,055 | 3,055 | 3,020 | 3,025 | 28,700 | 3,025 |
| 2025-01-22 | 3,125 | 3,125 | 3,060 | 3,070 | 14,300 | 3,070 |
| 2025-01-21 | 3,130 | 3,165 | 3,070 | 3,090 | 36,400 | 3,090 |
| 2025-01-20 | 3,105 | 3,130 | 3,095 | 3,115 | 24,600 | 3,115 |
| 2025-01-17 | 3,035 | 3,065 | 3,005 | 3,055 | 23,100 | 3,055 |
| 2025-01-16 | 3,080 | 3,095 | 3,055 | 3,065 | 16,200 | 3,065 |
| 2025-01-15 | 3,045 | 3,080 | 3,030 | 3,045 | 10,900 | 3,045 |
| 2025-01-14 | 3,015 | 3,040 | 2,995 | 3,015 | 19,100 | 3,015 |
| 2025-01-10 | 3,055 | 3,075 | 3,030 | 3,030 | 10,300 | 3,030 |
| 2025-01-09 | 3,155 | 3,155 | 3,085 | 3,085 | 24,500 | 3,085 |
| 2025-01-08 | 3,110 | 3,195 | 3,110 | 3,170 | 33,600 | 3,170 |
| 2025-01-07 | 3,140 | 3,140 | 3,105 | 3,105 | 23,400 | 3,105 |
| 2025-01-06 | 3,145 | 3,145 | 3,100 | 3,115 | 20,000 | 3,115 |
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