KabuInsight

南都銀行

8367
プライム/銀行業/The Nanto Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,900.07,140.06,860.07,090.0+120.0+1.72%118,600
2026-03-127,200.07,230.06,930.06,970.0-320.0-4.39%129,800
2026-03-117,310.07,430.07,280.07,290.0+20.0+0.28%97,400
2026-03-107,060.07,340.07,060.07,270.0+410.0+5.98%102,400
2026-03-096,780.06,940.06,670.06,860.0-470.0-6.41%204,700
2026-03-067,330.07,390.07,210.07,330.0-10.0-0.14%125,600
2026-03-057,200.07,410.07,170.07,340.0+470.0+6.84%181,700
2026-03-047,160.07,230.06,710.06,870.0-560.0-7.54%203,800
2026-03-037,370.07,570.07,310.07,430.0+60.0+0.81%126,600
2026-03-027,170.07,390.07,130.07,370.0-280.0-3.66%181,000
2026-02-277,470.07,650.07,350.07,650.0+330.0+4.51%180,900
2026-02-267,260.07,330.07,210.07,320.0+160.0+2.23%67,400
2026-02-257,320.07,330.07,160.07,160.0-220.0-2.98%136,000
2026-02-247,490.07,530.07,190.07,380.0-110.0-1.47%121,400
2026-02-207,450.07,550.07,410.07,490.0-70.0-0.93%102,400
2026-02-197,360.07,570.07,330.07,560.0+250.0+3.42%84,700
2026-02-187,310.07,380.07,270.07,310.0+110.0+1.53%72,200
2026-02-177,320.07,390.07,200.07,200.0-110.0-1.50%77,100
2026-02-167,540.07,540.07,230.07,310.0-180.0-2.40%131,000
2026-02-137,680.07,720.07,470.07,490.0-200.0-2.60%133,400
2026-02-127,440.07,730.07,430.07,690.0+270.0+3.64%122,300
2026-02-107,410.07,520.07,390.07,420.0+10.0+0.13%120,700
2026-02-097,390.07,420.07,230.07,410.0+220.0+3.06%114,500
2026-02-066,990.07,190.06,970.07,190.0+120.0+1.70%104,200
2026-02-056,980.07,120.06,920.07,070.0+190.0+2.76%110,000
2026-02-046,760.06,900.06,690.06,880.0+120.0+1.78%138,900
2026-02-036,770.06,890.06,690.06,760.0+190.0+2.89%180,600
2026-02-026,750.06,830.06,570.06,570.0-90.0-1.35%137,200
2026-01-306,690.06,710.06,620.06,660.0-20.0-0.30%114,000
2026-01-296,630.06,690.06,590.06,680.0+70.0+1.06%111,000
2026-01-286,660.06,700.06,610.06,610.0-100.0-1.49%65,900
2026-01-276,620.06,740.06,570.06,710.0+60.0+0.90%66,100
2026-01-266,720.06,740.06,620.06,650.0-160.0-2.35%94,500
2026-01-236,750.06,880.06,750.06,810.0+60.0+0.89%98,000
2026-01-226,650.06,810.06,650.06,750.0+200.0+3.05%157,000
2026-01-216,540.06,610.06,480.06,550.0-170.0-2.53%112,500
2026-01-206,720.06,780.06,620.06,720.00.00.00%110,900
2026-01-196,720.06,780.06,670.06,720.00.00.00%100,300
2026-01-166,600.06,720.06,570.06,720.0+150.0+2.28%78,400
2026-01-156,460.06,610.06,460.06,570.0+110.0+1.70%93,100
2026-01-146,440.06,480.06,320.06,460.0+60.0+0.94%117,500
2026-01-136,410.06,450.06,350.06,400.0+190.0+3.06%90,100
2026-01-096,190.06,240.06,180.06,210.0+50.0+0.81%65,500
2026-01-086,190.06,230.06,150.06,160.0-30.0-0.48%87,500
2026-01-076,060.06,210.06,060.06,190.0+90.0+1.48%88,100
2026-01-066,110.06,160.06,090.06,100.0+80.0+1.33%146,900
2026-01-055,960.06,050.05,960.06,020.0+60.0+1.01%110,700
2025-12-305,990.06,100.05,960.05,960.0-30.0-0.50%97,800
2025-12-295,850.06,020.05,830.05,990.0+140.0+2.39%89,200
2025-12-265,860.05,900.05,820.05,850.00.00.00%68,300
2025-12-255,880.05,890.05,830.05,850.0-20.0-0.34%34,600
2025-12-245,900.05,930.05,810.05,870.0-50.0-0.84%61,300
2025-12-235,910.05,990.05,890.05,920.0-10.0-0.17%60,700
2025-12-225,980.05,990.05,910.05,930.0+50.0+0.85%64,900
2025-12-195,850.05,920.05,800.05,880.0+110.0+1.91%79,200
2025-12-185,840.05,860.05,740.05,770.0-50.0-0.86%63,200
2025-12-175,840.05,870.05,740.05,820.00.00.00%62,400
2025-12-166,000.06,000.05,810.05,820.0-80.0-1.36%87,400
2025-12-155,780.05,930.05,780.05,900.0+120.0+2.08%123,800
2025-12-125,810.05,820.05,720.05,780.0+90.0+1.58%179,600
2025-12-115,830.05,830.05,670.05,690.0-80.0-1.39%87,000
2025-12-105,830.05,840.05,750.05,770.0-30.0-0.52%83,700
2025-12-095,770.05,820.05,760.05,800.0+30.0+0.52%81,800
2025-12-085,800.05,850.05,680.05,770.00.00.00%95,700
2025-12-055,710.05,780.05,710.05,770.0+10.0+0.17%71,300
2025-12-045,640.05,800.05,630.05,760.0+120.0+2.13%93,500
2025-12-035,710.05,710.05,600.05,640.0-60.0-1.05%77,900
2025-12-025,750.05,790.05,650.05,700.0-40.0-0.70%72,000
2025-12-015,760.05,880.05,730.05,740.0+80.0+1.41%108,100
2025-11-285,590.05,670.05,560.05,660.0+110.0+1.98%97,200
2025-11-275,520.05,650.05,510.05,550.0+60.0+1.09%92,600
2025-11-265,490.05,520.05,440.05,490.0+90.0+1.67%78,100
2025-11-255,330.05,420.05,330.05,400.0+80.0+1.50%87,300
2025-11-215,190.05,320.05,190.05,320.0+120.0+2.31%72,200
2025-11-205,200.05,240.05,170.05,200.0+80.0+1.56%48,000
2025-11-195,140.05,190.05,070.05,120.0+20.0+0.39%67,800
2025-11-185,220.05,220.05,050.05,100.0-150.0-2.86%112,900
2025-11-175,310.05,350.05,250.05,250.0-40.0-0.76%70,000
2025-11-145,240.05,330.05,220.05,290.0+30.0+0.57%75,900
2025-11-135,220.05,300.05,220.05,260.0+50.0+0.96%49,000
2025-11-125,180.05,300.05,180.05,210.0+50.0+0.97%86,400
2025-11-115,270.05,300.05,130.05,160.0-190.0-3.55%136,400
2025-11-105,280.05,400.05,210.05,350.0+150.0+2.88%135,800
2025-11-075,250.05,320.05,150.05,200.0-140.0-2.62%121,800
2025-11-065,130.05,400.05,110.05,340.0+210.0+4.09%127,200
2025-11-055,190.05,210.04,965.05,130.0-60.0-1.16%113,900
2025-11-045,100.05,260.05,080.05,190.0+60.0+1.17%108,800
2025-10-315,130.05,160.05,080.05,130.00.00.00%85,500
2025-10-305,050.05,150.05,030.05,130.0+135.0+2.70%127,700
2025-10-295,110.05,110.04,975.04,995.0-105.0-2.06%91,000
2025-10-285,150.05,170.05,080.05,100.0-10.0-0.20%97,100
2025-10-275,020.05,150.05,020.05,110.0+115.0+2.30%101,500
2025-10-245,010.05,030.04,985.04,995.0-25.0-0.50%62,100
2025-10-234,975.05,050.04,965.05,020.0+20.0+0.40%61,700
2025-10-225,000.05,070.04,990.05,000.0-10.0-0.20%103,700
2025-10-215,050.05,080.05,000.05,010.0-70.0-1.38%103,000
2025-10-204,915.05,080.04,880.05,080.0+250.0+5.18%149,900
2025-10-174,735.04,850.04,690.04,830.0-35.0-0.72%120,900
2025-10-164,855.04,895.04,820.04,865.0+80.0+1.67%107,700
2025-10-154,700.04,810.04,685.04,785.0+105.0+2.24%87,900
2025-10-144,735.04,750.04,625.04,680.0-125.0-2.60%162,600
2025-10-104,830.04,910.04,805.04,805.0-165.0-3.32%176,400
2025-10-094,885.04,990.04,865.04,970.0+75.0+1.53%119,500
2025-10-084,865.04,940.04,865.04,895.0+60.0+1.24%121,700
2025-10-074,945.05,000.04,835.04,835.0-110.0-2.22%179,800
2025-10-065,080.05,100.04,905.04,945.0+90.0+1.85%313,300
2025-10-034,845.04,900.04,845.04,855.0-10.0-0.21%61,000
2025-10-024,910.04,935.04,825.04,865.0-75.0-1.52%88,800
2025-10-015,020.05,030.04,895.04,940.0-150.0-2.95%114,100
2025-09-304,990.05,120.04,935.05,090.0+120.0+2.41%118,800
2025-09-295,020.05,030.04,925.04,970.0-150.0-2.93%106,300
2025-09-264,970.05,120.04,970.05,120.0+150.0+3.02%165,300
2025-09-254,900.04,970.04,900.04,970.0+70.0+1.43%80,200
2025-09-244,930.04,935.04,895.04,900.0-30.0-0.61%58,000
2025-09-224,900.04,970.04,900.04,930.0+5.0+0.10%69,600
2025-09-194,875.04,955.04,860.04,925.0+75.0+1.55%125,300
2025-09-184,880.04,915.04,820.04,850.0-25.0-0.51%83,600
2025-09-174,955.04,955.04,870.04,875.0-95.0-1.91%82,900
2025-09-164,985.05,020.04,960.04,970.0-15.0-0.30%68,100
2025-09-125,040.05,040.04,975.04,985.0——91,500

直近120営業日分を表示