KabuInsight

紀陽銀行

8370
プライム/銀行業/The Kiyo 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
2026-03-133,765.03,895.03,755.03,865.0+55.0+1.44%157,500
2026-03-123,920.03,930.03,805.03,810.0-160.0-4.03%169,100
2026-03-114,040.04,095.03,970.03,970.0-65.0-1.61%106,800
2026-03-103,950.04,100.03,945.04,035.0+155.0+3.99%134,400
2026-03-093,725.03,910.03,725.03,880.0-195.0-4.79%235,300
2026-03-063,980.04,100.03,925.04,075.0-15.0-0.37%147,700
2026-03-054,040.04,135.04,040.04,090.0+260.0+6.79%171,600
2026-03-043,950.04,010.03,750.03,830.0-305.0-7.38%255,700
2026-03-034,105.04,210.04,060.04,135.0+25.0+0.61%204,700
2026-03-024,075.04,135.04,020.04,110.0-175.0-4.08%192,000
2026-02-274,200.04,310.04,200.04,285.0+115.0+2.76%242,000
2026-02-264,155.04,170.04,105.04,170.0+55.0+1.34%143,600
2026-02-254,190.04,195.04,105.04,115.0-90.0-2.14%212,400
2026-02-244,250.04,255.04,090.04,205.0-65.0-1.52%247,600
2026-02-204,300.04,315.04,245.04,270.0-80.0-1.84%132,100
2026-02-194,195.04,375.04,195.04,350.0+180.0+4.32%234,700
2026-02-184,095.04,195.04,045.04,170.0+160.0+3.99%273,000
2026-02-174,095.04,135.04,010.04,010.0-85.0-2.08%163,800
2026-02-164,185.04,195.04,065.04,095.0-70.0-1.68%160,500
2026-02-134,325.04,355.04,150.04,165.0-185.0-4.25%159,900
2026-02-124,245.04,360.04,215.04,350.0+120.0+2.84%173,100
2026-02-104,200.04,285.04,200.04,230.0+40.0+0.95%151,900
2026-02-094,155.04,230.04,140.04,190.0+105.0+2.57%177,700
2026-02-064,040.04,100.04,000.04,085.0+20.0+0.49%110,900
2026-02-054,070.04,100.04,025.04,065.0+60.0+1.50%156,500
2026-02-043,905.04,045.03,895.04,005.0+110.0+2.82%184,400
2026-02-033,800.03,925.03,735.03,895.0+165.0+4.42%228,700
2026-02-023,805.03,825.03,715.03,730.0-40.0-1.06%205,300
2026-01-303,760.03,795.03,740.03,770.0+20.0+0.53%156,100
2026-01-293,665.03,755.03,640.03,750.0+95.0+2.60%165,500
2026-01-283,630.03,695.03,630.03,655.0-15.0-0.41%161,300
2026-01-273,600.03,685.03,565.03,670.0+45.0+1.24%118,100
2026-01-263,580.03,665.03,565.03,625.0-85.0-2.29%244,700
2026-01-233,640.03,730.03,640.03,710.0+85.0+2.34%173,400
2026-01-223,555.03,650.03,535.03,625.0+125.0+3.57%195,400
2026-01-213,475.03,510.03,435.03,500.0-45.0-1.27%185,700
2026-01-203,520.03,565.03,500.03,545.0+10.0+0.28%109,300
2026-01-193,575.03,590.03,500.03,535.0-35.0-0.98%133,800
2026-01-163,475.03,575.03,475.03,570.0+60.0+1.71%190,600
2026-01-153,500.03,560.03,495.03,510.0+10.0+0.29%201,400
2026-01-143,455.03,520.03,415.03,500.0+55.0+1.60%141,600
2026-01-133,495.03,495.03,445.03,445.0+45.0+1.32%100,600
2026-01-093,415.03,435.03,395.03,400.0+55.0+1.64%118,600
2026-01-083,355.03,385.03,345.03,345.0-35.0-1.04%92,500
2026-01-073,315.03,390.03,305.03,380.0+55.0+1.65%123,900
2026-01-063,280.03,335.03,270.03,325.0+45.0+1.37%211,900
2026-01-053,250.03,290.03,250.03,280.0+20.0+0.61%146,100
2025-12-303,265.03,285.03,250.03,260.0-10.0-0.31%75,900
2025-12-293,245.03,275.03,245.03,270.0+25.0+0.77%93,800
2025-12-263,265.03,285.03,245.03,245.0+15.0+0.46%75,900
2025-12-253,250.03,250.03,220.03,230.00.00.00%35,300
2025-12-243,255.03,275.03,225.03,230.0-25.0-0.77%85,600
2025-12-233,225.03,290.03,220.03,255.0+5.0+0.15%83,300
2025-12-223,325.03,325.03,245.03,250.0-5.0-0.15%153,200
2025-12-193,200.03,275.03,200.03,255.0+65.0+2.04%200,500
2025-12-183,190.03,220.03,155.03,190.0+20.0+0.63%109,400
2025-12-173,180.03,200.03,140.03,170.0+15.0+0.48%130,300
2025-12-163,245.03,245.03,145.03,155.0-70.0-2.17%113,800
2025-12-153,180.03,235.03,165.03,225.0+80.0+2.54%151,200
2025-12-123,135.03,185.03,125.03,145.0+65.0+2.11%205,000
2025-12-113,100.03,135.03,080.03,080.0-5.0-0.16%84,700
2025-12-103,115.03,130.03,075.03,085.0-25.0-0.80%102,500
2025-12-093,095.03,115.03,090.03,110.0+20.0+0.65%55,000
2025-12-083,130.03,145.03,080.03,090.0-20.0-0.64%87,000
2025-12-053,080.03,115.03,065.03,110.0+10.0+0.32%69,200
2025-12-043,025.03,100.03,015.03,100.0+65.0+2.14%100,100
2025-12-033,100.03,100.03,035.03,035.0-80.0-2.57%117,000
2025-12-023,130.03,135.03,075.03,115.0+10.0+0.32%139,200
2025-12-013,100.03,150.03,090.03,105.0+35.0+1.14%165,100
2025-11-283,030.03,085.03,025.03,070.0+20.0+0.66%156,900
2025-11-273,050.03,100.03,025.03,050.0+10.0+0.33%123,100
2025-11-263,010.03,045.02,976.03,040.0+64.0+2.15%207,400
2025-11-252,955.02,979.02,952.02,976.0+26.0+0.88%167,300
2025-11-212,892.02,953.02,882.02,950.0+50.0+1.72%174,900
2025-11-202,895.02,909.02,863.02,900.0+42.0+1.47%128,100
2025-11-192,883.02,908.02,857.02,858.0-12.0-0.42%183,400
2025-11-182,920.02,930.02,870.02,870.0-92.0-3.11%177,200
2025-11-172,975.03,000.02,945.02,962.0-17.0-0.57%143,100
2025-11-142,988.03,020.02,977.02,979.0-36.0-1.19%157,400
2025-11-133,010.03,040.03,000.03,015.0+33.0+1.11%112,800
2025-11-122,993.03,010.02,975.02,982.0-7.0-0.23%200,700
2025-11-112,941.02,989.02,931.02,989.0+9.0+0.30%210,800
2025-11-103,100.03,100.02,931.02,980.0-85.0-2.77%352,400
2025-11-073,130.03,150.03,025.03,065.0-65.0-2.08%239,800
2025-11-063,090.03,160.03,070.03,130.0+75.0+2.45%242,900
2025-11-053,045.03,075.02,963.03,055.0+10.0+0.33%257,900
2025-11-042,983.03,055.02,972.03,045.0+45.0+1.50%127,700
2025-10-313,030.03,030.02,978.03,000.0-10.0-0.33%119,400
2025-10-302,972.03,020.02,967.03,010.0+42.0+1.42%557,900
2025-10-293,000.03,015.02,956.02,968.0-32.0-1.07%116,900
2025-10-283,030.03,040.02,992.03,000.0-30.0-0.99%151,800
2025-10-273,000.03,055.03,000.03,030.0+48.0+1.61%152,500
2025-10-242,959.02,984.02,953.02,982.0+12.0+0.40%134,500
2025-10-232,952.02,994.02,939.02,970.0+16.0+0.54%182,900
2025-10-222,921.02,959.02,913.02,954.0+29.0+0.99%276,600
2025-10-212,945.02,955.02,911.02,925.0-15.0-0.51%174,300
2025-10-202,884.02,940.02,864.02,940.0+106.0+3.74%147,600
2025-10-172,802.02,840.02,794.02,834.0-16.0-0.56%154,400
2025-10-162,823.02,858.02,823.02,850.0+35.0+1.24%134,000
2025-10-152,797.02,824.02,773.02,815.0+50.0+1.81%147,000
2025-10-142,771.02,797.02,747.02,765.0-58.0-2.05%204,100
2025-10-102,854.02,856.02,816.02,823.0-73.0-2.52%192,600
2025-10-092,867.02,896.02,855.02,896.0+26.0+0.91%133,400
2025-10-082,847.02,892.02,843.02,870.0+29.0+1.02%149,800
2025-10-072,858.02,882.02,841.02,841.0-34.0-1.18%148,500
2025-10-062,852.02,879.02,787.02,875.0+23.0+0.81%259,000
2025-10-032,822.02,854.02,807.02,852.0+28.0+0.99%125,100
2025-10-022,824.02,836.02,779.02,824.0-22.0-0.77%260,300
2025-10-012,890.02,902.02,821.02,846.0-90.0-3.07%292,300
2025-09-302,940.02,957.02,900.02,936.0+3.0+0.10%254,400
2025-09-292,964.02,964.02,901.02,933.0-56.0-1.87%173,800
2025-09-262,976.03,020.02,968.02,989.0+24.0+0.81%278,300
2025-09-252,940.02,977.02,931.02,965.0+24.0+0.82%190,900
2025-09-242,938.02,951.02,920.02,941.00.00.00%152,200
2025-09-222,950.02,974.02,940.02,941.0-12.0-0.41%152,600
2025-09-192,989.03,020.02,934.02,953.0-3.0-0.10%330,300
2025-09-182,993.02,993.02,946.02,956.0-13.0-0.44%115,400
2025-09-173,000.03,000.02,947.02,969.0-46.0-1.53%121,900
2025-09-163,035.03,035.03,005.03,015.0-20.0-0.66%62,600
2025-09-123,040.03,055.03,020.03,035.0——231,400

直近120営業日分を表示