KabuInsight

山陰合同銀行

8381
プライム/銀行業/The San-in Godo 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
2026-03-131,626.01,701.01,620.01,691.0+43.0+2.61%1,067,700
2026-03-121,640.01,664.01,626.01,648.0+8.0+0.49%946,900
2026-03-111,629.01,665.01,621.01,640.0+29.0+1.80%872,800
2026-03-101,550.01,614.01,537.01,611.0+95.0+6.27%1,169,500
2026-03-091,450.01,527.01,446.01,516.0-74.0-4.65%823,900
2026-03-061,554.01,597.01,548.01,590.0-21.0-1.30%559,200
2026-03-051,618.01,634.01,584.01,611.0+70.0+4.54%785,500
2026-03-041,623.01,643.01,523.01,541.0-144.0-8.55%1,178,300
2026-03-031,703.01,734.01,684.01,685.0-32.0-1.86%444,200
2026-03-021,682.01,722.01,661.01,717.0-53.0-2.99%682,200
2026-02-271,746.01,778.01,731.01,770.0+38.0+2.19%468,700
2026-02-261,732.01,745.01,718.01,732.0+27.0+1.58%421,600
2026-02-251,730.01,730.01,688.01,705.0-25.0-1.45%626,200
2026-02-241,755.01,757.01,705.01,730.0-34.0-1.93%497,100
2026-02-201,752.01,772.01,747.01,764.0-20.0-1.12%267,400
2026-02-191,744.01,784.01,743.01,784.0+40.0+2.29%361,100
2026-02-181,733.01,748.01,712.01,744.0+43.0+2.53%472,000
2026-02-171,720.01,739.01,701.01,701.0-33.0-1.90%429,400
2026-02-161,754.01,754.01,705.01,734.0-18.0-1.03%533,400
2026-02-131,801.01,809.01,748.01,752.0-61.0-3.36%552,200
2026-02-121,770.01,813.01,770.01,813.0+48.0+2.72%726,300
2026-02-101,750.01,778.01,746.01,765.0+26.0+1.50%507,000
2026-02-091,732.01,742.01,706.01,739.0+53.0+3.14%764,600
2026-02-061,656.01,686.01,642.01,686.0+21.0+1.26%464,500
2026-02-051,655.01,674.01,648.01,665.0+33.0+2.02%415,500
2026-02-041,620.01,643.01,607.01,632.0+27.0+1.68%536,200
2026-02-031,589.01,623.01,577.01,605.0+55.0+3.55%538,100
2026-02-021,598.01,598.01,550.01,550.0-28.0-1.77%531,900
2026-01-301,590.01,599.01,560.01,578.0-2.0-0.13%447,700
2026-01-291,545.01,580.01,540.01,580.0+33.0+2.13%457,900
2026-01-281,550.01,566.01,545.01,547.0-21.0-1.34%331,800
2026-01-271,543.01,570.01,534.01,568.0+6.0+0.38%447,100
2026-01-261,577.01,589.01,556.01,562.0-51.0-3.16%509,000
2026-01-231,588.01,615.01,585.01,613.0+23.0+1.45%435,600
2026-01-221,580.01,609.01,575.01,590.0+32.0+2.05%602,700
2026-01-211,575.01,582.01,548.01,558.0-51.0-3.17%636,700
2026-01-201,615.01,616.01,592.01,609.0-6.0-0.37%393,900
2026-01-191,627.01,629.01,602.01,615.0-11.0-0.68%384,500
2026-01-161,615.01,628.01,611.01,626.0+11.0+0.68%309,900
2026-01-151,590.01,626.01,589.01,615.0+12.0+0.75%418,800
2026-01-141,602.01,609.01,579.01,603.0+1.0+0.06%427,200
2026-01-131,614.01,621.01,597.01,602.0+26.0+1.65%464,100
2026-01-091,580.01,587.01,569.01,576.0+24.0+1.55%302,200
2026-01-081,550.01,570.01,549.01,552.0-5.0-0.32%503,100
2026-01-071,536.01,562.01,531.01,557.0+13.0+0.84%457,200
2026-01-061,525.01,547.01,525.01,544.0+33.0+2.18%338,800
2026-01-051,500.01,514.01,495.01,511.0+22.0+1.48%352,300
2025-12-301,487.01,516.01,483.01,489.0+7.0+0.47%408,500
2025-12-291,464.01,482.01,457.01,482.0+20.0+1.37%279,900
2025-12-261,474.01,481.01,455.01,462.0-4.0-0.27%234,900
2025-12-251,470.01,470.01,460.01,466.0-2.0-0.14%221,900
2025-12-241,484.01,490.01,460.01,468.0-16.0-1.08%331,400
2025-12-231,484.01,502.01,472.01,484.00.00.00%312,400
2025-12-221,491.01,502.01,483.01,484.0+6.0+0.41%415,900
2025-12-191,447.01,486.01,446.01,478.0+28.0+1.93%514,000
2025-12-181,446.01,450.01,429.01,450.0+18.0+1.26%464,200
2025-12-171,453.01,454.01,422.01,432.0-21.0-1.45%454,600
2025-12-161,471.01,484.01,449.01,453.0-22.0-1.49%594,200
2025-12-151,455.01,480.01,455.01,475.0+23.0+1.58%369,500
2025-12-121,434.01,456.01,431.01,452.0+39.0+2.76%506,300
2025-12-111,440.01,444.01,413.01,413.0-17.0-1.19%362,200
2025-12-101,448.01,449.01,430.01,430.0-11.0-0.76%680,300
2025-12-091,449.01,453.01,434.01,441.0-8.0-0.55%479,900
2025-12-081,461.01,469.01,441.01,449.0-8.0-0.55%331,200
2025-12-051,467.01,474.01,446.01,457.0-17.0-1.15%348,600
2025-12-041,434.01,474.01,429.01,474.0+38.0+2.65%560,700
2025-12-031,457.01,458.01,426.01,436.0-28.0-1.91%359,200
2025-12-021,491.01,505.01,464.01,464.0-21.0-1.41%355,800
2025-12-011,478.01,512.01,475.01,485.0+32.0+2.20%620,900
2025-11-281,450.01,469.01,449.01,453.0+11.0+0.76%428,800
2025-11-271,420.01,454.01,420.01,442.0+35.0+2.49%547,300
2025-11-261,409.01,412.01,399.01,407.0+14.0+1.01%387,300
2025-11-251,405.01,413.01,384.01,393.0-7.0-0.50%317,800
2025-11-211,374.01,404.01,372.01,400.0+20.0+1.45%400,000
2025-11-201,387.01,387.01,371.01,380.0+10.0+0.73%249,000
2025-11-191,360.01,376.01,349.01,370.0+12.0+0.88%387,100
2025-11-181,380.01,390.01,357.01,358.0-38.0-2.72%376,700
2025-11-171,404.01,414.01,384.01,396.0-6.0-0.43%403,600
2025-11-141,374.01,413.01,374.01,402.0+5.0+0.36%393,200
2025-11-131,400.01,421.01,351.01,397.00.00.00%607,600
2025-11-121,376.01,400.01,372.01,397.0+30.0+2.19%396,700
2025-11-111,394.01,394.01,361.01,367.0-16.0-1.16%254,400
2025-11-101,379.01,386.01,371.01,383.0+22.0+1.62%304,100
2025-11-071,377.01,383.01,357.01,361.0-28.0-2.02%302,500
2025-11-061,365.01,404.01,361.01,389.0+25.0+1.83%316,000
2025-11-051,371.01,375.01,325.01,364.0-9.0-0.66%360,500
2025-11-041,346.01,377.01,338.01,373.0+18.0+1.33%312,000
2025-10-311,369.01,369.01,345.01,355.0-9.0-0.66%204,600
2025-10-301,341.01,364.01,341.01,364.0+23.0+1.72%299,500
2025-10-291,357.01,363.01,338.01,341.0-15.0-1.11%346,700
2025-10-281,384.01,387.01,350.01,356.0-26.0-1.88%407,700
2025-10-271,365.01,389.01,358.01,382.0+37.0+2.75%561,200
2025-10-241,359.01,362.01,344.01,345.0-15.0-1.10%227,800
2025-10-231,356.01,371.01,353.01,360.0+4.0+0.29%303,800
2025-10-221,365.01,374.01,354.01,356.0-9.0-0.66%444,800
2025-10-211,364.01,371.01,356.01,365.0+10.0+0.74%366,900
2025-10-201,342.01,355.01,326.01,355.0+41.0+3.12%284,400
2025-10-171,313.01,316.01,302.01,314.0-16.0-1.20%279,000
2025-10-161,329.01,337.01,321.01,330.0+9.0+0.68%229,300
2025-10-151,321.01,326.01,308.01,321.0+30.0+2.32%228,100
2025-10-141,306.01,314.01,285.01,291.0-35.0-2.64%569,400
2025-10-101,340.01,346.01,323.01,326.0-32.0-2.36%425,400
2025-10-091,346.01,358.01,342.01,358.0+11.0+0.82%251,400
2025-10-081,332.01,362.01,332.01,347.0+19.0+1.43%308,200
2025-10-071,340.01,344.01,327.01,328.0-7.0-0.52%216,500
2025-10-061,341.01,343.01,307.01,335.0+7.0+0.53%408,800
2025-10-031,311.01,329.01,311.01,328.0+14.0+1.07%175,800
2025-10-021,331.01,341.01,312.01,314.0-25.0-1.87%358,800
2025-10-011,361.01,363.01,333.01,339.0-38.0-2.76%365,200
2025-09-301,369.01,388.01,360.01,377.0+9.0+0.66%363,100
2025-09-291,397.01,397.01,368.01,368.0-57.0-4.00%361,800
2025-09-261,397.01,426.01,394.01,425.0+28.0+2.00%444,200
2025-09-251,371.01,398.01,371.01,397.0+26.0+1.90%273,100
2025-09-241,381.01,383.01,371.01,371.0-5.0-0.36%259,800
2025-09-221,370.01,386.01,369.01,376.0+3.0+0.22%277,200
2025-09-191,360.01,387.01,358.01,373.0+20.0+1.48%537,300
2025-09-181,356.01,365.01,352.01,353.00.00.00%218,700
2025-09-171,360.01,361.01,341.01,353.0-13.0-0.95%221,700
2025-09-161,378.01,378.01,363.01,366.0-4.0-0.29%190,800
2025-09-121,369.01,373.01,361.01,370.0——304,600

直近120営業日分を表示