KabuInsight

鳥取銀行

8383
スタンダード/銀行業/THE TOTTORI 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
2026-03-131,693.01,735.01,690.01,720.0-20.0-1.15%26,700
2026-03-121,793.01,793.01,735.01,740.0-53.0-2.96%30,900
2026-03-111,806.01,806.01,774.01,793.0+17.0+0.96%18,600
2026-03-101,763.01,797.01,734.01,776.0+53.0+3.08%29,600
2026-03-091,716.01,733.01,691.01,723.0-73.0-4.06%66,600
2026-03-061,785.01,801.01,760.01,796.0-8.0-0.44%40,500
2026-03-051,761.01,809.01,761.01,804.0+91.0+5.31%46,900
2026-03-041,763.01,763.01,667.01,713.0-80.0-4.46%84,500
2026-03-031,795.01,826.01,786.01,793.0-16.0-0.88%45,600
2026-03-021,834.01,840.01,789.01,809.0-90.0-4.74%95,800
2026-02-271,857.01,899.01,850.01,899.0+42.0+2.26%33,600
2026-02-261,829.01,868.01,829.01,857.0+36.0+1.98%35,700
2026-02-251,859.01,859.01,802.01,821.0-19.0-1.03%46,100
2026-02-241,935.01,935.01,836.01,840.0-85.0-4.42%69,400
2026-02-201,939.01,939.01,909.01,925.0-50.0-2.53%50,000
2026-02-191,918.01,975.01,909.01,975.0+67.0+3.51%53,300
2026-02-181,907.01,929.01,899.01,908.0+1.0+0.05%27,600
2026-02-171,950.01,966.01,907.01,907.0-51.0-2.60%38,200
2026-02-161,976.01,984.01,935.01,958.0-31.0-1.56%41,200
2026-02-132,002.02,042.01,980.01,989.0-34.0-1.68%38,400
2026-02-121,970.02,025.01,956.02,023.0+56.0+2.85%44,500
2026-02-101,938.01,983.01,923.01,967.0+55.0+2.88%51,000
2026-02-091,975.01,975.01,911.01,912.0-11.0-0.57%45,700
2026-02-061,900.01,933.01,899.01,923.0-2.0-0.10%31,400
2026-02-051,890.01,925.01,873.01,925.0+64.0+3.44%42,000
2026-02-041,830.01,864.01,820.01,861.0+38.0+2.08%27,100
2026-02-031,788.01,831.01,788.01,823.0+50.0+2.82%44,900
2026-02-021,740.01,790.01,740.01,773.0+62.0+3.62%50,600
2026-01-301,703.01,718.01,698.01,711.0+21.0+1.24%18,400
2026-01-291,699.01,701.01,672.01,690.0+2.0+0.12%14,300
2026-01-281,692.01,701.01,679.01,688.0-33.0-1.92%22,600
2026-01-271,695.01,721.01,671.01,721.0+26.0+1.53%19,300
2026-01-261,710.01,713.01,688.01,695.0-37.0-2.14%14,300
2026-01-231,710.01,739.01,710.01,732.0+23.0+1.35%16,800
2026-01-221,709.01,725.01,700.01,709.0+22.0+1.30%12,000
2026-01-211,689.01,705.01,666.01,687.0-42.0-2.43%47,100
2026-01-201,728.01,739.01,699.01,729.0-14.0-0.80%45,900
2026-01-191,747.01,765.01,719.01,743.0-2.0-0.11%20,100
2026-01-161,736.01,750.01,730.01,745.0+22.0+1.28%32,900
2026-01-151,698.01,723.01,690.01,723.0+30.0+1.77%25,700
2026-01-141,685.01,694.01,670.01,693.0+18.0+1.07%23,400
2026-01-131,685.01,685.01,645.01,675.0+30.0+1.82%45,200
2026-01-091,606.01,660.01,606.01,645.0+57.0+3.59%35,300
2026-01-081,600.01,609.01,588.01,588.0-10.0-0.63%19,700
2026-01-071,574.01,599.01,567.01,598.0+18.0+1.14%20,400
2026-01-061,565.01,582.01,565.01,580.0+24.0+1.54%19,500
2026-01-051,564.01,572.01,550.01,556.0+6.0+0.39%14,500
2025-12-301,543.01,560.01,534.01,550.0+15.0+0.98%22,000
2025-12-291,523.01,535.01,523.01,535.0+24.0+1.59%21,500
2025-12-261,509.01,519.01,501.01,511.0+2.0+0.13%14,400
2025-12-251,506.01,511.01,502.01,509.0-1.0-0.07%8,800
2025-12-241,518.01,518.01,497.01,510.0-6.0-0.40%23,600
2025-12-231,490.01,525.01,490.01,516.0+32.0+2.16%30,900
2025-12-221,497.01,499.01,482.01,484.0-4.0-0.27%13,200
2025-12-191,470.01,488.01,462.01,488.0+18.0+1.22%29,900
2025-12-181,464.01,470.01,456.01,470.0+18.0+1.24%19,400
2025-12-171,462.01,464.01,446.01,452.0+1.0+0.07%10,900
2025-12-161,470.01,470.01,450.01,451.0-18.0-1.23%12,800
2025-12-151,453.01,469.01,450.01,469.0+14.0+0.96%13,400
2025-12-121,439.01,464.01,439.01,455.0+16.0+1.11%13,200
2025-12-111,447.01,450.01,437.01,439.0-4.0-0.28%7,300
2025-12-101,461.01,461.01,442.01,443.0-5.0-0.35%15,200
2025-12-091,441.01,448.01,436.01,448.0+7.0+0.49%3,800
2025-12-081,447.01,450.01,439.01,441.0+3.0+0.21%9,100
2025-12-051,441.01,448.01,427.01,438.0-3.0-0.21%9,100
2025-12-041,426.01,445.01,420.01,441.0+15.0+1.05%13,500
2025-12-031,440.01,440.01,420.01,426.0-6.0-0.42%12,900
2025-12-021,457.01,461.01,425.01,432.0-25.0-1.72%38,000
2025-12-011,436.01,467.01,434.01,457.0+28.0+1.96%50,200
2025-11-281,417.01,429.01,410.01,429.0+17.0+1.20%19,300
2025-11-271,408.01,416.01,401.01,412.0+19.0+1.36%23,300
2025-11-261,391.01,400.01,385.01,393.0+9.0+0.65%14,600
2025-11-251,378.01,386.01,375.01,384.0+9.0+0.65%11,300
2025-11-211,357.01,375.01,356.01,375.0+7.0+0.51%11,800
2025-11-201,362.01,368.01,357.01,368.0+5.0+0.37%11,700
2025-11-191,342.01,363.01,342.01,363.0+16.0+1.19%29,500
2025-11-181,360.01,360.01,347.01,347.0-10.0-0.74%11,400
2025-11-171,367.01,369.01,356.01,357.0-3.0-0.22%14,500
2025-11-141,353.01,362.01,350.01,360.0-4.0-0.29%10,100
2025-11-131,355.01,364.01,352.01,364.0+4.0+0.29%11,400
2025-11-121,351.01,365.01,347.01,360.0+9.0+0.67%13,100
2025-11-111,366.01,366.01,346.01,351.0-2.0-0.15%14,500
2025-11-101,356.01,366.01,350.01,353.0-15.0-1.10%15,500
2025-11-071,365.01,368.01,354.01,368.0+11.0+0.81%14,000
2025-11-061,348.01,364.01,345.01,357.0+7.0+0.52%10,700
2025-11-051,351.01,354.01,334.01,350.0-2.0-0.15%16,900
2025-11-041,347.01,355.01,336.01,352.0+7.0+0.52%12,500
2025-10-311,357.01,357.01,342.01,345.0-12.0-0.88%4,700
2025-10-301,340.01,357.01,338.01,357.0+18.0+1.34%11,400
2025-10-291,360.01,360.01,338.01,339.0-15.0-1.11%8,200
2025-10-281,365.01,368.01,354.01,354.0-13.0-0.95%7,000
2025-10-271,362.01,371.01,361.01,367.0+7.0+0.51%10,000
2025-10-241,369.01,370.01,360.01,360.0-8.0-0.58%6,900
2025-10-231,372.01,374.01,365.01,368.0-2.0-0.15%4,800
2025-10-221,372.01,377.01,367.01,370.0+1.0+0.07%11,900
2025-10-211,370.01,375.01,366.01,369.0-1.0-0.07%9,200
2025-10-201,360.01,370.01,350.01,370.0+19.0+1.41%17,900
2025-10-171,363.01,363.01,346.01,351.0-14.0-1.03%9,100
2025-10-161,355.01,365.01,355.01,365.0+16.0+1.19%13,000
2025-10-151,330.01,349.01,330.01,349.0+22.0+1.66%11,700
2025-10-141,325.01,342.01,324.01,327.0-14.0-1.04%16,700
2025-10-101,373.01,373.01,341.01,341.0-29.0-2.12%18,000
2025-10-091,371.01,378.01,363.01,370.00.00.00%17,000
2025-10-081,342.01,376.01,342.01,370.0+28.0+2.09%31,700
2025-10-071,348.01,354.01,341.01,342.0-10.0-0.74%8,200
2025-10-061,357.01,364.01,337.01,352.0+9.0+0.67%23,400
2025-10-031,346.01,356.01,296.01,343.0-7.0-0.52%40,600
2025-10-021,357.01,358.01,343.01,350.0-9.0-0.66%11,900
2025-10-011,379.01,382.01,350.01,359.0-28.0-2.02%24,800
2025-09-301,362.01,387.01,359.01,387.0+20.0+1.46%24,200
2025-09-291,374.01,374.01,360.01,367.0-18.0-1.30%14,700
2025-09-261,378.01,392.01,378.01,385.0+13.0+0.95%25,200
2025-09-251,366.01,378.01,366.01,372.0+6.0+0.44%16,000
2025-09-241,368.01,370.01,365.01,366.0+3.0+0.22%9,600
2025-09-221,364.01,372.01,362.01,363.00.00.00%17,700
2025-09-191,365.01,370.01,360.01,363.0-2.0-0.15%24,500
2025-09-181,356.01,365.01,353.01,365.0+9.0+0.66%13,200
2025-09-171,360.01,362.01,353.01,356.0-4.0-0.29%20,100
2025-09-161,360.01,362.01,341.01,360.00.00.00%26,000
2025-09-121,347.01,363.01,339.01,360.0——43,600

直近120営業日分を表示