KabuInsight

宮崎銀行

8393
プライム/銀行業/The Miyazaki 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
2026-03-138,460.08,920.08,460.08,810.0+210.0+2.44%118,800
2026-03-128,940.08,940.08,580.08,600.0-490.0-5.39%92,500
2026-03-119,270.09,420.09,090.09,090.0-80.0-0.87%81,700
2026-03-108,880.09,180.08,830.09,170.0+590.0+6.88%98,000
2026-03-098,520.08,690.08,290.08,580.0-690.0-7.44%150,300
2026-03-068,940.09,320.08,850.09,270.0+30.0+0.32%109,400
2026-03-059,220.09,340.09,000.09,240.0+770.0+9.09%178,500
2026-03-048,900.08,960.08,260.08,470.0-720.0-7.83%108,400
2026-03-039,170.09,530.09,120.09,190.0-130.0-1.39%82,100
2026-03-029,350.09,420.09,060.09,320.0-400.0-4.12%165,900
2026-02-279,360.09,790.09,360.09,720.0+420.0+4.52%110,500
2026-02-269,130.09,340.09,110.09,300.0+180.0+1.97%67,800
2026-02-259,170.09,250.09,000.09,120.0-170.0-1.83%115,800
2026-02-249,400.09,440.09,030.09,290.0-190.0-2.00%102,700
2026-02-209,400.09,560.09,400.09,480.0-70.0-0.73%66,600
2026-02-199,390.09,550.09,300.09,550.0+320.0+3.47%75,600
2026-02-189,220.09,300.09,110.09,230.0+160.0+1.76%79,700
2026-02-179,350.09,460.09,060.09,070.0-370.0-3.92%118,800
2026-02-169,580.09,580.09,200.09,440.0-30.0-0.32%219,900
2026-02-139,410.09,790.09,140.09,470.0-170.0-1.76%340,400
2026-02-129,010.09,640.09,000.09,640.0+690.0+7.71%143,500
2026-02-109,100.09,180.08,900.08,950.0-110.0-1.21%89,100
2026-02-099,240.09,290.08,860.09,060.0+240.0+2.72%103,700
2026-02-068,650.08,820.08,530.08,820.0+150.0+1.73%150,200
2026-02-058,700.08,800.08,550.08,670.0+120.0+1.40%152,700
2026-02-048,360.08,610.08,260.08,550.0+230.0+2.76%95,700
2026-02-037,970.08,320.07,910.08,320.0+650.0+8.47%105,500
2026-02-027,880.08,010.07,670.07,670.0-100.0-1.29%66,000
2026-01-307,690.07,850.07,660.07,770.0+80.0+1.04%56,300
2026-01-297,570.07,750.07,570.07,690.0+20.0+0.26%58,100
2026-01-287,780.07,780.07,610.07,670.0-130.0-1.67%80,500
2026-01-277,700.07,820.07,640.07,800.0+40.0+0.52%57,800
2026-01-267,810.07,880.07,670.07,760.0-250.0-3.12%97,800
2026-01-237,710.08,050.07,670.08,010.0+350.0+4.57%101,700
2026-01-227,630.07,770.07,610.07,660.0+180.0+2.41%110,900
2026-01-217,400.07,580.07,250.07,480.0-70.0-0.93%78,000
2026-01-207,530.07,640.07,460.07,550.0-10.0-0.13%99,600
2026-01-197,520.07,700.07,450.07,560.00.00.00%114,800
2026-01-167,410.07,590.07,410.07,560.0+150.0+2.02%78,800
2026-01-157,170.07,440.07,170.07,410.0+250.0+3.49%64,200
2026-01-147,190.07,230.07,030.07,160.00.00.00%61,400
2026-01-137,310.07,320.07,160.07,160.0+80.0+1.13%66,300
2026-01-096,960.07,120.06,950.07,080.0+160.0+2.31%74,600
2026-01-086,900.07,080.06,880.06,920.0+10.0+0.14%91,800
2026-01-076,750.06,920.06,750.06,910.0+90.0+1.32%63,700
2026-01-066,690.06,850.06,660.06,820.0+230.0+3.49%97,100
2026-01-056,560.06,640.06,520.06,590.0+50.0+0.76%67,800
2025-12-306,440.06,750.06,400.06,540.0+120.0+1.87%130,300
2025-12-296,250.06,440.06,240.06,420.0+170.0+2.72%49,100
2025-12-266,320.06,340.06,220.06,250.0-20.0-0.32%34,500
2025-12-256,340.06,340.06,240.06,270.0-50.0-0.79%21,700
2025-12-246,300.06,370.06,220.06,320.00.00.00%63,600
2025-12-236,320.06,420.06,270.06,320.0+30.0+0.48%38,900
2025-12-226,300.06,310.06,260.06,290.0+80.0+1.29%32,500
2025-12-196,100.06,220.06,100.06,210.0+140.0+2.31%77,100
2025-12-185,990.06,110.05,920.06,070.0+40.0+0.66%61,900
2025-12-176,010.06,070.05,890.06,030.0+10.0+0.17%51,700
2025-12-166,200.06,220.06,000.06,020.0-190.0-3.06%41,900
2025-12-156,020.06,220.06,020.06,210.0+190.0+3.16%42,500
2025-12-125,990.06,120.05,960.06,020.0+180.0+3.08%66,700
2025-12-116,000.06,060.05,840.05,840.0-100.0-1.68%76,400
2025-12-105,990.06,000.05,860.05,940.0-20.0-0.34%66,100
2025-12-095,960.05,980.05,920.05,960.0+70.0+1.19%60,000
2025-12-086,040.06,040.05,830.05,890.0-70.0-1.17%63,700
2025-12-055,970.06,090.05,940.05,960.0-20.0-0.33%61,400
2025-12-045,770.05,980.05,700.05,980.0+220.0+3.82%47,500
2025-12-035,850.05,850.05,700.05,760.0-90.0-1.54%56,400
2025-12-025,930.05,990.05,810.05,850.0-10.0-0.17%78,800
2025-12-015,820.05,970.05,820.05,860.0+160.0+2.81%92,500
2025-11-285,650.05,740.05,620.05,700.0+70.0+1.24%65,200
2025-11-275,440.05,670.05,440.05,630.0+240.0+4.45%89,100
2025-11-265,280.05,410.05,250.05,390.0+170.0+3.26%90,100
2025-11-255,240.05,290.05,190.05,220.0+60.0+1.16%35,700
2025-11-215,090.05,200.05,060.05,160.0+50.0+0.98%39,800
2025-11-205,110.05,170.05,100.05,110.0+50.0+0.99%34,700
2025-11-195,010.05,110.04,950.05,060.0+80.0+1.61%56,000
2025-11-185,090.05,130.04,980.04,980.0-200.0-3.86%53,500
2025-11-175,200.05,260.05,150.05,180.0-20.0-0.38%51,900
2025-11-145,130.05,250.05,110.05,200.0+30.0+0.58%49,300
2025-11-135,140.05,200.05,130.05,170.0+80.0+1.57%27,900
2025-11-125,050.05,150.05,020.05,090.0+40.0+0.79%39,000
2025-11-115,130.05,130.04,950.05,050.0-50.0-0.98%89,700
2025-11-105,170.05,170.05,080.05,100.00.00.00%116,800
2025-11-074,980.05,130.04,945.05,100.0+90.0+1.80%115,800
2025-11-064,670.05,090.04,645.05,010.0+385.0+8.32%179,600
2025-11-054,655.04,685.04,475.04,625.0-100.0-2.12%49,600
2025-11-044,610.04,735.04,575.04,725.0+85.0+1.83%33,100
2025-10-314,715.04,735.04,595.04,640.0-35.0-0.75%49,400
2025-10-304,640.04,715.04,640.04,675.0+35.0+0.75%115,800
2025-10-294,750.04,765.04,630.04,640.0-110.0-2.32%57,700
2025-10-284,675.04,785.04,615.04,750.0+75.0+1.60%119,900
2025-10-274,655.04,750.04,600.04,675.0+90.0+1.96%39,000
2025-10-244,595.04,600.04,565.04,585.0-10.0-0.22%22,200
2025-10-234,535.04,595.04,510.04,595.0+55.0+1.21%31,900
2025-10-224,545.04,600.04,535.04,540.0-5.0-0.11%34,400
2025-10-214,580.04,595.04,520.04,545.0-25.0-0.55%30,500
2025-10-204,505.04,570.04,445.04,570.0+155.0+3.51%45,400
2025-10-174,390.04,440.04,340.04,415.0-45.0-1.01%46,800
2025-10-164,365.04,475.04,365.04,460.0+135.0+3.12%45,400
2025-10-154,270.04,345.04,270.04,325.0+65.0+1.53%27,200
2025-10-144,300.04,330.04,200.04,260.0-110.0-2.52%75,800
2025-10-104,510.04,510.04,370.04,370.0-190.0-4.17%65,900
2025-10-094,470.04,560.04,445.04,560.0+90.0+2.01%39,000
2025-10-084,425.04,535.04,425.04,470.0+25.0+0.56%47,700
2025-10-074,480.04,530.04,435.04,445.0-35.0-0.78%37,700
2025-10-064,500.04,520.04,365.04,480.0-5.0-0.11%45,700
2025-10-034,405.04,490.04,405.04,485.0+75.0+1.70%32,100
2025-10-024,405.04,445.04,335.04,410.00.00.00%44,400
2025-10-014,525.04,525.04,375.04,410.0-165.0-3.61%36,500
2025-09-304,510.04,620.04,455.04,575.0+85.0+1.89%46,000
2025-09-294,600.04,630.04,480.04,490.0-135.0-2.92%65,700
2025-09-264,515.04,625.04,515.04,625.0+130.0+2.89%61,700
2025-09-254,455.04,510.04,455.04,495.0+20.0+0.45%43,100
2025-09-244,440.04,475.04,405.04,475.0+30.0+0.67%30,100
2025-09-224,430.04,480.04,410.04,445.0+10.0+0.23%27,900
2025-09-194,355.04,435.04,315.04,435.0+80.0+1.84%61,300
2025-09-184,400.04,405.04,325.04,355.0-35.0-0.80%28,800
2025-09-174,450.04,475.04,375.04,390.0-100.0-2.23%20,800
2025-09-164,485.04,500.04,455.04,490.0-10.0-0.22%20,100
2025-09-124,500.04,520.04,460.04,500.0——43,700

直近120営業日分を表示