1,614円
鳥取銀行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/27 | 1,178.0 | 1,199.0 | 1,172.0 | 1,194.0 | 1,194.0 | 44,000 |
| 2023/01/26 | 1,179.0 | 1,179.0 | 1,163.0 | 1,172.0 | 1,172.0 | 13,000 |
| 2023/01/25 | 1,175.0 | 1,178.0 | 1,164.0 | 1,170.0 | 1,170.0 | 30,200 |
| 2023/01/24 | 1,151.0 | 1,180.0 | 1,149.0 | 1,180.0 | 1,180.0 | 33,200 |
| 2023/01/23 | 1,153.0 | 1,169.0 | 1,149.0 | 1,149.0 | 1,149.0 | 29,600 |
| 2023/01/20 | 1,132.0 | 1,155.0 | 1,127.0 | 1,152.0 | 1,152.0 | 27,900 |
| 2023/01/19 | 1,148.0 | 1,161.0 | 1,130.0 | 1,132.0 | 1,132.0 | 32,500 |
| 2023/01/18 | 1,143.0 | 1,154.0 | 1,122.0 | 1,154.0 | 1,154.0 | 50,200 |
| 2023/01/17 | 1,164.0 | 1,164.0 | 1,140.0 | 1,148.0 | 1,148.0 | 39,100 |
| 2023/01/16 | 1,190.0 | 1,196.0 | 1,159.0 | 1,160.0 | 1,160.0 | 57,000 |
| 2023/01/13 | 1,147.0 | 1,203.0 | 1,143.0 | 1,183.0 | 1,183.0 | 97,600 |
| 2023/01/12 | 1,127.0 | 1,156.0 | 1,127.0 | 1,150.0 | 1,150.0 | 43,900 |
| 2023/01/11 | 1,136.0 | 1,138.0 | 1,124.0 | 1,137.0 | 1,137.0 | 30,600 |
| 2023/01/10 | 1,140.0 | 1,143.0 | 1,132.0 | 1,138.0 | 1,138.0 | 23,800 |
| 2023/01/06 | 1,146.0 | 1,153.0 | 1,133.0 | 1,138.0 | 1,138.0 | 29,100 |
| 2023/01/05 | 1,157.0 | 1,163.0 | 1,143.0 | 1,146.0 | 1,146.0 | 48,100 |
| 2023/01/04 | 1,146.0 | 1,163.0 | 1,135.0 | 1,158.0 | 1,158.0 | 48,400 |
| 2022/12/30 | 1,144.0 | 1,152.0 | 1,134.0 | 1,146.0 | 1,146.0 | 28,000 |
| 2022/12/29 | 1,127.0 | 1,146.0 | 1,124.0 | 1,139.0 | 1,139.0 | 48,600 |
| 2022/12/28 | 1,140.0 | 1,142.0 | 1,122.0 | 1,133.0 | 1,133.0 | 41,800 |
おすすめ条件でスクリーニングされた銘柄を見る
鳥取銀行の取引履歴を振り返りませんか？
鳥取銀行の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
