1,592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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 1,103.0 | 1,103.0 | 1,093.0 | 1,101.0 | 1,101.0 | 23,800 |
| 2022/11/29 | 1,105.0 | 1,111.0 | 1,091.0 | 1,100.0 | 1,100.0 | 31,200 |
| 2022/11/28 | 1,125.0 | 1,125.0 | 1,101.0 | 1,108.0 | 1,108.0 | 53,200 |
| 2022/11/25 | 1,097.0 | 1,113.0 | 1,096.0 | 1,113.0 | 1,113.0 | 38,100 |
| 2022/11/24 | 1,079.0 | 1,105.0 | 1,079.0 | 1,097.0 | 1,097.0 | 43,900 |
| 2022/11/22 | 1,058.0 | 1,075.0 | 1,058.0 | 1,075.0 | 1,075.0 | 27,200 |
| 2022/11/21 | 1,057.0 | 1,061.0 | 1,055.0 | 1,058.0 | 1,058.0 | 15,200 |
| 2022/11/18 | 1,065.0 | 1,065.0 | 1,054.0 | 1,054.0 | 1,054.0 | 32,300 |
| 2022/11/17 | 1,055.0 | 1,060.0 | 1,054.0 | 1,059.0 | 1,059.0 | 24,000 |
| 2022/11/16 | 1,066.0 | 1,066.0 | 1,055.0 | 1,055.0 | 1,055.0 | 26,800 |
| 2022/11/15 | 1,063.0 | 1,068.0 | 1,063.0 | 1,068.0 | 1,068.0 | 16,100 |
| 2022/11/14 | 1,069.0 | 1,072.0 | 1,062.0 | 1,065.0 | 1,065.0 | 21,400 |
| 2022/11/11 | 1,067.0 | 1,071.0 | 1,060.0 | 1,068.0 | 1,068.0 | 25,600 |
| 2022/11/10 | 1,058.0 | 1,067.0 | 1,057.0 | 1,062.0 | 1,062.0 | 16,600 |
| 2022/11/09 | 1,058.0 | 1,064.0 | 1,057.0 | 1,057.0 | 1,057.0 | 16,600 |
| 2022/11/08 | 1,059.0 | 1,059.0 | 1,051.0 | 1,053.0 | 1,053.0 | 32,500 |
| 2022/11/07 | 1,059.0 | 1,062.0 | 1,053.0 | 1,053.0 | 1,053.0 | 17,700 |
| 2022/11/04 | 1,055.0 | 1,061.0 | 1,053.0 | 1,053.0 | 1,053.0 | 34,700 |
| 2022/11/02 | 1,060.0 | 1,065.0 | 1,056.0 | 1,059.0 | 1,059.0 | 28,500 |
| 2022/11/01 | 1,064.0 | 1,069.0 | 1,059.0 | 1,060.0 | 1,060.0 | 20,300 |
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。
