1,349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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,348.0 | 1,354.0 | 1,341.0 | 1,342.0 | 1,342.0 | 8,200 |
| 2025/10/06 | 1,357.0 | 1,364.0 | 1,337.0 | 1,352.0 | 1,352.0 | 23,400 |
| 2025/10/03 | 1,346.0 | 1,356.0 | 1,296.0 | 1,343.0 | 1,343.0 | 40,600 |
| 2025/10/02 | 1,357.0 | 1,358.0 | 1,343.0 | 1,350.0 | 1,350.0 | 11,900 |
| 2025/10/01 | 1,379.0 | 1,382.0 | 1,350.0 | 1,359.0 | 1,359.0 | 24,800 |
| 2025/09/30 | 1,362.0 | 1,387.0 | 1,359.0 | 1,387.0 | 1,387.0 | 24,200 |
| 2025/09/29 | 1,374.0 | 1,374.0 | 1,360.0 | 1,367.0 | 1,367.0 | 14,700 |
| 2025/09/26 | 1,378.0 | 1,392.0 | 1,378.0 | 1,385.0 | 1,385.0 | 25,200 |
| 2025/09/25 | 1,366.0 | 1,378.0 | 1,366.0 | 1,372.0 | 1,372.0 | 16,000 |
| 2025/09/24 | 1,368.0 | 1,370.0 | 1,365.0 | 1,366.0 | 1,366.0 | 9,600 |
| 2025/09/22 | 1,364.0 | 1,372.0 | 1,362.0 | 1,363.0 | 1,363.0 | 17,700 |
| 2025/09/19 | 1,365.0 | 1,370.0 | 1,360.0 | 1,363.0 | 1,363.0 | 24,500 |
| 2025/09/18 | 1,356.0 | 1,365.0 | 1,353.0 | 1,365.0 | 1,365.0 | 13,200 |
| 2025/09/17 | 1,360.0 | 1,362.0 | 1,353.0 | 1,356.0 | 1,356.0 | 20,100 |
| 2025/09/16 | 1,360.0 | 1,362.0 | 1,341.0 | 1,360.0 | 1,360.0 | 26,000 |
| 2025/09/12 | 1,347.0 | 1,363.0 | 1,339.0 | 1,360.0 | 1,360.0 | 43,600 |
| 2025/09/11 | 1,346.0 | 1,348.0 | 1,340.0 | 1,344.0 | 1,344.0 | 10,700 |
| 2025/09/10 | 1,340.0 | 1,350.0 | 1,340.0 | 1,346.0 | 1,346.0 | 6,700 |
| 2025/09/09 | 1,349.0 | 1,350.0 | 1,340.0 | 1,340.0 | 1,340.0 | 11,500 |
| 2025/09/08 | 1,348.0 | 1,360.0 | 1,343.0 | 1,348.0 | 1,348.0 | 16,200 |
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。
