1,082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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 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 |
| 2025/09/05 | 1,357.0 | 1,360.0 | 1,351.0 | 1,355.0 | 1,355.0 | 8,500 |
| 2025/09/04 | 1,350.0 | 1,355.0 | 1,345.0 | 1,349.0 | 1,349.0 | 16,800 |
| 2025/09/03 | 1,355.0 | 1,360.0 | 1,344.0 | 1,344.0 | 1,344.0 | 18,700 |
| 2025/09/02 | 1,353.0 | 1,364.0 | 1,351.0 | 1,361.0 | 1,361.0 | 15,700 |
| 2025/09/01 | 1,342.0 | 1,354.0 | 1,339.0 | 1,354.0 | 1,354.0 | 30,500 |
| 2025/08/29 | 1,349.0 | 1,349.0 | 1,340.0 | 1,340.0 | 1,340.0 | 9,200 |
| 2025/08/28 | 1,343.0 | 1,348.0 | 1,341.0 | 1,347.0 | 1,347.0 | 12,200 |
| 2025/08/27 | 1,351.0 | 1,354.0 | 1,343.0 | 1,343.0 | 1,343.0 | 11,100 |
| 2025/08/26 | 1,356.0 | 1,356.0 | 1,344.0 | 1,351.0 | 1,351.0 | 11,500 |
| 2025/08/25 | 1,362.0 | 1,370.0 | 1,355.0 | 1,356.0 | 1,356.0 | 24,900 |
| 2025/08/22 | 1,341.0 | 1,355.0 | 1,341.0 | 1,355.0 | 1,355.0 | 23,800 |
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。
