サウスステート・バンクの株価時系列・推移
- 52週高値
- 110.47（2026/8/5）
- 52週安値
- 84.48（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 107.72 | 108.72 | 106.33 | 108.12 | 809,547 | 108.12 |
| 2026/8/6 | 109.91 | 110.28 | 108.41 | 108.55 | 1,420,724 | 108.55 |
| 2026/8/5 | 109.80 | 110.47 | 108.70 | 109.19 | 1,061,562 | 109.19 |
| 2026/8/4 | 107.38 | 109.80 | 106.50 | 109.43 | 995,016 | 109.43 |
| 2026/8/3 | 104.27 | 108.11 | 104.27 | 107.85 | 1,022,042 | 107.85 |
| 2026/7/31 | 105.68 | 106.23 | 104.58 | 105.09 | 832,028 | 105.09 |
| 2026/7/30 | 106.49 | 106.57 | 105.03 | 105.26 | 722,354 | 105.26 |
| 2026/7/29 | 105.60 | 106.81 | 105.42 | 105.71 | 702,126 | 105.71 |
| 2026/7/28 | 105.72 | 106.89 | 105.15 | 106.60 | 772,250 | 106.60 |
| 2026/7/27 | 106.57 | 107.40 | 105.08 | 105.16 | 1,084,816 | 105.16 |
| 2026/7/24 | 103.81 | 107.20 | 103.16 | 106.00 | 1,760,787 | 106.00 |
| 2026/7/23 | 101.03 | 101.28 | 100.06 | 101.25 | 1,026,148 | 101.25 |
| 2026/7/22 | 102.54 | 102.54 | 101.34 | 102.19 | 725,385 | 102.19 |
| 2026/7/21 | 102.19 | 102.34 | 100.87 | 102.28 | 693,145 | 102.28 |
| 2026/7/20 | 102.88 | 103.18 | 101.70 | 102.35 | 648,732 | 102.35 |
| 2026/7/17 | 103.55 | 104.12 | 102.40 | 103.19 | 597,310 | 103.19 |
| 2026/7/16 | 101.49 | 104.34 | 101.49 | 104.22 | 1,035,415 | 104.22 |
| 2026/7/15 | 100.87 | 102.25 | 100.72 | 101.15 | 695,766 | 101.15 |
| 2026/7/14 | 100.30 | 101.09 | 100.05 | 100.68 | 941,473 | 100.68 |
| 2026/7/13 | 99.96 | 100.70 | 99.35 | 100.44 | 827,676 | 100.44 |
1〜20/249件
