山形銀行(8344)の株価時系列情報
山形銀行(8344)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,130 | 1,148 | 1,114 | 1,120 | 29,900 |
| 2024/04/18 | 1,120 | 1,148 | 1,120 | 1,146 | 39,700 |
| 2024/04/17 | 1,133 | 1,136 | 1,107 | 1,120 | 64,300 |
| 2024/04/16 | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 |
| 2024/04/15 | 1,153 | 1,173 | 1,140 | 1,167 | 50,300 |
| 2024/04/12 | 1,152 | 1,158 | 1,148 | 1,156 | 46,200 |
| 2024/04/11 | 1,136 | 1,147 | 1,133 | 1,145 | 33,900 |
| 2024/04/10 | 1,129 | 1,147 | 1,124 | 1,146 | 51,200 |
| 2024/04/09 | 1,130 | 1,141 | 1,125 | 1,129 | 43,500 |
| 2024/04/08 | 1,126 | 1,131 | 1,122 | 1,124 | 37,500 |
| 2024/04/05 | 1,120 | 1,134 | 1,118 | 1,129 | 37,400 |
| 2024/04/04 | 1,145 | 1,149 | 1,134 | 1,142 | 27,600 |
| 2024/04/03 | 1,125 | 1,149 | 1,123 | 1,136 | 51,700 |
| 2024/04/02 | 1,164 | 1,168 | 1,130 | 1,139 | 97,200 |
| 2024/04/01 | 1,193 | 1,196 | 1,168 | 1,168 | 44,800 |
| 2024/03/29 | 1,173 | 1,186 | 1,173 | 1,179 | 35,700 |
| 2024/03/28 | 1,181 | 1,187 | 1,165 | 1,170 | 45,000 |
| 2024/03/27 | 1,204 | 1,215 | 1,203 | 1,205 | 50,100 |
| 2024/03/26 | 1,195 | 1,203 | 1,175 | 1,199 | 52,800 |
| 2024/03/25 | 1,224 | 1,225 | 1,195 | 1,195 | 53,100 |
| 2024/03/22 | 1,219 | 1,233 | 1,215 | 1,225 | 53,500 |
| 2024/03/21 | 1,214 | 1,240 | 1,210 | 1,226 | 58,700 |
| 2024/03/19 | 1,218 | 1,222 | 1,205 | 1,209 | 61,000 |
| 2024/03/18 | 1,229 | 1,233 | 1,215 | 1,218 | 42,000 |
| 2024/03/15 | 1,208 | 1,228 | 1,208 | 1,218 | 60,800 |
| 2024/03/14 | 1,200 | 1,216 | 1,200 | 1,208 | 27,300 |
| 2024/03/13 | 1,214 | 1,220 | 1,191 | 1,200 | 56,400 |
| 2024/03/12 | 1,190 | 1,201 | 1,170 | 1,201 | 42,100 |
| 2024/03/11 | 1,237 | 1,237 | 1,180 | 1,199 | 80,700 |
| 2024/03/08 | 1,205 | 1,248 | 1,205 | 1,238 | 163,900 |
| 2024/03/07 | 1,178 | 1,198 | 1,178 | 1,195 | 79,600 |
| 2024/03/06 | 1,167 | 1,180 | 1,167 | 1,169 | 52,100 |
| 2024/03/05 | 1,170 | 1,172 | 1,154 | 1,167 | 73,000 |
| 2024/03/04 | 1,197 | 1,197 | 1,157 | 1,181 | 67,200 |
| 2024/03/01 | 1,185 | 1,190 | 1,179 | 1,190 | 54,500 |
| 2024/02/29 | 1,168 | 1,185 | 1,164 | 1,185 | 43,800 |
| 2024/02/28 | 1,155 | 1,183 | 1,152 | 1,165 | 51,700 |
| 2024/02/27 | 1,126 | 1,163 | 1,126 | 1,155 | 63,100 |
| 2024/02/26 | 1,126 | 1,138 | 1,119 | 1,132 | 42,500 |
| 2024/02/22 | 1,110 | 1,127 | 1,101 | 1,122 | 83,700 |
| 2024/02/21 | 1,092 | 1,105 | 1,090 | 1,105 | 30,100 |
| 2024/02/20 | 1,108 | 1,108 | 1,092 | 1,099 | 47,800 |
| 2024/02/19 | 1,084 | 1,105 | 1,084 | 1,105 | 56,000 |
| 2024/02/16 | 1,060 | 1,086 | 1,060 | 1,084 | 87,900 |
| 2024/02/15 | 1,082 | 1,089 | 1,055 | 1,060 | 48,300 |
| 2024/02/14 | 1,090 | 1,090 | 1,074 | 1,082 | 44,500 |
| 2024/02/13 | 1,085 | 1,097 | 1,083 | 1,095 | 43,700 |
| 2024/02/09 | 1,093 | 1,096 | 1,077 | 1,085 | 55,700 |
| 2024/02/08 | 1,112 | 1,113 | 1,097 | 1,105 | 54,500 |
| 2024/02/07 | 1,111 | 1,131 | 1,107 | 1,123 | 82,300 |
| 2024/02/06 | 1,104 | 1,118 | 1,103 | 1,109 | 53,000 |
| 2024/02/05 | 1,103 | 1,133 | 1,103 | 1,119 | 52,100 |
| 2024/02/02 | 1,132 | 1,137 | 1,092 | 1,104 | 97,400 |
| 2024/02/01 | 1,120 | 1,133 | 1,101 | 1,123 | 72,100 |
| 2024/01/31 | 1,111 | 1,122 | 1,103 | 1,120 | 29,300 |
| 2024/01/30 | 1,117 | 1,121 | 1,110 | 1,110 | 17,700 |
| 2024/01/29 | 1,114 | 1,129 | 1,114 | 1,119 | 23,100 |
| 2024/01/26 | 1,099 | 1,125 | 1,091 | 1,110 | 62,000 |
| 2024/01/25 | 1,112 | 1,120 | 1,108 | 1,111 | 65,100 |
| 2024/01/24 | 1,080 | 1,106 | 1,077 | 1,102 | 64,600 |
| 2024/01/23 | 1,086 | 1,094 | 1,080 | 1,080 | 37,500 |
| 2024/01/22 | 1,087 | 1,092 | 1,083 | 1,090 | 27,200 |
| 2024/01/19 | 1,099 | 1,099 | 1,085 | 1,086 | 44,000 |
| 2024/01/18 | 1,093 | 1,102 | 1,085 | 1,101 | 60,600 |
| 2024/01/17 | 1,101 | 1,106 | 1,091 | 1,091 | 41,300 |
| 2024/01/16 | 1,102 | 1,107 | 1,092 | 1,099 | 48,300 |
| 2024/01/15 | 1,097 | 1,112 | 1,094 | 1,095 | 42,300 |
| 2024/01/12 | 1,094 | 1,096 | 1,082 | 1,091 | 39,700 |
| 2024/01/11 | 1,094 | 1,109 | 1,093 | 1,097 | 56,700 |
| 2024/01/10 | 1,083 | 1,095 | 1,077 | 1,085 | 56,100 |
| 2024/01/09 | 1,084 | 1,084 | 1,068 | 1,083 | 73,500 |
| 2024/01/05 | 1,080 | 1,082 | 1,073 | 1,077 | 58,600 |
| 2024/01/04 | 1,068 | 1,069 | 1,046 | 1,069 | 72,600 |
| 2023/12/29 | 1,071 | 1,078 | 1,062 | 1,068 | 36,000 |
| 2023/12/28 | 1,068 | 1,074 | 1,065 | 1,074 | 25,000 |
| 2023/12/27 | 1,060 | 1,076 | 1,060 | 1,076 | 40,000 |
| 2023/12/26 | 1,060 | 1,069 | 1,058 | 1,062 | 25,700 |
| 2023/12/25 | 1,064 | 1,071 | 1,054 | 1,060 | 28,600 |
| 2023/12/22 | 1,055 | 1,064 | 1,050 | 1,061 | 45,500 |
| 2023/12/21 | 1,050 | 1,056 | 1,046 | 1,048 | 42,300 |
| 2023/12/20 | 1,050 | 1,064 | 1,050 | 1,057 | 65,900 |
| 2023/12/19 | 1,079 | 1,079 | 1,056 | 1,068 | 76,800 |
| 2023/12/18 | 1,089 | 1,090 | 1,058 | 1,084 | 128,000 |
| 2023/12/15 | 1,086 | 1,090 | 1,066 | 1,089 | 69,500 |
| 2023/12/14 | 1,111 | 1,119 | 1,083 | 1,083 | 70,500 |
| 2023/12/13 | 1,099 | 1,107 | 1,095 | 1,095 | 26,400 |
| 2023/12/12 | 1,113 | 1,114 | 1,092 | 1,099 | 66,500 |
| 2023/12/11 | 1,091 | 1,116 | 1,087 | 1,113 | 69,300 |
| 2023/12/08 | 1,066 | 1,097 | 1,066 | 1,090 | 99,700 |
| 2023/12/07 | 1,050 | 1,077 | 1,042 | 1,077 | 50,000 |
| 2023/12/06 | 1,050 | 1,058 | 1,044 | 1,051 | 70,800 |
| 2023/12/05 | 1,046 | 1,054 | 1,040 | 1,040 | 53,100 |
| 2023/12/04 | 1,064 | 1,067 | 1,047 | 1,054 | 78,100 |
| 2023/12/01 | 1,069 | 1,069 | 1,056 | 1,067 | 64,500 |
| 2023/11/30 | 1,047 | 1,069 | 1,047 | 1,059 | 109,600 |
| 2023/11/29 | 1,060 | 1,064 | 1,037 | 1,040 | 96,300 |
| 2023/11/28 | 1,049 | 1,063 | 1,045 | 1,060 | 43,600 |
| 2023/11/27 | 1,042 | 1,054 | 1,036 | 1,049 | 50,300 |
| 2023/11/24 | 1,052 | 1,052 | 1,038 | 1,040 | 56,600 |
| 2023/11/22 | 1,040 | 1,059 | 1,040 | 1,053 | 62,100 |
| 2023/11/21 | 1,058 | 1,060 | 1,041 | 1,045 | 89,600 |
| 2023/11/20 | 1,074 | 1,093 | 1,056 | 1,058 | 92,100 |
| 2023/11/17 | 1,071 | 1,077 | 1,059 | 1,071 | 69,300 |
| 2023/11/16 | 1,100 | 1,108 | 1,069 | 1,071 | 76,400 |
| 2023/11/15 | 1,130 | 1,130 | 1,098 | 1,098 | 74,600 |
| 2023/11/14 | 1,159 | 1,159 | 1,115 | 1,126 | 35,700 |
| 2023/11/13 | 1,135 | 1,149 | 1,123 | 1,141 | 37,100 |
| 2023/11/10 | 1,120 | 1,132 | 1,110 | 1,126 | 69,800 |
| 2023/11/09 | 1,130 | 1,136 | 1,111 | 1,130 | 48,200 |
| 2023/11/08 | 1,203 | 1,203 | 1,114 | 1,135 | 98,900 |
| 2023/11/07 | 1,198 | 1,234 | 1,195 | 1,204 | 62,600 |
| 2023/11/06 | 1,203 | 1,214 | 1,195 | 1,198 | 62,700 |
| 2023/11/02 | 1,216 | 1,216 | 1,181 | 1,201 | 80,400 |
| 2023/11/01 | 1,174 | 1,202 | 1,164 | 1,199 | 98,500 |
| 2023/10/31 | 1,136 | 1,157 | 1,118 | 1,157 | 78,700 |
| 2023/10/30 | 1,130 | 1,158 | 1,120 | 1,120 | 117,400 |
| 2023/10/27 | 1,148 | 1,168 | 1,142 | 1,168 | 47,300 |
| 2023/10/26 | 1,149 | 1,156 | 1,131 | 1,139 | 26,300 |
| 2023/10/25 | 1,125 | 1,154 | 1,121 | 1,142 | 41,900 |
| 2023/10/24 | 1,135 | 1,135 | 1,102 | 1,127 | 52,000 |
| 2023/10/23 | 1,132 | 1,150 | 1,129 | 1,129 | 34,300 |
| 2023/10/20 | 1,152 | 1,160 | 1,128 | 1,132 | 31,400 |
| 2023/10/19 | 1,148 | 1,164 | 1,142 | 1,154 | 42,300 |
| 2023/10/18 | 1,148 | 1,163 | 1,142 | 1,157 | 51,200 |
| 2023/10/17 | 1,132 | 1,145 | 1,130 | 1,136 | 33,400 |
| 2023/10/16 | 1,131 | 1,147 | 1,118 | 1,131 | 35,800 |
| 2023/10/13 | 1,166 | 1,173 | 1,136 | 1,139 | 61,300 |
| 2023/10/12 | 1,164 | 1,171 | 1,156 | 1,169 | 40,800 |
| 2023/10/11 | 1,165 | 1,174 | 1,152 | 1,164 | 32,000 |
| 2023/10/10 | 1,150 | 1,162 | 1,139 | 1,160 | 55,200 |
| 2023/10/06 | 1,130 | 1,142 | 1,116 | 1,133 | 45,600 |
| 2023/10/05 | 1,093 | 1,131 | 1,093 | 1,120 | 55,500 |
| 2023/10/04 | 1,111 | 1,119 | 1,091 | 1,092 | 91,400 |
| 2023/10/03 | 1,149 | 1,149 | 1,126 | 1,127 | 67,800 |
| 2023/10/02 | 1,161 | 1,180 | 1,149 | 1,149 | 68,000 |
| 2023/09/29 | 1,176 | 1,177 | 1,131 | 1,136 | 82,300 |
| 2023/09/28 | 1,190 | 1,198 | 1,166 | 1,178 | 59,800 |
| 2023/09/27 | 1,190 | 1,204 | 1,178 | 1,202 | 59,900 |
| 2023/09/26 | 1,190 | 1,202 | 1,184 | 1,194 | 40,800 |
| 2023/09/25 | 1,205 | 1,205 | 1,183 | 1,193 | 50,300 |
| 2023/09/22 | 1,193 | 1,222 | 1,174 | 1,210 | 71,200 |
| 2023/09/21 | 1,183 | 1,204 | 1,183 | 1,193 | 63,200 |
| 2023/09/20 | 1,230 | 1,231 | 1,187 | 1,190 | 89,200 |
| 2023/09/19 | 1,202 | 1,224 | 1,202 | 1,217 | 66,000 |
| 2023/09/15 | 1,238 | 1,248 | 1,201 | 1,202 | 134,500 |
| 2023/09/14 | 1,212 | 1,232 | 1,212 | 1,222 | 80,400 |
| 2023/09/13 | 1,188 | 1,205 | 1,181 | 1,200 | 75,200 |
| 2023/09/12 | 1,199 | 1,202 | 1,167 | 1,185 | 64,400 |
| 2023/09/11 | 1,137 | 1,189 | 1,137 | 1,188 | 104,700 |
| 2023/09/08 | 1,130 | 1,144 | 1,129 | 1,130 | 124,300 |
| 2023/09/07 | 1,150 | 1,173 | 1,149 | 1,156 | 77,600 |
| 2023/09/06 | 1,129 | 1,161 | 1,127 | 1,160 | 163,900 |
| 2023/09/05 | 1,141 | 1,148 | 1,118 | 1,125 | 87,800 |
| 2023/09/04 | 1,141 | 1,148 | 1,129 | 1,138 | 123,800 |
| 2023/09/01 | 1,103 | 1,124 | 1,103 | 1,120 | 86,600 |
| 2023/08/31 | 1,096 | 1,105 | 1,094 | 1,103 | 69,200 |
| 2023/08/30 | 1,077 | 1,106 | 1,077 | 1,097 | 105,000 |
| 2023/08/29 | 1,081 | 1,091 | 1,070 | 1,076 | 133,200 |
| 2023/08/28 | 1,079 | 1,087 | 1,075 | 1,082 | 54,900 |
| 2023/08/25 | 1,075 | 1,080 | 1,071 | 1,077 | 41,500 |
| 2023/08/24 | 1,074 | 1,093 | 1,074 | 1,084 | 36,700 |
| 2023/08/23 | 1,070 | 1,076 | 1,067 | 1,075 | 34,700 |
| 2023/08/22 | 1,071 | 1,083 | 1,069 | 1,083 | 53,300 |
| 2023/08/21 | 1,074 | 1,079 | 1,066 | 1,067 | 45,400 |
| 2023/08/18 | 1,090 | 1,099 | 1,077 | 1,079 | 62,100 |
| 2023/08/17 | 1,086 | 1,090 | 1,064 | 1,090 | 47,800 |
| 2023/08/16 | 1,090 | 1,090 | 1,071 | 1,078 | 46,400 |
| 2023/08/15 | 1,097 | 1,100 | 1,089 | 1,098 | 15,200 |
| 2023/08/14 | 1,120 | 1,120 | 1,095 | 1,097 | 47,300 |
| 2023/08/10 | 1,102 | 1,102 | 1,084 | 1,099 | 31,800 |
| 2023/08/09 | 1,098 | 1,098 | 1,077 | 1,088 | 35,000 |
| 2023/08/08 | 1,085 | 1,094 | 1,083 | 1,093 | 41,000 |
| 2023/08/07 | 1,074 | 1,089 | 1,067 | 1,082 | 48,100 |
| 2023/08/04 | 1,067 | 1,084 | 1,065 | 1,074 | 35,800 |
| 2023/08/03 | 1,084 | 1,084 | 1,057 | 1,070 | 98,800 |
| 2023/08/02 | 1,120 | 1,132 | 1,111 | 1,125 | 80,900 |
| 2023/08/01 | 1,141 | 1,143 | 1,124 | 1,132 | 65,500 |
| 2023/07/31 | 1,140 | 1,150 | 1,126 | 1,136 | 103,100 |
| 2023/07/28 | 1,098 | 1,128 | 1,088 | 1,123 | 114,100 |
| 2023/07/27 | 1,085 | 1,097 | 1,080 | 1,095 | 48,600 |
| 2023/07/26 | 1,085 | 1,092 | 1,080 | 1,089 | 21,800 |
| 2023/07/25 | 1,078 | 1,085 | 1,073 | 1,085 | 31,200 |
| 2023/07/24 | 1,087 | 1,090 | 1,066 | 1,080 | 61,600 |
| 2023/07/21 | 1,091 | 1,091 | 1,075 | 1,081 | 35,800 |
| 2023/07/20 | 1,096 | 1,100 | 1,080 | 1,089 | 58,600 |
| 2023/07/19 | 1,084 | 1,103 | 1,081 | 1,095 | 100,800 |
| 2023/07/18 | 1,044 | 1,081 | 1,044 | 1,075 | 94,600 |
| 2023/07/14 | 1,067 | 1,067 | 1,043 | 1,044 | 41,200 |
| 2023/07/13 | 1,056 | 1,065 | 1,046 | 1,065 | 60,900 |
| 2023/07/12 | 1,057 | 1,062 | 1,046 | 1,056 | 32,300 |
| 2023/07/11 | 1,070 | 1,071 | 1,052 | 1,053 | 53,300 |
| 2023/07/10 | 1,074 | 1,087 | 1,061 | 1,065 | 65,000 |
| 2023/07/07 | 1,051 | 1,078 | 1,041 | 1,064 | 52,200 |
| 2023/07/06 | 1,065 | 1,070 | 1,046 | 1,064 | 65,300 |
| 2023/07/05 | 1,062 | 1,069 | 1,045 | 1,060 | 62,000 |
| 2023/07/04 | 1,051 | 1,078 | 1,050 | 1,072 | 103,500 |
| 2023/07/03 | 1,045 | 1,049 | 1,041 | 1,047 | 39,800 |
| 2023/06/30 | 1,041 | 1,050 | 1,026 | 1,043 | 53,300 |
| 2023/06/29 | 1,046 | 1,049 | 1,037 | 1,040 | 28,800 |
| 2023/06/28 | 1,025 | 1,044 | 1,024 | 1,044 | 49,200 |