日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山口フィナンシャルグループ(8418)の株価時系列情報

山口フィナンシャルグループ(8418)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
2013/12/30 969 977 963 974 356,000
2013/12/27 948 963 946 963 375,000
2013/12/26 929 946 925 944 379,000
2013/12/25 926 933 921 927 286,000
2013/12/24 942 944 931 934 300,000
2013/12/20 946 948 936 942 555,000
2013/12/19 940 948 935 948 791,000
2013/12/18 922 939 919 939 645,000
2013/12/17 924 926 916 920 535,000
2013/12/16 930 930 923 923 614,000
2013/12/13 919 935 916 921 1,194,000
2013/12/12 927 927 914 919 525,000
2013/12/11 926 934 917 927 827,000
2013/12/10 925 930 921 928 603,000
2013/12/09 930 932 916 920 496,000
2013/12/06 919 922 909 915 1,020,000
2013/12/05 943 949 920 920 1,664,000
2013/12/04 947 948 930 933 785,000
2013/12/03 954 961 950 952 357,000
2013/12/02 950 955 944 947 268,000
2013/11/29 955 955 945 946 244,000
2013/11/28 960 960 952 955 147,000
2013/11/27 966 967 949 949 345,000
2013/11/26 960 982 959 966 448,000
2013/11/25 957 958 948 958 286,000
2013/11/22 964 968 950 955 356,000
2013/11/21 950 965 950 961 396,000
2013/11/20 970 970 950 954 468,000
2013/11/19 968 974 964 970 367,000
2013/11/18 987 994 970 974 564,000
2013/11/15 973 994 972 987 611,000
2013/11/14 969 977 956 973 608,000
2013/11/13 951 969 950 969 895,000
2013/11/12 932 956 925 949 644,000
2013/11/11 945 945 922 938 319,000
2013/11/08 923 938 920 931 263,000
2013/11/07 930 941 928 939 454,000
2013/11/06 903 944 903 934 607,000
2013/11/05 920 924 903 910 564,000
2013/11/01 930 930 910 911 258,000
2013/10/31 922 934 921 923 369,000
2013/10/30 927 940 920 921 603,000
2013/10/29 932 935 922 926 259,000
2013/10/28 926 939 919 938 332,000
2013/10/25 935 935 914 914 451,000
2013/10/24 931 937 923 933 371,000
2013/10/23 954 960 933 933 468,000
2013/10/22 958 958 952 957 164,000
2013/10/21 954 958 947 958 189,000
2013/10/18 952 955 945 952 304,000
2013/10/17 954 955 943 952 254,000
2013/10/16 943 952 942 949 151,000
2013/10/15 957 960 945 947 221,000
2013/10/11 939 960 939 951 377,000
2013/10/10 928 934 921 927 181,000
2013/10/09 910 928 904 928 246,000
2013/10/08 911 918 906 917 417,000
2013/10/07 947 949 915 918 439,000
2013/10/04 940 953 935 945 305,000
2013/10/03 966 971 949 949 372,000
2013/10/02 963 976 956 966 556,000
2013/10/01 956 970 953 963 327,000
2013/09/30 963 971 951 964 327,000
2013/09/27 977 981 971 977 165,000
2013/09/26 960 975 946 975 427,000
2013/09/25 974 980 962 979 288,000
2013/09/24 973 980 964 973 254,000
2013/09/20 973 986 972 985 409,000
2013/09/19 962 974 953 973 330,000
2013/09/18 949 952 941 948 201,000
2013/09/17 945 959 939 939 139,000
2013/09/13 946 962 933 946 592,000
2013/09/12 963 964 951 955 205,000
2013/09/11 962 970 958 962 349,000
2013/09/10 944 961 942 957 318,000
2013/09/09 954 954 930 943 372,000
2013/09/06 938 938 921 924 301,000
2013/09/05 950 952 936 939 217,000
2013/09/04 943 954 936 948 262,000
2013/09/03 935 954 935 949 399,000
2013/09/02 916 928 912 923 226,000
2013/08/30 938 956 915 916 718,000
2013/08/29 925 933 923 926 450,000
2013/08/28 943 943 912 925 580,000
2013/08/27 956 962 953 955 225,000
2013/08/26 965 971 956 965 272,000
2013/08/23 967 981 964 973 338,000
2013/08/22 957 973 951 961 301,000
2013/08/21 957 963 942 958 371,000
2013/08/20 964 980 960 960 328,000
2013/08/19 969 982 969 979 275,000
2013/08/16 965 981 964 976 212,000
2013/08/15 981 987 971 980 292,000
2013/08/14 996 997 974 996 257,000
2013/08/13 976 986 972 986 207,000
2013/08/12 960 968 957 959 206,000
2013/08/09 968 974 963 970 409,000
2013/08/08 958 992 958 967 636,000
2013/08/07 950 969 946 951 544,000
2013/08/06 958 965 930 965 543,000
2013/08/05 977 977 954 965 460,000
2013/08/02 986 1,005 978 1,004 310,000
2013/08/01 936 973 936 971 391,000
2013/07/31 931 952 924 934 426,000
2013/07/30 924 945 914 941 363,000
2013/07/29 955 963 922 922 426,000
2013/07/26 985 989 955 956 534,000
2013/07/25 1,010 1,016 994 994 305,000
2013/07/24 1,020 1,023 1,009 1,015 252,000
2013/07/23 1,009 1,022 1,004 1,020 431,000
2013/07/22 1,020 1,023 998 1,007 509,000
2013/07/19 1,021 1,035 1,006 1,016 626,000
2013/07/18 992 1,014 992 1,013 465,000
2013/07/17 974 993 974 992 370,000
2013/07/16 996 1,000 963 980 381,000
2013/07/12 997 1,003 993 995 269,000
2013/07/11 1,006 1,022 989 998 453,000
2013/07/10 1,006 1,014 998 1,006 390,000
2013/07/09 999 1,010 999 1,006 292,000
2013/07/08 1,000 1,012 985 986 275,000
2013/07/05 985 1,012 983 997 382,000
2013/07/04 974 994 971 993 261,000
2013/07/03 975 986 960 986 513,000
2013/07/02 985 992 962 980 460,000
2013/07/01 975 979 936 972 630,000
2013/06/28 923 982 909 977 1,090,000
2013/06/27 877 909 877 908 458,000
2013/06/26 870 886 866 876 476,000
2013/06/25 873 881 856 865 505,000
2013/06/24 886 889 868 869 364,000
2013/06/21 841 879 833 876 610,000
2013/06/20 865 867 853 856 432,000
2013/06/19 866 880 857 877 667,000
2013/06/18 874 874 852 852 616,000
2013/06/17 840 873 839 869 713,000
2013/06/14 863 872 843 848 1,070,000
2013/06/13 860 864 843 848 786,000
2013/06/12 862 889 856 881 714,000
2013/06/11 885 898 874 886 833,000
2013/06/10 891 911 884 896 791,000
2013/06/07 850 889 850 876 1,201,000
2013/06/06 865 885 856 868 1,252,000
2013/06/05 869 909 869 879 1,502,000
2013/06/04 849 886 840 883 1,326,000
2013/06/03 875 879 845 848 845,000
2013/05/31 893 900 869 885 1,160,000
2013/05/30 893 905 860 863 1,305,000
2013/05/29 925 937 904 904 899,000
2013/05/28 902 918 889 910 1,104,000
2013/05/27 914 930 893 897 978,000
2013/05/24 909 951 907 924 1,447,000
2013/05/23 1,021 1,032 888 894 1,551,000
2013/05/22 1,017 1,033 1,010 1,021 631,000
2013/05/21 1,025 1,038 1,008 1,015 551,000
2013/05/20 1,041 1,051 1,032 1,033 488,000
2013/05/17 1,068 1,070 1,021 1,038 797,000
2013/05/16 1,081 1,090 1,058 1,068 729,000
2013/05/15 1,080 1,095 1,080 1,092 461,000
2013/05/14 1,082 1,090 1,071 1,072 428,000
2013/05/13 1,090 1,097 1,072 1,097 694,000
2013/05/10 1,081 1,089 1,066 1,087 416,000
2013/05/09 1,087 1,093 1,058 1,062 397,000
2013/05/08 1,080 1,089 1,076 1,080 563,000
2013/05/07 1,075 1,098 1,072 1,086 620,000
2013/05/02 1,062 1,081 1,055 1,060 496,000
2013/05/01 1,047 1,058 1,032 1,055 560,000
2013/04/30 1,037 1,060 1,037 1,057 1,063,000
2013/04/26 1,027 1,042 1,020 1,022 787,000
2013/04/25 1,008 1,029 1,006 1,028 770,000
2013/04/24 1,003 1,008 992 1,008 601,000
2013/04/23 998 1,005 989 991 547,000
2013/04/22 997 1,012 993 997 525,000
2013/04/19 998 998 982 990 829,000
2013/04/18 993 1,010 984 991 884,000
2013/04/17 947 1,018 947 1,014 1,495,000
2013/04/16 952 965 923 925 1,358,000
2013/04/15 969 982 955 967 721,000
2013/04/12 994 1,001 976 980 760,000
2013/04/11 1,000 1,025 987 1,002 1,156,000
2013/04/10 978 998 977 998 898,000
2013/04/09 1,000 1,000 969 978 909,000
2013/04/08 980 999 957 989 1,093,000
2013/04/05 955 994 940 961 1,523,000
2013/04/04 893 933 880 931 970,000
2013/04/03 873 896 868 895 841,000
2013/04/02 889 897 864 882 1,159,000
2013/04/01 953 953 897 899 841,000
2013/03/29 940 953 926 952 993,000
2013/03/28 941 942 925 937 632,000
2013/03/27 926 935 926 931 404,000
2013/03/26 923 945 923 941 969,000
2013/03/25 931 933 922 923 480,000
2013/03/22 935 940 917 918 540,000
2013/03/21 926 958 924 938 998,000
2013/03/19 915 918 903 914 773,000
2013/03/18 910 922 902 910 530,000
2013/03/15 917 924 909 920 1,062,000
2013/03/14 905 910 895 906 805,000
2013/03/13 907 926 901 902 639,000
2013/03/12 919 933 907 914 945,000
2013/03/11 902 929 900 922 869,000
2013/03/08 894 906 890 899 1,031,000
2013/03/07 900 904 887 892 586,000
2013/03/06 891 901 874 901 772,000
2013/03/05 885 905 868 872 830,000
2013/03/04 872 890 871 876 633,000
2013/03/01 856 870 853 869 450,000
2013/02/28 846 868 845 866 763,000
2013/02/27 860 863 842 843 686,000
2013/02/26 861 877 856 864 664,000
2013/02/25 874 891 874 880 791,000
2013/02/22 863 868 851 856 848,000
2013/02/21 884 892 865 872 717,000
2013/02/20 891 904 879 891 669,000
2013/02/19 883 890 881 885 412,000
2013/02/18 856 891 856 883 751,000
2013/02/15 868 870 823 841 950,000
2013/02/14 873 880 865 868 873,000
2013/02/13 873 887 867 876 392,000
2013/02/12 864 888 864 873 776,000
2013/02/08 876 880 845 848 869,000
2013/02/07 881 891 862 870 815,000
2013/02/06 892 912 886 904 565,000
2013/02/05 891 904 875 877 579,000
2013/02/04 900 909 894 906 450,000
2013/02/01 882 897 882 892 363,000
2013/01/31 876 887 867 881 594,000
2013/01/30 855 877 854 870 637,000
2013/01/29 838 855 837 854 557,000
2013/01/28 847 849 836 838 316,000
2013/01/25 839 850 831 838 575,000
2013/01/24 830 841 825 837 479,000
2013/01/23 807 834 807 830 487,000
2013/01/22 829 836 807 819 510,000
2013/01/21 835 838 821 824 281,000
2013/01/18 842 842 828 834 533,000
2013/01/17 832 839 814 833 668,000
2013/01/16 822 835 816 832 703,000
2013/01/15 820 824 809 822 345,000
2013/01/11 804 814 803 810 651,000
2013/01/10 770 805 770 789 380,000
2013/01/09 772 780 762 775 371,000
2013/01/08 768 783 764 772 334,000
2013/01/07 796 796 770 773 286,000
2013/01/04 776 789 760 786 519,000

このページの先頭へ