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
2026/06/17 3,580 3,660 3,440 3,465 143,900
2026/06/16 3,545 3,580 3,445 3,560 104,600
2026/06/15 3,550 3,600 3,505 3,550 105,400
2026/06/12 3,405 3,540 3,400 3,495 207,100
2026/06/11 3,350 3,445 3,305 3,370 146,300
2026/06/10 3,200 3,430 3,200 3,350 234,500
2026/06/09 3,100 3,185 3,090 3,185 101,000
2026/06/08 2,982 3,075 2,982 3,075 100,100
2026/06/05 3,075 3,105 3,025 3,075 60,600
2026/06/04 2,963 3,080 2,919 3,035 99,600
2026/06/03 3,055 3,065 2,972 2,975 91,700
2026/06/02 3,020 3,060 2,923 3,055 102,700
2026/06/01 3,075 3,130 3,040 3,070 96,100
2026/05/29 3,125 3,175 3,085 3,095 101,000
2026/05/28 3,080 3,115 3,000 3,095 112,100
2026/05/27 3,070 3,105 2,988 3,080 125,500
2026/05/26 2,975 3,070 2,919 3,030 89,500
2026/05/25 3,025 3,025 2,914 2,991 123,600
2026/05/22 3,080 3,165 3,025 3,055 124,000
2026/05/21 3,050 3,150 3,025 3,035 121,000
2026/05/20 2,955 3,010 2,948 2,994 162,600
2026/05/19 2,904 2,980 2,891 2,940 216,600
2026/05/18 2,755 2,891 2,666 2,876 397,800
2026/05/15 2,650 2,678 2,593 2,655 144,000
2026/05/14 2,615 2,637 2,579 2,636 136,900
2026/05/13 2,543 2,616 2,539 2,616 105,100
2026/05/12 2,576 2,586 2,538 2,548 84,500
2026/05/11 2,514 2,552 2,504 2,535 79,800
2026/05/08 2,558 2,570 2,469 2,515 142,100
2026/05/07 2,603 2,627 2,557 2,595 126,500
2026/05/01 2,537 2,545 2,486 2,503 69,800
2026/04/30 2,485 2,545 2,450 2,537 96,100
2026/04/28 2,417 2,563 2,405 2,563 109,400
2026/04/27 2,391 2,413 2,357 2,396 86,700
2026/04/24 2,476 2,482 2,415 2,415 81,500
2026/04/23 2,513 2,521 2,457 2,477 91,100
2026/04/22 2,611 2,630 2,521 2,538 105,400
2026/04/21 2,733 2,736 2,628 2,638 78,600
2026/04/20 2,794 2,799 2,718 2,726 121,500
2026/04/17 2,789 2,807 2,769 2,786 149,300
2026/04/16 2,752 2,797 2,751 2,780 86,900
2026/04/15 2,720 2,780 2,720 2,740 97,200
2026/04/14 2,702 2,706 2,666 2,688 69,900
2026/04/13 2,628 2,702 2,628 2,683 67,400
2026/04/10 2,700 2,729 2,666 2,678 88,100
2026/04/09 2,675 2,704 2,641 2,656 71,200
2026/04/08 2,691 2,692 2,640 2,657 81,900
2026/04/07 2,560 2,611 2,560 2,579 68,400
2026/04/06 2,512 2,565 2,511 2,550 52,400
2026/04/03 2,539 2,550 2,488 2,510 77,600
2026/03/27 2,454 2,517 2,438 2,498 183,600
2026/03/26 2,520 2,521 2,446 2,479 90,900
2026/03/25 2,472 2,518 2,457 2,518 105,500
2026/03/24 2,370 2,408 2,358 2,384 80,800
2026/03/23 2,290 2,310 2,246 2,294 126,900
2026/03/19 2,402 2,436 2,386 2,386 86,500
2026/03/18 2,441 2,471 2,414 2,471 90,400
2026/03/17 2,434 2,460 2,400 2,401 67,700
2026/03/16 2,390 2,405 2,367 2,396 80,500
2026/03/13 2,372 2,434 2,372 2,403 117,500
2026/03/12 2,505 2,529 2,413 2,415 133,100
2026/03/11 2,570 2,613 2,533 2,533 98,400
2026/03/10 2,461 2,575 2,461 2,554 114,800
2026/03/09 2,346 2,424 2,331 2,406 181,000
2026/03/06 2,492 2,555 2,450 2,550 116,500
2026/03/05 2,500 2,575 2,500 2,555 168,100
2026/03/04 2,525 2,556 2,355 2,387 280,700
2026/03/03 2,640 2,723 2,620 2,625 138,900
2026/03/02 2,612 2,685 2,595 2,651 347,500
2026/02/27 2,660 2,734 2,653 2,730 172,300
2026/02/26 2,634 2,695 2,630 2,645 120,300
2026/02/25 2,687 2,695 2,601 2,618 184,700
2026/02/24 2,667 2,686 2,623 2,683 306,900
2026/02/20 2,640 2,689 2,640 2,688 179,800
2026/02/19 2,610 2,675 2,592 2,674 216,600
2026/02/18 2,622 2,634 2,591 2,610 153,200
2026/02/17 2,666 2,691 2,580 2,580 212,700
2026/02/16 2,659 2,672 2,590 2,668 198,400
2026/02/13 2,755 2,755 2,633 2,655 257,400
2026/02/12 2,718 2,794 2,677 2,762 315,800
2026/02/10 2,636 2,725 2,603 2,672 452,800
2026/02/09 2,500 2,500 2,429 2,472 188,300
2026/02/06 2,377 2,411 2,342 2,411 131,900
2026/02/05 2,384 2,409 2,356 2,395 112,000
2026/02/04 2,311 2,360 2,305 2,340 83,900
2026/02/03 2,248 2,324 2,231 2,320 122,400
2026/02/02 2,236 2,268 2,200 2,204 104,800
2026/01/30 2,190 2,209 2,171 2,208 56,800
2026/01/29 2,162 2,183 2,146 2,178 70,000
2026/01/28 2,151 2,175 2,118 2,164 79,100
2026/01/27 2,130 2,163 2,115 2,163 78,000
2026/01/26 2,142 2,166 2,115 2,139 103,400
2026/01/23 2,165 2,220 2,161 2,192 79,900
2026/01/22 2,125 2,165 2,115 2,154 86,900
2026/01/21 2,085 2,124 2,061 2,096 115,900
2026/01/20 2,126 2,145 2,102 2,135 86,600
2026/01/19 2,146 2,148 2,118 2,127 71,600
2026/01/16 2,160 2,178 2,137 2,153 75,400
2026/01/15 2,117 2,160 2,111 2,153 72,800
2026/01/14 2,144 2,154 2,101 2,126 112,200
2026/01/13 2,120 2,148 2,090 2,130 120,000
2026/01/09 2,045 2,079 2,045 2,060 72,900
2026/01/08 2,024 2,071 2,019 2,038 65,700
2026/01/07 2,000 2,034 1,997 2,027 74,900
2026/01/06 1,985 2,033 1,981 2,014 121,700
2026/01/05 1,953 1,969 1,938 1,966 66,400
2025/12/30 1,945 1,977 1,934 1,934 71,500
2025/12/29 1,902 1,945 1,897 1,945 73,700
2025/12/26 1,900 1,919 1,890 1,902 62,600
2025/12/25 1,899 1,906 1,887 1,896 38,900
2025/12/24 1,920 1,935 1,891 1,897 68,000
2025/12/23 1,894 1,939 1,894 1,919 74,800
2025/12/22 1,900 1,904 1,889 1,893 49,800
2025/12/19 1,847 1,885 1,842 1,884 131,600
2025/12/18 1,853 1,858 1,833 1,856 91,900
2025/12/17 1,841 1,864 1,820 1,856 51,400
2025/12/16 1,869 1,878 1,835 1,843 67,500
2025/12/15 1,827 1,878 1,820 1,869 91,500
2025/12/12 1,805 1,847 1,805 1,825 89,700
2025/12/11 1,819 1,827 1,785 1,785 63,000
2025/12/10 1,823 1,823 1,794 1,812 43,000
2025/12/09 1,826 1,837 1,809 1,810 55,200
2025/12/08 1,842 1,845 1,802 1,826 77,400
2025/12/05 1,832 1,849 1,813 1,824 67,600
2025/12/04 1,805 1,853 1,796 1,853 70,100
2025/12/03 1,844 1,846 1,801 1,805 65,400
2025/12/02 1,881 1,881 1,841 1,851 95,600
2025/12/01 1,886 1,915 1,866 1,871 135,300
2025/11/28 1,834 1,871 1,830 1,866 70,000
2025/11/27 1,799 1,850 1,794 1,839 85,400
2025/11/26 1,790 1,810 1,784 1,790 111,300
2025/11/25 1,767 1,787 1,746 1,765 52,500
2025/11/21 1,700 1,759 1,700 1,757 61,900
2025/11/20 1,702 1,715 1,689 1,707 57,200
2025/11/19 1,670 1,695 1,662 1,671 70,500
2025/11/18 1,715 1,715 1,661 1,661 138,900
2025/11/17 1,791 1,791 1,721 1,724 78,500
2025/11/14 1,730 1,770 1,725 1,751 115,900
2025/11/13 1,746 1,770 1,739 1,750 58,300
2025/11/12 1,730 1,749 1,717 1,743 58,200
2025/11/11 1,721 1,723 1,695 1,714 56,600
2025/11/10 1,720 1,726 1,705 1,720 42,700
2025/11/07 1,710 1,717 1,692 1,701 54,300
2025/11/06 1,667 1,741 1,665 1,730 93,800
2025/11/05 1,693 1,693 1,610 1,666 88,300
2025/11/04 1,665 1,714 1,657 1,701 70,200
2025/10/31 1,674 1,681 1,654 1,679 75,600
2025/10/30 1,643 1,681 1,643 1,668 346,200
2025/10/29 1,636 1,650 1,624 1,643 93,900
2025/10/28 1,666 1,676 1,635 1,641 94,500
2025/10/27 1,649 1,678 1,637 1,664 102,600
2025/10/24 1,642 1,650 1,620 1,620 60,300
2025/10/23 1,646 1,653 1,635 1,647 50,800
2025/10/22 1,637 1,654 1,632 1,637 56,800
2025/10/21 1,640 1,648 1,626 1,629 126,700
2025/10/20 1,600 1,629 1,586 1,629 96,200
2025/10/17 1,591 1,592 1,572 1,583 72,000
2025/10/16 1,600 1,618 1,597 1,609 51,800
2025/10/15 1,576 1,600 1,569 1,600 51,100
2025/10/14 1,577 1,593 1,552 1,560 106,500
2025/10/10 1,630 1,640 1,596 1,600 108,500
2025/10/09 1,645 1,654 1,636 1,646 51,800
2025/10/08 1,645 1,667 1,633 1,637 86,100
2025/10/07 1,650 1,661 1,633 1,633 65,600
2025/10/06 1,655 1,666 1,625 1,657 118,900
2025/10/03 1,625 1,652 1,625 1,649 52,200
2025/10/02 1,629 1,639 1,609 1,634 91,500
2025/10/01 1,698 1,699 1,631 1,631 117,600
2025/09/30 1,668 1,713 1,651 1,696 85,100
2025/09/29 1,679 1,684 1,649 1,664 102,800
2025/09/26 1,657 1,706 1,655 1,699 157,600
2025/09/25 1,646 1,663 1,643 1,663 66,300
2025/09/24 1,640 1,643 1,620 1,633 60,900
2025/09/22 1,628 1,646 1,625 1,630 63,400
2025/09/19 1,610 1,630 1,593 1,622 114,200
2025/09/18 1,633 1,633 1,603 1,610 49,400
2025/09/17 1,630 1,630 1,600 1,617 78,600
2025/09/16 1,642 1,645 1,626 1,640 50,200
2025/09/12 1,635 1,645 1,631 1,644 64,700
2025/09/11 1,659 1,659 1,625 1,635 46,800
2025/09/10 1,622 1,660 1,622 1,652 54,100
2025/09/09 1,640 1,654 1,619 1,630 63,900
2025/09/08 1,624 1,641 1,613 1,640 74,200
2025/09/05 1,610 1,620 1,596 1,607 50,600
2025/09/04 1,581 1,614 1,581 1,601 52,600
2025/09/03 1,618 1,626 1,570 1,582 135,200
2025/09/02 1,599 1,639 1,597 1,623 60,200
2025/09/01 1,602 1,628 1,591 1,599 67,800
2025/08/29 1,610 1,613 1,599 1,599 37,600
2025/08/28 1,589 1,619 1,580 1,613 46,000
2025/08/27 1,612 1,618 1,589 1,589 59,700
2025/08/26 1,650 1,650 1,596 1,601 113,000
2025/08/25 1,655 1,669 1,630 1,640 90,500
2025/08/22 1,593 1,647 1,590 1,640 96,600
2025/08/21 1,576 1,588 1,570 1,586 39,900
2025/08/20 1,569 1,582 1,558 1,574 44,000
2025/08/19 1,603 1,604 1,568 1,570 76,000
2025/08/18 1,619 1,622 1,598 1,603 73,500
2025/08/15 1,595 1,621 1,590 1,614 83,900
2025/08/14 1,582 1,591 1,570 1,591 60,400

このページの先頭へ