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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,480 | 1,480 | 1,457 | 1,466 | 87,400 |
| 2025/06/12 | 1,497 | 1,506 | 1,482 | 1,483 | 60,100 |
| 2025/06/11 | 1,518 | 1,521 | 1,466 | 1,496 | 142,400 |
| 2025/06/10 | 1,518 | 1,535 | 1,500 | 1,511 | 138,600 |
| 2025/06/09 | 1,527 | 1,535 | 1,511 | 1,519 | 107,500 |
| 2025/06/06 | 1,524 | 1,528 | 1,491 | 1,513 | 168,700 |
| 2025/06/05 | 1,518 | 1,523 | 1,500 | 1,523 | 139,700 |
| 2025/06/04 | 1,502 | 1,537 | 1,502 | 1,518 | 137,700 |
| 2025/06/03 | 1,513 | 1,516 | 1,492 | 1,515 | 151,600 |
| 2025/06/02 | 1,497 | 1,514 | 1,482 | 1,510 | 149,500 |
| 2025/05/30 | 1,475 | 1,499 | 1,471 | 1,498 | 93,800 |
| 2025/05/29 | 1,478 | 1,487 | 1,471 | 1,481 | 98,100 |
| 2025/05/28 | 1,467 | 1,475 | 1,455 | 1,472 | 70,500 |
| 2025/05/27 | 1,443 | 1,465 | 1,438 | 1,465 | 65,800 |
| 2025/05/26 | 1,453 | 1,461 | 1,439 | 1,443 | 50,600 |
| 2025/05/23 | 1,453 | 1,463 | 1,442 | 1,453 | 63,300 |
| 2025/05/22 | 1,465 | 1,478 | 1,437 | 1,441 | 98,200 |
| 2025/05/21 | 1,460 | 1,485 | 1,449 | 1,478 | 98,700 |
| 2025/05/20 | 1,455 | 1,469 | 1,440 | 1,445 | 109,700 |
| 2025/05/19 | 1,418 | 1,456 | 1,402 | 1,455 | 111,600 |
| 2025/05/16 | 1,434 | 1,440 | 1,410 | 1,433 | 118,200 |
| 2025/05/15 | 1,470 | 1,470 | 1,422 | 1,434 | 152,500 |
| 2025/05/14 | 1,407 | 1,500 | 1,373 | 1,491 | 469,900 |
| 2025/05/13 | 1,349 | 1,358 | 1,317 | 1,317 | 222,500 |
| 2025/05/12 | 1,286 | 1,313 | 1,281 | 1,305 | 112,400 |
| 2025/05/09 | 1,238 | 1,273 | 1,234 | 1,266 | 98,500 |
| 2025/05/08 | 1,245 | 1,245 | 1,227 | 1,237 | 50,900 |
| 2025/05/07 | 1,224 | 1,249 | 1,219 | 1,240 | 64,400 |
| 2025/05/02 | 1,247 | 1,256 | 1,216 | 1,222 | 88,900 |
| 2025/05/01 | 1,286 | 1,287 | 1,250 | 1,256 | 70,900 |
| 2025/04/30 | 1,270 | 1,290 | 1,269 | 1,281 | 60,600 |
| 2025/04/28 | 1,275 | 1,278 | 1,264 | 1,270 | 64,000 |
| 2025/04/25 | 1,259 | 1,280 | 1,259 | 1,259 | 48,600 |
| 2025/04/24 | 1,262 | 1,276 | 1,257 | 1,260 | 47,200 |
| 2025/04/23 | 1,267 | 1,274 | 1,250 | 1,250 | 72,200 |
| 2025/04/22 | 1,235 | 1,248 | 1,235 | 1,247 | 43,600 |
| 2025/04/21 | 1,240 | 1,247 | 1,224 | 1,240 | 60,600 |
| 2025/04/18 | 1,231 | 1,248 | 1,230 | 1,241 | 48,000 |
| 2025/04/17 | 1,185 | 1,217 | 1,185 | 1,217 | 49,000 |
| 2025/04/16 | 1,217 | 1,217 | 1,181 | 1,185 | 56,900 |
| 2025/04/15 | 1,194 | 1,206 | 1,194 | 1,203 | 59,600 |
| 2025/04/14 | 1,195 | 1,202 | 1,178 | 1,192 | 99,800 |
| 2025/04/11 | 1,150 | 1,190 | 1,133 | 1,185 | 111,800 |
| 2025/04/10 | 1,259 | 1,259 | 1,201 | 1,205 | 148,100 |
| 2025/04/09 | 1,170 | 1,170 | 1,127 | 1,139 | 142,500 |
| 2025/04/08 | 1,166 | 1,214 | 1,156 | 1,187 | 146,200 |
| 2025/04/07 | 1,112 | 1,136 | 1,082 | 1,090 | 241,500 |
| 2025/04/04 | 1,240 | 1,250 | 1,168 | 1,202 | 293,600 |
| 2025/04/03 | 1,321 | 1,328 | 1,280 | 1,298 | 187,400 |
| 2025/04/02 | 1,392 | 1,392 | 1,350 | 1,370 | 147,000 |
| 2025/04/01 | 1,430 | 1,432 | 1,378 | 1,385 | 125,400 |
| 2025/03/31 | 1,425 | 1,425 | 1,391 | 1,411 | 136,800 |
| 2025/03/28 | 1,475 | 1,486 | 1,446 | 1,455 | 258,300 |
| 2025/03/27 | 1,492 | 1,506 | 1,484 | 1,499 | 368,500 |
| 2025/03/26 | 1,488 | 1,508 | 1,478 | 1,495 | 181,800 |
| 2025/03/25 | 1,505 | 1,511 | 1,477 | 1,484 | 201,500 |
| 2025/03/24 | 1,512 | 1,521 | 1,499 | 1,500 | 210,100 |
| 2025/03/21 | 1,474 | 1,522 | 1,472 | 1,509 | 268,200 |
| 2025/03/19 | 1,467 | 1,484 | 1,460 | 1,475 | 201,900 |
| 2025/03/18 | 1,435 | 1,464 | 1,431 | 1,456 | 229,200 |
| 2025/03/17 | 1,421 | 1,449 | 1,421 | 1,441 | 226,000 |
| 2025/03/14 | 1,381 | 1,414 | 1,376 | 1,414 | 202,900 |
| 2025/03/13 | 1,379 | 1,393 | 1,374 | 1,381 | 190,900 |
| 2025/03/12 | 1,361 | 1,373 | 1,348 | 1,361 | 158,300 |
| 2025/03/11 | 1,345 | 1,371 | 1,345 | 1,362 | 173,600 |
| 2025/03/10 | 1,389 | 1,389 | 1,359 | 1,359 | 306,800 |
| 2025/03/07 | 1,394 | 1,405 | 1,382 | 1,398 | 143,800 |
| 2025/03/06 | 1,398 | 1,417 | 1,382 | 1,402 | 116,300 |
| 2025/03/05 | 1,389 | 1,397 | 1,375 | 1,380 | 133,300 |
| 2025/03/04 | 1,388 | 1,390 | 1,374 | 1,380 | 155,600 |
| 2025/03/03 | 1,400 | 1,404 | 1,373 | 1,388 | 150,500 |
| 2025/02/28 | 1,391 | 1,391 | 1,369 | 1,371 | 188,300 |
| 2025/02/27 | 1,379 | 1,397 | 1,366 | 1,397 | 141,000 |
| 2025/02/26 | 1,380 | 1,387 | 1,373 | 1,387 | 113,900 |
| 2025/02/25 | 1,388 | 1,412 | 1,380 | 1,384 | 126,000 |
| 2025/02/21 | 1,408 | 1,418 | 1,387 | 1,397 | 133,000 |
| 2025/02/20 | 1,432 | 1,448 | 1,416 | 1,418 | 110,400 |
| 2025/02/19 | 1,422 | 1,453 | 1,418 | 1,426 | 117,900 |
| 2025/02/18 | 1,453 | 1,453 | 1,416 | 1,432 | 169,300 |
| 2025/02/17 | 1,436 | 1,460 | 1,425 | 1,454 | 239,900 |
| 2025/02/14 | 1,380 | 1,430 | 1,376 | 1,423 | 237,800 |
| 2025/02/13 | 1,380 | 1,390 | 1,349 | 1,371 | 225,400 |
| 2025/02/12 | 1,348 | 1,374 | 1,348 | 1,363 | 191,300 |
| 2025/02/10 | 1,326 | 1,350 | 1,326 | 1,336 | 180,700 |
| 2025/02/07 | 1,320 | 1,338 | 1,311 | 1,326 | 215,300 |
| 2025/02/06 | 1,356 | 1,365 | 1,314 | 1,329 | 400,500 |
| 2025/02/05 | 1,286 | 1,350 | 1,285 | 1,339 | 776,700 |
| 2025/02/04 | 1,294 | 1,298 | 1,191 | 1,279 | 1,668,200 |
| 2025/02/03 | 1,035 | 1,045 | 1,005 | 1,014 | 83,000 |
| 2025/01/31 | 1,034 | 1,046 | 1,024 | 1,045 | 56,700 |
| 2025/01/30 | 1,017 | 1,026 | 1,016 | 1,026 | 27,800 |
| 2025/01/29 | 1,025 | 1,025 | 1,015 | 1,019 | 28,600 |
| 2025/01/28 | 1,002 | 1,022 | 1,002 | 1,022 | 35,900 |
| 2025/01/27 | 1,012 | 1,025 | 1,001 | 1,003 | 60,400 |
| 2025/01/24 | 1,005 | 1,011 | 991 | 1,000 | 47,500 |
| 2025/01/23 | 1,002 | 1,002 | 997 | 1,000 | 34,100 |
| 2025/01/22 | 1,002 | 1,008 | 998 | 1,008 | 31,100 |
| 2025/01/21 | 999 | 1,003 | 992 | 1,002 | 38,000 |
| 2025/01/20 | 995 | 998 | 993 | 996 | 34,500 |
| 2025/01/17 | 988 | 992 | 975 | 991 | 63,500 |
| 2025/01/16 | 992 | 996 | 983 | 990 | 52,400 |
| 2025/01/15 | 980 | 992 | 980 | 989 | 61,400 |
| 2025/01/14 | 976 | 981 | 970 | 973 | 45,600 |
| 2025/01/10 | 988 | 988 | 975 | 975 | 61,400 |
| 2025/01/09 | 997 | 997 | 988 | 988 | 41,400 |
| 2025/01/08 | 1,010 | 1,018 | 997 | 999 | 54,900 |
| 2025/01/07 | 1,005 | 1,008 | 995 | 1,007 | 64,300 |
| 2025/01/06 | 1,004 | 1,006 | 997 | 1,002 | 49,400 |
| 2024/12/30 | 1,008 | 1,017 | 1,002 | 1,002 | 40,100 |
| 2024/12/27 | 997 | 1,006 | 997 | 1,005 | 39,900 |
| 2024/12/26 | 1,000 | 1,005 | 994 | 1,000 | 62,200 |
| 2024/12/25 | 994 | 999 | 979 | 999 | 55,400 |
| 2024/12/24 | 981 | 1,009 | 979 | 994 | 103,300 |
| 2024/12/23 | 969 | 980 | 966 | 975 | 104,400 |
| 2024/12/20 | 976 | 976 | 962 | 968 | 110,500 |
| 2024/12/19 | 959 | 973 | 953 | 969 | 79,800 |
| 2024/12/18 | 970 | 970 | 958 | 969 | 153,400 |
| 2024/12/17 | 971 | 973 | 964 | 970 | 82,400 |
| 2024/12/16 | 978 | 981 | 968 | 968 | 57,900 |
| 2024/12/13 | 982 | 994 | 975 | 977 | 115,500 |
| 2024/12/12 | 994 | 1,001 | 989 | 995 | 94,600 |
| 2024/12/11 | 989 | 992 | 983 | 987 | 79,000 |
| 2024/12/10 | 987 | 999 | 985 | 989 | 102,700 |
| 2024/12/09 | 987 | 992 | 974 | 986 | 74,900 |
| 2024/12/06 | 986 | 994 | 981 | 986 | 87,400 |
| 2024/12/05 | 984 | 991 | 979 | 983 | 59,400 |
| 2024/12/04 | 982 | 988 | 975 | 975 | 57,700 |
| 2024/12/03 | 982 | 997 | 977 | 989 | 119,400 |
| 2024/12/02 | 963 | 984 | 957 | 982 | 80,700 |
| 2024/11/29 | 951 | 956 | 942 | 953 | 48,500 |
| 2024/11/28 | 945 | 953 | 941 | 951 | 41,400 |
| 2024/11/27 | 951 | 954 | 943 | 948 | 57,200 |
| 2024/11/26 | 965 | 965 | 950 | 952 | 47,400 |
| 2024/11/25 | 972 | 980 | 963 | 963 | 45,800 |
| 2024/11/22 | 962 | 977 | 962 | 970 | 36,700 |
| 2024/11/21 | 950 | 970 | 950 | 963 | 69,400 |
| 2024/11/20 | 964 | 966 | 951 | 952 | 89,600 |
| 2024/11/19 | 970 | 982 | 962 | 972 | 54,000 |
| 2024/11/18 | 975 | 985 | 968 | 970 | 55,900 |
| 2024/11/15 | 979 | 982 | 974 | 975 | 70,500 |
| 2024/11/14 | 970 | 977 | 956 | 967 | 62,200 |
| 2024/11/13 | 990 | 1,003 | 967 | 969 | 141,800 |
| 2024/11/12 | 1,004 | 1,067 | 1,004 | 1,014 | 98,800 |
| 2024/11/11 | 1,000 | 1,009 | 994 | 1,009 | 30,600 |
| 2024/11/08 | 1,003 | 1,014 | 1,000 | 1,004 | 56,200 |
| 2024/11/07 | 1,009 | 1,018 | 1,000 | 1,001 | 91,100 |
| 2024/11/06 | 978 | 1,000 | 978 | 993 | 50,900 |
| 2024/11/05 | 989 | 989 | 970 | 981 | 38,500 |
| 2024/11/01 | 970 | 978 | 964 | 976 | 40,000 |
| 2024/10/31 | 971 | 984 | 971 | 972 | 37,600 |
| 2024/10/30 | 992 | 992 | 972 | 976 | 120,500 |
| 2024/10/29 | 980 | 997 | 980 | 985 | 47,400 |
| 2024/10/28 | 963 | 981 | 954 | 978 | 38,500 |
| 2024/10/25 | 967 | 976 | 958 | 965 | 45,100 |
| 2024/10/24 | 970 | 976 | 958 | 973 | 43,300 |
| 2024/10/23 | 969 | 974 | 964 | 970 | 69,100 |
| 2024/10/22 | 985 | 985 | 967 | 967 | 59,900 |
| 2024/10/21 | 996 | 996 | 978 | 985 | 76,400 |
| 2024/10/18 | 995 | 1,004 | 990 | 996 | 48,100 |
| 2024/10/17 | 989 | 1,000 | 987 | 994 | 29,100 |
| 2024/10/16 | 990 | 993 | 981 | 983 | 51,100 |
| 2024/10/15 | 999 | 1,001 | 990 | 991 | 38,300 |
| 2024/10/11 | 995 | 1,007 | 989 | 989 | 55,500 |
| 2024/10/10 | 1,000 | 1,001 | 991 | 992 | 67,400 |
| 2024/10/09 | 1,006 | 1,006 | 991 | 993 | 71,800 |
| 2024/10/08 | 1,018 | 1,018 | 997 | 1,001 | 75,600 |
| 2024/10/07 | 1,038 | 1,041 | 1,022 | 1,028 | 49,800 |
| 2024/10/04 | 1,009 | 1,027 | 1,009 | 1,011 | 27,700 |
| 2024/10/03 | 1,014 | 1,014 | 1,001 | 1,004 | 42,400 |
| 2024/10/02 | 1,008 | 1,013 | 993 | 1,004 | 81,300 |
| 2024/10/01 | 1,025 | 1,029 | 1,013 | 1,023 | 31,500 |
| 2024/09/30 | 1,020 | 1,032 | 1,008 | 1,011 | 36,700 |
| 2024/09/27 | 1,035 | 1,035 | 1,020 | 1,023 | 44,800 |
| 2024/09/26 | 1,038 | 1,060 | 1,032 | 1,056 | 77,400 |
| 2024/09/25 | 1,037 | 1,037 | 1,021 | 1,032 | 28,900 |
| 2024/09/24 | 1,039 | 1,064 | 1,030 | 1,037 | 74,400 |
| 2024/09/20 | 1,058 | 1,061 | 998 | 998 | 38,700 |
| 2024/09/19 | 1,036 | 1,054 | 1,036 | 1,052 | 25,000 |
| 2024/09/18 | 1,029 | 1,036 | 1,020 | 1,022 | 44,000 |
| 2024/09/17 | 1,041 | 1,048 | 1,005 | 1,029 | 36,000 |
| 2024/09/13 | 1,020 | 1,043 | 1,020 | 1,041 | 63,300 |
| 2024/09/12 | 1,022 | 1,037 | 1,014 | 1,032 | 28,700 |
| 2024/09/11 | 1,021 | 1,027 | 1,005 | 1,010 | 41,900 |
| 2024/09/10 | 1,053 | 1,063 | 1,040 | 1,040 | 28,100 |
| 2024/09/09 | 1,037 | 1,060 | 1,036 | 1,055 | 24,900 |
| 2024/09/06 | 1,068 | 1,077 | 1,059 | 1,067 | 23,000 |
| 2024/09/05 | 1,054 | 1,087 | 1,032 | 1,066 | 28,500 |
| 2024/09/04 | 1,081 | 1,087 | 1,066 | 1,070 | 41,300 |
| 2024/09/03 | 1,098 | 1,116 | 1,095 | 1,111 | 43,100 |
| 2024/09/02 | 1,098 | 1,109 | 1,084 | 1,099 | 31,300 |
| 2024/08/30 | 1,106 | 1,106 | 1,087 | 1,091 | 20,700 |
| 2024/08/29 | 1,120 | 1,120 | 1,095 | 1,104 | 19,800 |
| 2024/08/28 | 1,090 | 1,123 | 1,090 | 1,121 | 25,300 |
| 2024/08/27 | 1,093 | 1,107 | 1,092 | 1,104 | 18,600 |
| 2024/08/26 | 1,106 | 1,106 | 1,092 | 1,092 | 22,500 |
| 2024/08/23 | 1,113 | 1,118 | 1,102 | 1,106 | 11,700 |
| 2024/08/22 | 1,129 | 1,129 | 1,102 | 1,109 | 19,300 |
| 2024/08/21 | 1,118 | 1,135 | 1,112 | 1,120 | 13,800 |
| 2024/08/20 | 1,148 | 1,148 | 1,117 | 1,135 | 40,800 |
| 2024/08/19 | 1,124 | 1,140 | 1,122 | 1,127 | 41,100 |