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
1990/12/27 713 714 713 714 25,891
1990/12/25 703 708 703 708 49,790
1990/12/21 684 703 684 703 115,513
1990/12/20 708 718 708 718 37,841
1990/12/19 703 718 703 713 33,857
1990/12/18 691 693 681 681 24,895
1990/12/17 682 682 681 681 1,992
1990/12/14 644 669 644 663 28,878
1990/12/13 703 703 674 674 18,920
1990/12/12 713 718 703 703 16,929
1990/12/11 703 713 703 713 19,916
1990/12/10 703 703 703 703 57,757
1990/12/07 673 673 673 673 3,983
1990/12/06 663 663 663 663 8,962
1990/12/05 673 673 673 673 2,987
1990/12/03 663 663 663 663 3,983
1990/11/30 673 673 663 663 4,979
1990/11/28 712 713 712 713 23,899
1990/11/27 703 713 703 712 8,962
1990/11/26 698 713 698 713 26,887
1990/11/22 703 703 697 697 16,929
1990/11/21 703 703 702 702 2,987
1990/11/20 703 703 703 703 9,958
1990/11/19 713 713 693 693 3,983
1990/11/16 703 703 693 693 18,920
1990/11/15 703 703 683 703 24,895
1990/11/14 703 713 703 703 21,908
1990/11/13 688 688 688 688 996
1990/11/09 688 688 688 688 3,983
1990/11/07 713 713 712 712 50,786
1990/11/06 712 713 712 713 1,992
1990/11/05 673 703 673 703 9,958
1990/11/02 683 695 683 693 4,979
1990/11/01 703 711 688 688 15,933
1990/10/31 723 723 713 713 21,908
1990/10/29 697 713 697 713 5,975
1990/10/26 713 713 697 697 2,987
1990/10/25 724 728 714 714 24,895
1990/10/24 723 723 714 714 10,954
1990/10/23 723 723 718 723 23,899
1990/10/22 697 713 697 713 13,941
1990/10/19 683 702 683 689 5,975
1990/10/18 673 673 662 673 54,769
1990/10/17 673 673 671 671 13,941
1990/10/16 673 673 672 672 18,920
1990/10/15 673 673 673 673 3,983
1990/10/12 662 662 662 662 103,564
1990/10/11 683 683 672 672 2,987
1990/10/09 683 683 683 683 4,979
1990/10/08 673 673 673 673 996
1990/10/04 663 673 663 673 5,975
1990/10/03 673 683 673 673 11,950
1990/10/02 673 673 673 673 1,992
1990/10/01 673 673 653 653 23,899
1990/09/28 662 663 657 663 12,945
1990/09/27 663 683 663 664 70,702
1990/09/26 703 703 703 703 4,979
1990/09/21 713 713 703 703 4,979
1990/09/20 713 713 713 713 1,992
1990/09/19 743 743 723 733 26,887
1990/09/18 753 753 723 723 30,870
1990/09/17 743 743 733 733 2,987
1990/09/14 743 753 743 753 30,870
1990/09/13 743 743 742 743 18,920
1990/09/12 723 723 723 723 1,992
1990/09/11 703 723 703 723 20,912
1990/09/07 656 663 656 663 41,824
1990/09/06 693 693 682 688 68,711
1990/09/05 723 723 722 723 28,878
1990/09/04 793 793 793 793 9,958
1990/09/03 803 803 803 803 10,954
1990/08/31 803 823 803 823 30,870
1990/08/30 803 803 802 803 28,878
1990/08/29 803 823 803 803 13,941
1990/08/28 834 834 803 803 12,945
1990/08/27 828 828 828 828 12,945
1990/08/24 828 829 828 828 29,874
1990/08/23 849 853 849 849 11,950
1990/08/22 874 874 853 853 30,870
1990/08/21 892 892 873 873 31,866
1990/08/20 884 884 874 879 35,849
1990/08/17 904 904 884 884 21,908
1990/08/16 885 895 885 895 6,971
1990/08/15 864 875 864 875 16,929
1990/08/14 839 841 839 841 16,929
1990/08/13 839 840 839 839 12,945
1990/08/10 839 839 838 838 7,966
1990/08/09 834 834 834 834 12,945
1990/08/08 824 824 823 823 7,966
1990/08/07 823 824 823 823 19,916
1990/08/03 884 884 884 884 12,945
1990/08/02 924 924 924 924 996
1990/08/01 934 944 934 934 9,958
1990/07/31 935 944 934 934 11,950
1990/07/27 955 959 943 944 17,924
1990/07/26 973 973 954 955 10,954
1990/07/25 974 974 973 973 3,983
1990/07/24 964 965 964 965 7,966
1990/07/23 972 974 971 974 17,924
1990/07/20 971 971 971 971 1,992
1990/07/19 965 965 965 965 7,966
1990/07/18 984 1,004 974 1,004 10,954
1990/07/17 1,003 1,003 974 974 12,945
1990/07/16 1,004 1,004 1,004 1,004 11,950
1990/07/13 984 985 974 975 13,941
1990/07/12 965 984 965 984 4,979
1990/07/11 976 976 964 964 9,958
1990/07/10 984 984 976 976 9,958
1990/07/09 975 984 975 984 4,979
1990/07/06 984 984 984 984 2,987
1990/07/05 1,014 1,014 1,004 1,014 5,975
1990/07/04 1,034 1,034 1,034 1,034 17,924
1990/07/03 1,024 1,034 1,024 1,034 3,983
1990/07/02 1,014 1,024 1,004 1,024 6,971
1990/06/29 1,034 1,034 1,034 1,034 5,975
1990/06/28 1,034 1,034 1,034 1,034 4,979
1990/06/27 1,004 1,004 1,004 1,004 2,987
1990/06/26 994 994 984 984 11,950
1990/06/25 984 984 974 974 6,971
1990/06/22 1,014 1,034 994 1,004 11,950
1990/06/21 1,004 1,054 994 1,054 31,866
1990/06/20 1,004 1,004 1,004 1,004 12,945
1990/06/19 1,044 1,044 1,004 1,004 12,945
1990/06/18 1,054 1,054 1,044 1,044 24,895
1990/06/15 1,024 1,024 1,024 1,024 3,983
1990/06/14 1,004 1,024 1,004 1,024 8,962
1990/06/13 1,004 1,004 999 999 18,920
1990/06/12 999 999 999 999 3,983
1990/06/08 994 1,004 994 999 35,849
1990/06/07 1,034 1,034 1,014 1,014 15,933
1990/06/06 1,024 1,034 1,024 1,034 6,971
1990/06/05 1,024 1,024 1,014 1,024 5,975
1990/06/04 1,044 1,044 1,024 1,024 4,979
1990/06/01 1,044 1,044 1,004 1,004 11,950
1990/05/31 1,024 1,024 1,024 1,024 1,992
1990/05/30 1,024 1,024 1,004 1,004 2,987
1990/05/29 1,095 1,095 1,064 1,064 3,983
1990/05/28 1,085 1,095 1,085 1,095 7,966
1990/05/25 1,085 1,085 1,044 1,085 22,904
1990/05/24 1,095 1,095 1,085 1,085 4,979
1990/05/23 1,095 1,095 1,095 1,095 3,983
1990/05/22 1,105 1,105 1,105 1,105 13,941
1990/05/21 1,105 1,105 1,095 1,095 14,937
1990/05/18 1,095 1,095 1,095 1,095 18,920
1990/05/17 1,105 1,105 1,095 1,095 51,782
1990/05/16 1,095 1,105 1,095 1,095 26,887
1990/05/15 1,064 1,095 1,064 1,095 21,908
1990/05/14 1,064 1,105 1,064 1,064 21,908
1990/05/11 1,014 1,054 1,014 1,054 30,870
1990/05/10 998 1,014 998 1,014 16,929
1990/05/09 996 999 996 999 4,979
1990/05/08 994 1,004 994 994 9,958
1990/05/02 1,014 1,014 1,014 1,014 996
1990/05/01 1,024 1,024 1,014 1,014 2,987
1990/04/27 994 994 994 994 996
1990/04/25 994 1,004 994 1,004 5,975
1990/04/23 984 994 984 994 7,966
1990/04/20 1,064 1,064 1,004 1,004 63,732
1990/04/19 1,064 1,064 1,034 1,034 10,954
1990/04/18 1,004 1,024 1,004 1,024 12,945
1990/04/17 999 1,004 999 1,004 26,887
1990/04/16 984 995 984 994 11,950
1990/04/13 1,004 1,004 1,004 1,004 50,786
1990/04/12 1,004 1,024 1,004 1,024 13,941
1990/04/11 1,044 1,044 1,014 1,024 16,929
1990/04/09 960 969 960 969 36,845
1990/04/06 952 960 952 959 54,769
1990/04/05 952 954 952 952 66,719
1990/04/04 1,014 1,024 992 992 35,849
1990/04/03 1,024 1,024 994 1,024 39,832
1990/04/02 1,024 1,024 1,024 1,024 15,933
1990/03/30 1,155 1,175 1,155 1,175 25,891
1990/03/29 1,235 1,235 1,235 1,235 9,958
1990/03/28 1,255 1,265 1,245 1,245 38,836
1990/03/27 1,255 1,265 1,185 1,255 54,769
1990/03/26 1,255 1,255 1,205 1,215 92,610
1990/03/23 1,095 1,155 1,095 1,155 582,546
1990/03/22 1,135 1,135 1,075 1,095 820,543
1990/03/20 1,155 1,165 1,125 1,155 70,702
1990/03/19 1,255 1,265 1,155 1,155 282,809
1990/03/16 1,316 1,356 1,265 1,265 72,694
1990/03/15 1,316 1,336 1,316 1,316 125,471
1990/03/14 1,295 1,326 1,295 1,305 75,681
1990/03/13 1,376 1,376 1,326 1,326 123,480
1990/03/12 1,386 1,386 1,356 1,376 117,505
1990/03/09 1,376 1,466 1,376 1,406 794,652
1990/03/08 1,275 1,346 1,255 1,336 247,955
1990/03/07 1,305 1,326 1,255 1,275 171,278
1990/03/06 1,255 1,346 1,235 1,305 446,121
1990/03/05 1,265 1,275 1,255 1,255 63,732
1990/03/02 1,225 1,285 1,225 1,275 396,330
1990/03/01 1,085 1,205 1,085 1,205 125,471
1990/02/28 1,105 1,125 1,105 1,125 19,916
1990/02/27 1,004 1,004 1,004 1,004 38,836
1990/02/26 1,054 1,054 1,004 1,004 22,904
1990/02/23 1,105 1,105 1,085 1,085 47,799
1990/02/22 1,105 1,115 1,085 1,105 54,769
1990/02/21 1,145 1,145 1,115 1,115 49,790
1990/02/20 1,145 1,165 1,145 1,155 27,883
1990/02/19 1,155 1,165 1,155 1,155 15,933
1990/02/16 1,155 1,165 1,145 1,145 29,874
1990/02/15 1,165 1,165 1,155 1,165 16,929
1990/02/14 1,165 1,175 1,165 1,165 26,887
1990/02/13 1,155 1,175 1,155 1,165 12,945
1990/02/09 1,155 1,175 1,155 1,165 83,648
1990/02/08 1,165 1,165 1,145 1,155 64,727
1990/02/07 1,165 1,165 1,145 1,145 40,828
1990/02/06 1,155 1,175 1,145 1,155 18,920
1990/02/05 1,175 1,175 1,145 1,175 25,891
1990/02/02 1,155 1,175 1,135 1,175 70,702
1990/02/01 1,115 1,155 1,115 1,155 51,782
1990/01/31 1,095 1,135 1,095 1,135 34,853
1990/01/30 1,105 1,105 1,085 1,095 54,769
1990/01/29 1,105 1,105 1,085 1,095 38,836
1990/01/26 1,115 1,115 1,095 1,105 13,941
1990/01/25 1,105 1,105 1,095 1,105 14,937
1990/01/24 1,125 1,155 1,085 1,085 49,790
1990/01/23 1,095 1,125 1,085 1,115 62,736
1990/01/22 1,075 1,095 1,075 1,095 37,841
1990/01/19 1,075 1,085 1,034 1,085 28,878
1990/01/18 1,095 1,105 1,085 1,095 28,878
1990/01/17 1,115 1,135 1,115 1,115 25,891
1990/01/16 1,135 1,145 1,105 1,105 47,799
1990/01/12 1,175 1,185 1,165 1,165 23,899
1990/01/11 1,185 1,195 1,155 1,185 26,887
1990/01/10 1,175 1,195 1,145 1,185 49,790
1990/01/09 1,215 1,225 1,155 1,195 137,421
1990/01/08 1,195 1,225 1,185 1,225 272,851
1990/01/05 1,155 1,205 1,145 1,185 316,666
1990/01/04 1,145 1,155 1,125 1,125 83,648

このページの先頭へ