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
2017/12/29 2,452 2,476 2,442 2,460 14,700
2017/12/28 2,459 2,474 2,440 2,450 27,800
2017/12/27 2,455 2,467 2,451 2,461 9,800
2017/12/26 2,453 2,470 2,444 2,455 21,400
2017/12/25 2,447 2,455 2,429 2,452 19,600
2017/12/22 2,464 2,472 2,432 2,447 34,700
2017/12/21 2,493 2,500 2,461 2,464 30,400
2017/12/20 2,475 2,518 2,475 2,500 31,200
2017/12/19 2,509 2,512 2,473 2,484 34,900
2017/12/18 2,493 2,505 2,487 2,504 47,100
2017/12/15 2,523 2,529 2,484 2,493 36,200
2017/12/14 2,572 2,575 2,526 2,534 33,500
2017/12/13 2,542 2,586 2,535 2,574 55,900
2017/12/12 2,501 2,547 2,501 2,530 36,300
2017/12/11 2,471 2,496 2,471 2,495 33,200
2017/12/08 2,458 2,478 2,439 2,471 69,900
2017/12/07 2,455 2,490 2,450 2,458 57,900
2017/12/06 2,501 2,502 2,445 2,449 39,100
2017/12/05 2,461 2,515 2,461 2,515 45,600
2017/12/04 2,488 2,495 2,470 2,470 46,200
2017/12/01 2,494 2,496 2,467 2,492 30,300
2017/11/30 2,470 2,507 2,457 2,471 49,500
2017/11/29 2,437 2,460 2,437 2,452 55,400
2017/11/28 2,432 2,452 2,425 2,433 33,100
2017/11/27 2,448 2,455 2,439 2,448 34,100
2017/11/24 2,435 2,450 2,420 2,439 21,800
2017/11/22 2,445 2,458 2,433 2,440 43,400
2017/11/21 2,432 2,466 2,400 2,445 44,200
2017/11/20 2,434 2,442 2,419 2,434 29,800
2017/11/17 2,487 2,487 2,428 2,434 67,100
2017/11/16 2,452 2,487 2,451 2,468 94,000
2017/11/15 2,510 2,517 2,472 2,497 58,000
2017/11/14 2,541 2,541 2,505 2,511 35,200
2017/11/13 2,602 2,604 2,539 2,550 25,600
2017/11/10 2,554 2,587 2,554 2,564 21,200
2017/11/09 2,620 2,620 2,565 2,589 50,300
2017/11/08 2,610 2,610 2,571 2,593 47,200
2017/11/07 2,572 2,625 2,572 2,618 35,300
2017/11/06 2,656 2,672 2,604 2,620 48,500
2017/11/02 2,649 2,693 2,628 2,672 37,600
2017/11/01 2,670 2,675 2,616 2,656 53,100
2017/10/31 2,684 2,691 2,644 2,664 25,100
2017/10/30 2,642 2,683 2,631 2,676 59,200
2017/10/27 2,670 2,700 2,648 2,662 43,900
2017/10/26 2,669 2,675 2,619 2,637 37,000
2017/10/25 2,653 2,675 2,653 2,669 42,400
2017/10/24 2,602 2,662 2,602 2,659 50,300
2017/10/23 2,588 2,607 2,564 2,594 40,400
2017/10/20 2,602 2,602 2,570 2,575 21,600
2017/10/19 2,632 2,640 2,602 2,614 15,900
2017/10/18 2,644 2,644 2,600 2,624 26,600
2017/10/17 2,640 2,647 2,617 2,644 34,800
2017/10/16 2,581 2,655 2,581 2,634 48,000
2017/10/13 2,580 2,598 2,555 2,583 15,700
2017/10/12 2,615 2,615 2,574 2,580 9,900
2017/10/11 2,627 2,628 2,591 2,609 21,300
2017/10/10 2,593 2,613 2,573 2,608 19,800
2017/10/06 2,563 2,596 2,563 2,593 19,700
2017/10/05 2,566 2,570 2,539 2,557 13,900
2017/10/04 2,609 2,609 2,550 2,556 30,800
2017/10/03 2,606 2,622 2,582 2,612 28,400
2017/10/02 2,623 2,638 2,595 2,623 28,300
2017/09/29 2,616 2,623 2,600 2,612 19,100
2017/09/28 2,635 2,640 2,595 2,620 29,000
2017/09/27 2,632 2,645 2,561 2,596 26,800
2017/09/27 1 -> 0.20 分割
2017/09/26 526 529 523 529 236,000
2017/09/25 532 537 527 528 200,000
2017/09/22 528 535 528 532 201,000
2017/09/21 530 540 527 527 254,000
2017/09/20 529 533 527 530 264,000
2017/09/19 522 534 520 534 249,000
2017/09/15 509 520 509 520 445,000
2017/09/14 510 515 509 509 83,000
2017/09/13 503 510 502 509 86,000
2017/09/12 497 499 495 499 112,000
2017/09/11 497 502 493 494 127,000
2017/09/08 500 506 498 498 235,000
2017/09/07 505 508 501 504 75,000
2017/09/06 505 505 499 502 112,000
2017/09/05 508 512 507 507 136,000
2017/09/04 516 519 505 508 289,000
2017/09/01 524 524 518 520 193,000
2017/08/31 518 524 517 521 242,000
2017/08/30 513 516 512 515 62,000
2017/08/29 511 514 508 513 88,000
2017/08/28 512 516 511 515 187,000
2017/08/25 509 520 509 517 197,000
2017/08/24 510 515 509 513 156,000
2017/08/23 508 512 508 510 199,000
2017/08/22 507 510 503 506 174,000
2017/08/21 511 511 506 509 167,000
2017/08/18 509 510 505 510 188,000
2017/08/17 512 512 509 511 120,000
2017/08/16 513 515 512 513 113,000
2017/08/15 515 517 513 513 249,000
2017/08/14 511 511 507 509 199,000
2017/08/10 506 515 506 515 129,000
2017/08/09 511 511 502 506 168,000
2017/08/08 512 513 507 513 129,000
2017/08/07 508 511 508 511 204,000
2017/08/04 498 505 497 505 135,000
2017/08/03 493 500 490 499 179,000
2017/08/02 502 503 500 500 175,000
2017/08/01 500 509 500 508 239,000
2017/07/31 502 505 500 501 72,000
2017/07/28 499 503 497 503 100,000
2017/07/27 494 503 490 498 124,000
2017/07/26 494 496 491 495 71,000
2017/07/25 493 496 491 493 87,000
2017/07/24 493 496 489 496 113,000
2017/07/21 490 494 488 494 113,000
2017/07/20 490 495 490 494 56,000
2017/07/19 491 493 488 493 104,000
2017/07/18 494 494 486 491 166,000
2017/07/14 494 497 490 496 123,000
2017/07/13 494 496 490 491 108,000
2017/07/12 496 497 491 493 102,000
2017/07/11 489 500 489 499 96,000
2017/07/10 494 494 489 490 203,000
2017/07/07 495 498 490 490 108,000
2017/07/06 505 506 500 500 232,000
2017/07/05 504 508 504 507 131,000
2017/07/04 510 512 506 507 183,000
2017/07/03 503 510 500 510 138,000
2017/06/30 502 506 500 503 151,000
2017/06/29 504 508 502 504 161,000
2017/06/28 490 504 490 504 180,000
2017/06/27 490 493 489 493 67,000
2017/06/26 490 495 488 489 57,000
2017/06/23 489 493 489 491 73,000
2017/06/22 492 492 489 491 131,000
2017/06/21 492 494 489 491 143,000
2017/06/20 493 499 492 497 187,000
2017/06/19 495 495 490 491 322,000
2017/06/16 496 503 494 495 576,000
2017/06/15 496 499 492 494 149,000
2017/06/14 494 500 494 497 139,000
2017/06/13 491 496 490 493 88,000
2017/06/12 491 498 489 490 114,000
2017/06/09 497 497 489 496 225,000
2017/06/08 492 497 490 493 119,000
2017/06/07 497 497 489 492 132,000
2017/06/06 495 499 494 494 133,000
2017/06/05 493 498 487 495 161,000
2017/06/02 488 498 488 498 240,000
2017/06/01 479 488 479 488 169,000
2017/05/31 480 481 476 478 189,000
2017/05/30 483 484 478 480 105,000
2017/05/29 481 485 481 483 81,000
2017/05/26 485 487 481 481 101,000
2017/05/25 485 487 481 485 135,000
2017/05/24 479 487 478 485 173,000
2017/05/23 479 483 478 479 144,000
2017/05/22 480 482 477 482 174,000
2017/05/19 484 485 480 483 158,000
2017/05/18 489 490 484 484 225,000
2017/05/17 495 495 491 493 128,000
2017/05/16 496 497 493 497 165,000
2017/05/15 497 497 490 491 169,000
2017/05/12 503 506 502 505 80,000
2017/05/11 504 510 502 508 123,000
2017/05/10 504 509 502 506 141,000
2017/05/09 506 509 505 507 151,000
2017/05/08 507 511 506 509 298,000
2017/05/02 508 509 503 505 269,000
2017/05/01 497 506 495 506 131,000
2017/04/28 504 504 496 499 176,000
2017/04/27 499 504 499 502 165,000
2017/04/26 497 501 495 500 143,000
2017/04/25 491 499 491 497 186,000
2017/04/24 496 498 492 495 174,000
2017/04/21 487 495 486 488 140,000
2017/04/20 482 491 482 487 138,000
2017/04/19 482 484 477 480 175,000
2017/04/18 482 490 481 484 164,000
2017/04/17 478 479 476 478 118,000
2017/04/14 479 481 476 477 150,000
2017/04/13 476 483 476 479 129,000
2017/04/12 481 483 479 481 129,000
2017/04/11 483 485 481 484 108,000
2017/04/10 483 490 483 488 97,000
2017/04/07 480 488 479 483 189,000
2017/04/06 484 485 477 479 110,000
2017/04/05 486 488 484 484 138,000
2017/04/04 488 488 483 486 208,000
2017/04/03 484 495 484 492 166,000
2017/03/31 501 502 485 485 154,000
2017/03/30 495 497 492 495 112,000
2017/03/29 494 500 488 499 152,000
2017/03/28 494 501 489 497 292,000
2017/03/27 481 483 477 480 114,000
2017/03/24 481 492 481 487 99,000
2017/03/23 487 487 477 480 168,000
2017/03/22 496 497 492 492 147,000
2017/03/21 500 505 500 504 201,000
2017/03/17 495 499 494 499 275,000
2017/03/16 492 497 491 495 134,000
2017/03/15 488 498 488 496 78,000
2017/03/14 492 496 490 493 126,000
2017/03/13 491 497 490 494 130,000
2017/03/10 491 493 485 491 267,000
2017/03/09 479 487 477 485 142,000
2017/03/08 478 481 474 476 92,000
2017/03/07 481 482 477 478 82,000
2017/03/06 479 485 475 482 125,000
2017/03/03 480 483 478 479 109,000
2017/03/02 486 489 475 482 204,000
2017/03/01 480 485 473 484 231,000
2017/02/28 473 484 473 480 138,000
2017/02/27 483 483 474 476 148,000
2017/02/24 489 492 487 489 46,000
2017/02/23 492 492 485 492 74,000
2017/02/22 497 497 491 494 112,000
2017/02/21 491 498 491 494 113,000
2017/02/20 494 495 486 495 166,000
2017/02/17 493 496 493 495 132,000
2017/02/16 496 503 492 493 224,000
2017/02/15 494 497 494 495 99,000
2017/02/14 497 497 490 492 100,000
2017/02/13 500 500 493 494 102,000
2017/02/10 495 499 495 498 214,000
2017/02/09 491 493 490 491 66,000
2017/02/08 489 495 488 494 99,000
2017/02/07 497 499 494 494 154,000
2017/02/06 502 507 495 496 111,000
2017/02/03 488 502 488 499 355,000
2017/02/02 500 500 490 491 335,000
2017/02/01 481 496 480 494 117,000
2017/01/31 487 490 481 484 142,000
2017/01/30 493 496 488 494 92,000
2017/01/27 494 500 493 497 136,000
2017/01/26 492 495 491 492 167,000
2017/01/25 480 486 480 485 154,000
2017/01/24 481 481 474 476 118,000
2017/01/23 485 488 481 482 78,000
2017/01/20 485 494 484 492 117,000
2017/01/19 483 491 483 490 126,000
2017/01/18 484 484 474 482 200,000
2017/01/17 485 485 473 482 229,000
2017/01/16 483 486 479 482 96,000
2017/01/13 476 488 474 485 191,000
2017/01/12 491 491 479 483 156,000
2017/01/11 486 492 485 490 110,000
2017/01/10 488 489 480 487 166,000
2017/01/06 490 492 486 491 178,000
2017/01/05 502 503 494 498 224,000
2017/01/04 501 508 496 502 284,000

このページの先頭へ