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
2018/12/28 2,103 2,121 2,083 2,089 31,000
2018/12/27 2,071 2,114 2,071 2,103 27,000
2018/12/26 1,966 2,039 1,965 2,029 44,100
2018/12/25 1,988 1,988 1,931 1,952 38,100
2018/12/21 2,036 2,036 1,986 1,992 64,400
2018/12/20 2,077 2,080 2,021 2,026 30,300
2018/12/19 2,148 2,167 2,067 2,076 34,000
2018/12/18 2,215 2,215 2,149 2,157 56,300
2018/12/17 2,200 2,219 2,180 2,217 27,300
2018/12/14 2,205 2,206 2,175 2,185 70,900
2018/12/13 2,210 2,223 2,201 2,201 26,900
2018/12/12 2,205 2,241 2,201 2,210 24,700
2018/12/11 2,221 2,228 2,184 2,203 26,800
2018/12/10 2,234 2,245 2,218 2,219 38,100
2018/12/07 2,251 2,271 2,221 2,234 26,800
2018/12/06 2,258 2,289 2,254 2,259 25,900
2018/12/05 2,306 2,306 2,276 2,279 31,300
2018/12/04 2,398 2,405 2,336 2,342 46,400
2018/12/03 2,388 2,399 2,370 2,399 27,200
2018/11/30 2,380 2,405 2,364 2,387 54,900
2018/11/29 2,400 2,408 2,385 2,391 27,100
2018/11/28 2,359 2,386 2,349 2,372 24,800
2018/11/27 2,353 2,363 2,339 2,361 16,300
2018/11/26 2,337 2,354 2,328 2,331 15,300
2018/11/22 2,330 2,352 2,320 2,342 17,000
2018/11/21 2,321 2,338 2,317 2,329 17,900
2018/11/20 2,340 2,356 2,329 2,356 23,100
2018/11/19 2,342 2,360 2,316 2,349 32,300
2018/11/16 2,352 2,451 2,335 2,345 29,800
2018/11/15 2,329 2,334 2,310 2,329 19,100
2018/11/14 2,349 2,359 2,330 2,332 18,500
2018/11/13 2,379 2,380 2,347 2,351 22,200
2018/11/12 2,352 2,407 2,352 2,400 17,600
2018/11/09 2,373 2,418 2,373 2,397 21,600
2018/11/08 2,379 2,416 2,379 2,389 17,800
2018/11/07 2,364 2,424 2,352 2,366 21,700
2018/11/06 2,374 2,374 2,353 2,364 7,800
2018/11/05 2,309 2,355 2,309 2,335 19,200
2018/11/02 2,338 2,338 2,296 2,326 37,900
2018/11/01 2,285 2,347 2,278 2,331 32,500
2018/10/31 2,282 2,307 2,276 2,290 24,400
2018/10/30 2,247 2,298 2,247 2,295 36,100
2018/10/29 2,272 2,281 2,234 2,247 27,100
2018/10/26 2,212 2,260 2,198 2,252 29,400
2018/10/25 2,258 2,259 2,204 2,208 32,400
2018/10/24 2,289 2,316 2,276 2,308 32,400
2018/10/23 2,318 2,318 2,273 2,291 27,500
2018/10/22 2,312 2,339 2,300 2,320 14,200
2018/10/19 2,298 2,337 2,298 2,327 17,200
2018/10/18 2,354 2,383 2,329 2,334 39,700
2018/10/17 2,357 2,376 2,343 2,354 24,800
2018/10/16 2,325 2,346 2,311 2,340 31,100
2018/10/15 2,337 2,339 2,295 2,325 48,300
2018/10/12 2,387 2,392 2,343 2,361 52,800
2018/10/11 2,404 2,417 2,377 2,393 40,700
2018/10/10 2,433 2,475 2,423 2,454 23,600
2018/10/09 2,472 2,476 2,409 2,430 33,900
2018/10/05 2,474 2,490 2,469 2,471 24,700
2018/10/04 2,479 2,499 2,464 2,484 46,800
2018/10/03 2,460 2,475 2,454 2,462 27,000
2018/10/02 2,460 2,479 2,438 2,474 44,600
2018/10/01 2,435 2,440 2,420 2,436 23,500
2018/09/28 2,456 2,490 2,451 2,453 35,100
2018/09/27 2,460 2,495 2,444 2,444 24,800
2018/09/26 2,457 2,482 2,452 2,475 29,000
2018/09/25 2,478 2,495 2,462 2,494 54,400
2018/09/21 2,485 2,491 2,461 2,475 76,100
2018/09/20 2,522 2,528 2,471 2,484 77,700
2018/09/19 2,508 2,536 2,505 2,522 68,700
2018/09/18 2,470 2,517 2,456 2,509 51,500
2018/09/14 2,485 2,500 2,460 2,474 58,900
2018/09/13 2,481 2,505 2,464 2,479 38,400
2018/09/12 2,472 2,486 2,450 2,472 45,400
2018/09/11 2,465 2,481 2,455 2,472 31,100
2018/09/10 2,430 2,498 2,430 2,474 41,500
2018/09/07 2,427 2,458 2,427 2,448 40,300
2018/09/06 2,434 2,458 2,428 2,445 16,100
2018/09/05 2,450 2,471 2,448 2,450 26,800
2018/09/04 2,499 2,499 2,468 2,470 25,300
2018/09/03 2,450 2,468 2,438 2,465 13,900
2018/08/31 2,462 2,498 2,449 2,464 15,300
2018/08/30 2,481 2,488 2,452 2,471 8,900
2018/08/29 2,446 2,482 2,446 2,468 13,200
2018/08/28 2,488 2,488 2,445 2,449 8,200
2018/08/27 2,460 2,494 2,460 2,469 20,800
2018/08/24 2,426 2,459 2,426 2,446 8,100
2018/08/23 2,424 2,442 2,421 2,435 12,000
2018/08/22 2,429 2,432 2,422 2,426 21,900
2018/08/21 2,415 2,448 2,414 2,429 22,900
2018/08/20 2,435 2,448 2,425 2,436 22,100
2018/08/17 2,397 2,450 2,397 2,430 15,700
2018/08/16 2,331 2,403 2,327 2,394 24,900
2018/08/15 2,384 2,416 2,347 2,359 17,600
2018/08/14 2,354 2,408 2,353 2,401 14,200
2018/08/13 2,390 2,390 2,334 2,352 25,300
2018/08/10 2,443 2,446 2,406 2,412 15,300
2018/08/09 2,432 2,464 2,432 2,449 15,100
2018/08/08 2,425 2,465 2,425 2,441 15,000
2018/08/07 2,443 2,443 2,401 2,441 20,000
2018/08/06 2,415 2,460 2,402 2,445 40,000
2018/08/03 2,506 2,506 2,455 2,457 32,500
2018/08/02 2,596 2,599 2,509 2,526 52,700
2018/08/01 2,556 2,598 2,524 2,564 41,900
2018/07/31 2,560 2,617 2,510 2,527 63,500
2018/07/30 2,523 2,578 2,523 2,550 72,300
2018/07/27 2,492 2,540 2,492 2,515 41,800
2018/07/26 2,488 2,498 2,472 2,492 16,800
2018/07/25 2,464 2,477 2,446 2,461 11,100
2018/07/24 2,500 2,500 2,436 2,461 39,100
2018/07/23 2,454 2,483 2,442 2,450 58,600
2018/07/20 2,376 2,408 2,375 2,400 20,700
2018/07/19 2,345 2,391 2,344 2,386 19,300
2018/07/18 2,333 2,360 2,330 2,355 21,000
2018/07/17 2,276 2,339 2,276 2,330 22,000
2018/07/13 2,273 2,298 2,273 2,285 21,800
2018/07/12 2,277 2,295 2,267 2,267 15,500
2018/07/11 2,283 2,287 2,261 2,275 20,400
2018/07/10 2,290 2,330 2,290 2,309 26,200
2018/07/09 2,258 2,303 2,258 2,290 17,700
2018/07/06 2,273 2,277 2,254 2,262 13,300
2018/07/05 2,291 2,292 2,251 2,254 40,300
2018/07/04 2,277 2,323 2,277 2,320 26,900
2018/07/03 2,325 2,325 2,299 2,311 41,500
2018/07/02 2,352 2,352 2,302 2,311 24,000
2018/06/29 2,346 2,378 2,338 2,354 23,600
2018/06/28 2,311 2,355 2,311 2,351 27,400
2018/06/27 2,317 2,356 2,317 2,347 22,500
2018/06/26 2,302 2,371 2,302 2,357 20,400
2018/06/25 2,351 2,355 2,333 2,349 27,200
2018/06/22 2,329 2,380 2,329 2,363 62,200
2018/06/21 2,373 2,373 2,337 2,360 52,000
2018/06/20 2,390 2,402 2,355 2,396 27,700
2018/06/19 2,433 2,433 2,400 2,407 28,600
2018/06/18 2,473 2,475 2,429 2,443 52,000
2018/06/15 2,510 2,539 2,467 2,473 56,000
2018/06/14 2,478 2,519 2,468 2,501 34,800
2018/06/13 2,477 2,496 2,468 2,488 18,800
2018/06/12 2,482 2,495 2,469 2,472 17,400
2018/06/11 2,477 2,498 2,455 2,480 13,100
2018/06/08 2,447 2,487 2,447 2,477 48,000
2018/06/07 2,489 2,492 2,466 2,473 22,400
2018/06/06 2,485 2,485 2,461 2,471 16,900
2018/06/05 2,481 2,499 2,462 2,495 27,000
2018/06/04 2,450 2,495 2,432 2,495 59,100
2018/06/01 2,386 2,428 2,366 2,412 31,700
2018/05/31 2,396 2,409 2,351 2,389 73,300
2018/05/30 2,425 2,425 2,373 2,381 22,500
2018/05/29 2,444 2,462 2,436 2,449 29,400
2018/05/28 2,410 2,428 2,406 2,425 17,100
2018/05/25 2,407 2,429 2,371 2,409 29,200
2018/05/24 2,421 2,441 2,396 2,411 33,900
2018/05/23 2,358 2,413 2,348 2,406 22,700
2018/05/22 2,352 2,376 2,348 2,370 17,900
2018/05/21 2,356 2,356 2,316 2,348 19,300
2018/05/18 2,407 2,407 2,361 2,369 30,300
2018/05/17 2,400 2,413 2,384 2,407 20,100
2018/05/16 2,351 2,398 2,344 2,395 28,200
2018/05/15 2,381 2,382 2,338 2,357 21,500
2018/05/14 2,488 2,488 2,370 2,380 33,000
2018/05/11 2,428 2,483 2,428 2,471 23,400
2018/05/10 2,436 2,453 2,433 2,452 17,900
2018/05/09 2,410 2,430 2,384 2,430 20,900
2018/05/08 2,352 2,403 2,350 2,400 38,900
2018/05/07 2,383 2,385 2,347 2,363 17,700
2018/05/02 2,378 2,381 2,362 2,381 27,100
2018/05/01 2,396 2,396 2,352 2,365 30,400
2018/04/27 2,423 2,429 2,389 2,418 29,300
2018/04/26 2,440 2,440 2,403 2,416 19,800
2018/04/25 2,410 2,455 2,410 2,440 11,600
2018/04/24 2,400 2,444 2,393 2,435 33,100
2018/04/23 2,389 2,427 2,389 2,407 7,300
2018/04/20 2,389 2,423 2,374 2,385 27,200
2018/04/19 2,421 2,448 2,412 2,412 22,000
2018/04/18 2,440 2,446 2,403 2,437 32,100
2018/04/17 2,466 2,473 2,441 2,445 12,600
2018/04/16 2,474 2,486 2,460 2,475 15,300
2018/04/13 2,437 2,480 2,437 2,467 19,000
2018/04/12 2,421 2,442 2,421 2,430 14,800
2018/04/11 2,456 2,456 2,410 2,421 16,700
2018/04/10 2,424 2,479 2,417 2,457 24,400
2018/04/09 2,386 2,436 2,386 2,431 17,600
2018/04/06 2,384 2,409 2,378 2,395 16,100
2018/04/05 2,398 2,429 2,372 2,398 29,100
2018/04/04 2,322 2,378 2,312 2,369 24,100
2018/04/03 2,310 2,342 2,300 2,330 31,300
2018/04/02 2,354 2,354 2,316 2,319 10,200
2018/03/30 2,400 2,400 2,352 2,354 14,500
2018/03/29 2,346 2,407 2,346 2,395 29,400
2018/03/28 2,310 2,342 2,308 2,336 16,700
2018/03/27 2,306 2,352 2,305 2,351 33,100
2018/03/26 2,244 2,306 2,244 2,305 26,000
2018/03/23 2,288 2,300 2,262 2,269 33,800
2018/03/22 2,303 2,327 2,287 2,327 23,600
2018/03/20 2,291 2,314 2,286 2,314 30,800
2018/03/19 2,286 2,310 2,286 2,302 23,000
2018/03/16 2,320 2,326 2,302 2,308 52,000
2018/03/15 2,358 2,358 2,308 2,317 50,100
2018/03/14 2,356 2,389 2,356 2,358 26,200
2018/03/13 2,346 2,377 2,334 2,374 23,900
2018/03/12 2,322 2,355 2,313 2,351 17,800
2018/03/09 2,382 2,382 2,286 2,294 53,700
2018/03/08 2,334 2,372 2,330 2,361 30,000
2018/03/07 2,292 2,342 2,285 2,322 33,500
2018/03/06 2,287 2,340 2,287 2,320 31,600
2018/03/05 2,271 2,282 2,243 2,277 38,900
2018/03/02 2,282 2,297 2,270 2,292 38,600
2018/03/01 2,326 2,332 2,299 2,307 31,100
2018/02/28 2,365 2,376 2,335 2,335 25,600
2018/02/27 2,390 2,395 2,360 2,373 12,900
2018/02/26 2,390 2,415 2,378 2,382 6,500
2018/02/23 2,348 2,387 2,327 2,375 20,600
2018/02/22 2,381 2,383 2,355 2,366 23,100
2018/02/21 2,390 2,412 2,380 2,392 24,900
2018/02/20 2,425 2,425 2,379 2,408 22,400
2018/02/19 2,391 2,450 2,391 2,435 41,200
2018/02/16 2,385 2,397 2,370 2,371 32,300
2018/02/15 2,385 2,413 2,384 2,385 20,800
2018/02/14 2,369 2,398 2,328 2,373 28,300
2018/02/13 2,373 2,399 2,355 2,358 47,000
2018/02/09 2,340 2,350 2,312 2,344 50,000
2018/02/08 2,380 2,404 2,362 2,363 29,700
2018/02/07 2,402 2,492 2,379 2,383 42,100
2018/02/06 2,391 2,417 2,349 2,386 69,000
2018/02/05 2,437 2,471 2,424 2,459 41,400
2018/02/02 2,484 2,508 2,475 2,499 48,300
2018/02/01 2,408 2,504 2,398 2,485 103,200
2018/01/31 2,406 2,429 2,394 2,397 58,300
2018/01/30 2,426 2,438 2,401 2,417 35,000
2018/01/29 2,405 2,433 2,391 2,426 28,400
2018/01/26 2,403 2,421 2,397 2,400 29,200
2018/01/25 2,435 2,435 2,400 2,403 54,600
2018/01/24 2,449 2,466 2,440 2,455 23,700
2018/01/23 2,443 2,463 2,428 2,463 18,800
2018/01/22 2,424 2,427 2,412 2,419 19,600
2018/01/19 2,434 2,458 2,422 2,440 25,800
2018/01/18 2,464 2,467 2,425 2,436 58,600
2018/01/17 2,455 2,474 2,445 2,457 29,800
2018/01/16 2,516 2,520 2,461 2,485 29,500
2018/01/15 2,494 2,538 2,478 2,519 33,700
2018/01/12 2,513 2,545 2,427 2,476 51,200
2018/01/11 2,537 2,537 2,499 2,529 27,200
2018/01/10 2,525 2,550 2,515 2,530 17,500
2018/01/09 2,551 2,561 2,505 2,526 21,600
2018/01/05 2,547 2,561 2,526 2,551 36,600
2018/01/04 2,442 2,540 2,442 2,531 39,000

このページの先頭へ