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 |