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
2020/12/30 1,060 1,060 1,027 1,027 61,700
2020/12/29 1,039 1,055 1,026 1,054 47,100
2020/12/28 1,010 1,040 1,010 1,033 70,600
2020/12/25 1,002 1,020 988 1,019 41,900
2020/12/24 1,010 1,021 1,001 1,007 35,100
2020/12/23 1,001 1,008 983 1,005 86,900
2020/12/22 1,001 1,009 995 1,008 70,600
2020/12/21 1,016 1,036 1,007 1,010 51,600
2020/12/18 1,028 1,034 1,016 1,032 110,600
2020/12/17 1,062 1,064 1,018 1,028 53,900
2020/12/16 1,068 1,068 1,045 1,050 42,000
2020/12/15 1,047 1,058 1,033 1,053 51,000
2020/12/14 1,059 1,072 1,040 1,060 69,600
2020/12/11 1,036 1,063 1,032 1,059 113,000
2020/12/10 1,058 1,072 1,044 1,049 103,100
2020/12/09 1,072 1,085 1,055 1,058 44,200
2020/12/08 1,080 1,102 1,077 1,080 64,600
2020/12/07 1,127 1,127 1,093 1,096 71,200
2020/12/04 1,138 1,142 1,121 1,128 40,500
2020/12/03 1,145 1,157 1,136 1,141 56,200
2020/12/02 1,174 1,180 1,146 1,154 114,500
2020/12/01 1,180 1,195 1,160 1,174 63,700
2020/11/30 1,251 1,251 1,175 1,181 65,600
2020/11/27 1,271 1,275 1,245 1,248 59,600
2020/11/26 1,242 1,284 1,238 1,268 55,700
2020/11/25 1,315 1,315 1,252 1,253 48,400
2020/11/24 1,335 1,335 1,295 1,296 44,900
2020/11/20 1,308 1,318 1,276 1,313 47,800
2020/11/19 1,309 1,315 1,278 1,308 82,400
2020/11/18 1,318 1,335 1,285 1,335 109,900
2020/11/17 1,335 1,335 1,300 1,322 59,600
2020/11/16 1,321 1,347 1,308 1,335 50,400
2020/11/13 1,310 1,314 1,275 1,309 45,900
2020/11/12 1,346 1,346 1,309 1,331 32,800
2020/11/11 1,346 1,359 1,316 1,346 56,700
2020/11/10 1,395 1,426 1,301 1,343 78,000
2020/11/09 1,333 1,343 1,302 1,317 38,900
2020/11/06 1,316 1,329 1,292 1,320 42,300
2020/11/05 1,316 1,328 1,269 1,326 111,000
2020/11/04 1,352 1,352 1,294 1,316 69,600
2020/11/02 1,292 1,349 1,292 1,347 51,700
2020/10/30 1,285 1,285 1,252 1,284 34,000
2020/10/29 1,281 1,306 1,280 1,285 18,700
2020/10/28 1,294 1,294 1,263 1,292 34,800
2020/10/27 1,302 1,324 1,293 1,319 23,600
2020/10/26 1,301 1,319 1,299 1,303 12,600
2020/10/23 1,337 1,341 1,313 1,316 11,100
2020/10/22 1,333 1,333 1,316 1,321 14,300
2020/10/21 1,336 1,367 1,336 1,346 18,600
2020/10/20 1,370 1,370 1,319 1,332 29,000
2020/10/19 1,335 1,384 1,335 1,381 31,200
2020/10/16 1,337 1,370 1,326 1,330 40,100
2020/10/15 1,355 1,365 1,328 1,337 25,000
2020/10/14 1,358 1,365 1,338 1,358 25,500
2020/10/13 1,361 1,370 1,340 1,363 18,700
2020/10/12 1,342 1,365 1,317 1,356 19,800
2020/10/09 1,354 1,354 1,315 1,332 25,100
2020/10/08 1,350 1,366 1,335 1,350 29,600
2020/10/07 1,379 1,379 1,340 1,347 25,900
2020/10/06 1,367 1,391 1,341 1,387 26,700
2020/10/05 1,362 1,387 1,336 1,361 34,100
2020/10/02 1,404 1,408 1,331 1,333 71,500
2020/09/30 1,429 1,429 1,361 1,361 31,900
2020/09/29 1,424 1,428 1,391 1,416 33,700
2020/09/28 1,400 1,449 1,367 1,429 64,600
2020/09/25 1,343 1,393 1,343 1,382 43,800
2020/09/24 1,352 1,352 1,324 1,338 32,700
2020/09/23 1,350 1,368 1,323 1,352 36,700
2020/09/18 1,349 1,390 1,333 1,380 70,800
2020/09/17 1,328 1,349 1,319 1,349 34,300
2020/09/16 1,307 1,324 1,296 1,319 38,100
2020/09/15 1,312 1,312 1,281 1,307 35,800
2020/09/14 1,303 1,316 1,288 1,312 53,000
2020/09/11 1,296 1,321 1,282 1,315 55,000
2020/09/10 1,305 1,315 1,286 1,298 30,100
2020/09/09 1,322 1,322 1,279 1,300 52,300
2020/09/08 1,325 1,345 1,307 1,333 38,300
2020/09/07 1,329 1,344 1,315 1,332 21,000
2020/09/04 1,286 1,329 1,282 1,320 30,500
2020/09/03 1,308 1,331 1,298 1,302 43,900
2020/09/02 1,339 1,339 1,300 1,300 30,900
2020/09/01 1,320 1,341 1,300 1,326 33,000
2020/08/31 1,348 1,352 1,307 1,310 23,900
2020/08/28 1,325 1,356 1,305 1,338 25,900
2020/08/27 1,314 1,327 1,293 1,327 15,300
2020/08/26 1,340 1,340 1,314 1,317 9,300
2020/08/25 1,331 1,351 1,319 1,343 20,000
2020/08/24 1,346 1,346 1,298 1,315 12,300
2020/08/21 1,343 1,345 1,309 1,338 13,700
2020/08/20 1,341 1,356 1,329 1,337 10,500
2020/08/19 1,367 1,380 1,345 1,352 14,500
2020/08/18 1,381 1,418 1,363 1,388 48,500
2020/08/17 1,375 1,385 1,358 1,381 11,900
2020/08/14 1,430 1,430 1,380 1,384 21,400
2020/08/13 1,369 1,420 1,362 1,417 39,400
2020/08/12 1,340 1,380 1,301 1,363 36,400
2020/08/11 1,280 1,345 1,280 1,345 40,800
2020/08/07 1,309 1,309 1,255 1,272 35,200
2020/08/06 1,307 1,311 1,278 1,311 22,400
2020/08/05 1,363 1,363 1,314 1,314 27,500
2020/08/04 1,350 1,388 1,350 1,382 50,600
2020/08/03 1,288 1,330 1,271 1,311 22,300
2020/07/31 1,324 1,326 1,252 1,252 31,300
2020/07/30 1,356 1,356 1,304 1,318 28,200
2020/07/29 1,357 1,367 1,343 1,353 21,400
2020/07/28 1,369 1,371 1,338 1,353 15,200
2020/07/27 1,327 1,375 1,327 1,372 34,600
2020/07/22 1,360 1,360 1,334 1,334 25,000
2020/07/21 1,340 1,365 1,333 1,360 34,200
2020/07/20 1,306 1,334 1,295 1,334 26,500
2020/07/17 1,305 1,308 1,277 1,306 32,800
2020/07/16 1,329 1,333 1,291 1,294 28,300
2020/07/15 1,316 1,361 1,297 1,326 49,600
2020/07/14 1,277 1,291 1,265 1,286 23,200
2020/07/13 1,219 1,279 1,210 1,274 36,700
2020/07/10 1,231 1,239 1,186 1,189 38,200
2020/07/09 1,236 1,280 1,231 1,240 25,200
2020/07/08 1,271 1,283 1,240 1,240 30,300
2020/07/07 1,329 1,329 1,270 1,284 35,700
2020/07/06 1,299 1,338 1,299 1,329 23,300
2020/07/03 1,301 1,313 1,278 1,297 24,900
2020/07/02 1,329 1,329 1,283 1,299 69,400
2020/07/01 1,333 1,337 1,300 1,320 38,100
2020/06/30 1,350 1,365 1,325 1,327 22,100
2020/06/29 1,300 1,344 1,283 1,332 27,400
2020/06/26 1,300 1,320 1,299 1,309 28,500
2020/06/25 1,278 1,319 1,273 1,293 29,100
2020/06/24 1,327 1,338 1,270 1,278 41,000
2020/06/23 1,354 1,354 1,320 1,332 20,100
2020/06/22 1,346 1,360 1,329 1,332 20,600
2020/06/19 1,368 1,368 1,334 1,340 36,100
2020/06/18 1,393 1,393 1,339 1,367 117,700
2020/06/17 1,360 1,410 1,352 1,393 62,500
2020/06/16 1,312 1,369 1,304 1,364 39,800
2020/06/15 1,338 1,350 1,286 1,286 27,400
2020/06/12 1,333 1,364 1,310 1,333 47,100
2020/06/11 1,356 1,381 1,349 1,362 36,300
2020/06/10 1,396 1,396 1,366 1,380 22,900
2020/06/09 1,423 1,423 1,369 1,390 32,100
2020/06/08 1,400 1,422 1,391 1,414 35,500
2020/06/05 1,371 1,410 1,366 1,399 24,700
2020/06/04 1,400 1,400 1,360 1,370 26,800
2020/06/03 1,378 1,385 1,357 1,375 27,800
2020/06/02 1,343 1,367 1,327 1,357 50,000
2020/06/01 1,344 1,356 1,312 1,333 39,600
2020/05/29 1,344 1,362 1,309 1,345 54,700
2020/05/28 1,283 1,350 1,283 1,350 60,900
2020/05/27 1,252 1,271 1,227 1,268 46,800
2020/05/26 1,241 1,254 1,229 1,252 28,400
2020/05/25 1,239 1,251 1,213 1,231 20,500
2020/05/22 1,230 1,231 1,200 1,218 28,900
2020/05/21 1,225 1,244 1,211 1,223 24,100
2020/05/20 1,246 1,246 1,215 1,223 34,100
2020/05/19 1,290 1,304 1,237 1,252 101,800
2020/05/18 1,256 1,297 1,238 1,287 40,600
2020/05/15 1,262 1,287 1,241 1,255 39,700
2020/05/14 1,286 1,288 1,248 1,264 13,900
2020/05/13 1,261 1,301 1,255 1,297 28,100
2020/05/12 1,280 1,283 1,256 1,276 9,000
2020/05/11 1,280 1,290 1,255 1,280 25,300
2020/05/08 1,292 1,302 1,267 1,282 28,800
2020/05/07 1,275 1,290 1,245 1,262 60,700
2020/05/01 1,259 1,281 1,249 1,262 33,000
2020/04/30 1,312 1,321 1,277 1,277 49,600
2020/04/28 1,297 1,313 1,274 1,294 47,100
2020/04/27 1,310 1,310 1,276 1,293 28,400
2020/04/24 1,289 1,307 1,261 1,301 55,000
2020/04/23 1,279 1,292 1,242 1,290 41,300
2020/04/22 1,282 1,294 1,252 1,278 45,400
2020/04/21 1,265 1,318 1,265 1,290 28,600
2020/04/20 1,287 1,322 1,282 1,317 49,900
2020/04/17 1,319 1,343 1,278 1,286 47,400
2020/04/16 1,229 1,315 1,216 1,312 46,200
2020/04/15 1,338 1,338 1,230 1,248 57,400
2020/04/14 1,345 1,354 1,313 1,346 34,100
2020/04/13 1,359 1,370 1,342 1,345 21,300
2020/04/10 1,319 1,384 1,313 1,379 32,100
2020/04/09 1,338 1,356 1,279 1,312 45,700
2020/04/08 1,345 1,369 1,315 1,347 49,800
2020/04/07 1,355 1,358 1,295 1,347 42,000
2020/04/06 1,272 1,349 1,258 1,325 45,300
2020/04/03 1,273 1,335 1,251 1,298 50,500
2020/04/02 1,300 1,329 1,284 1,311 111,500
2020/04/01 1,327 1,374 1,306 1,334 98,600
2020/03/31 1,382 1,383 1,321 1,339 68,900
2020/03/30 1,360 1,412 1,317 1,393 113,100
2020/03/27 1,339 1,393 1,293 1,378 115,300
2020/03/26 1,206 1,287 1,168 1,279 85,900
2020/03/25 1,238 1,241 1,123 1,176 64,400
2020/03/24 1,205 1,236 1,153 1,178 44,300
2020/03/23 1,127 1,196 1,077 1,175 62,900
2020/03/19 1,048 1,142 1,048 1,130 64,500
2020/03/18 1,062 1,111 1,042 1,048 111,100
2020/03/17 887 1,047 887 1,038 113,100
2020/03/16 875 945 866 907 58,900
2020/03/13 881 918 854 875 81,500
2020/03/12 926 949 909 941 91,000
2020/03/11 967 981 931 932 47,600
2020/03/10 932 968 881 968 67,400
2020/03/09 985 995 925 937 46,900
2020/03/06 1,039 1,039 1,013 1,022 52,900
2020/03/05 1,097 1,111 1,068 1,069 46,200
2020/03/04 1,097 1,109 1,083 1,087 61,100
2020/03/03 1,205 1,205 1,126 1,126 78,700
2020/03/02 1,100 1,152 1,091 1,147 65,600
2020/02/28 1,150 1,150 1,102 1,105 54,500
2020/02/27 1,210 1,220 1,180 1,180 45,200
2020/02/26 1,243 1,246 1,222 1,231 36,500
2020/02/25 1,276 1,291 1,256 1,269 68,400
2020/02/21 1,361 1,378 1,347 1,353 25,600
2020/02/20 1,368 1,382 1,362 1,367 18,500
2020/02/19 1,380 1,380 1,362 1,367 47,600
2020/02/18 1,428 1,428 1,376 1,393 67,400
2020/02/17 1,433 1,433 1,401 1,428 21,300
2020/02/14 1,440 1,442 1,425 1,440 27,700
2020/02/13 1,452 1,452 1,425 1,441 20,000
2020/02/12 1,439 1,458 1,427 1,453 22,900
2020/02/10 1,460 1,472 1,437 1,439 18,200
2020/02/07 1,539 1,539 1,480 1,487 20,100
2020/02/06 1,486 1,549 1,474 1,540 64,600
2020/02/05 1,442 1,472 1,439 1,448 26,800
2020/02/04 1,472 1,472 1,420 1,435 52,700
2020/02/03 1,365 1,392 1,365 1,382 20,100
2020/01/31 1,405 1,413 1,397 1,402 15,800
2020/01/30 1,396 1,400 1,381 1,398 51,700
2020/01/29 1,401 1,410 1,392 1,406 19,600
2020/01/28 1,394 1,414 1,374 1,407 34,600
2020/01/27 1,411 1,428 1,395 1,403 17,800
2020/01/24 1,463 1,470 1,430 1,438 25,300
2020/01/23 1,500 1,501 1,472 1,474 16,900
2020/01/22 1,509 1,515 1,499 1,500 17,100
2020/01/21 1,520 1,523 1,497 1,509 24,300
2020/01/20 1,527 1,536 1,520 1,520 22,100
2020/01/17 1,500 1,537 1,500 1,519 26,000
2020/01/16 1,516 1,516 1,500 1,500 14,800
2020/01/15 1,506 1,526 1,500 1,517 19,000
2020/01/14 1,581 1,585 1,511 1,520 32,900
2020/01/10 1,566 1,610 1,566 1,587 15,000
2020/01/09 1,580 1,602 1,574 1,582 13,600
2020/01/08 1,593 1,593 1,550 1,550 32,100
2020/01/07 1,591 1,632 1,562 1,623 50,100
2020/01/06 1,571 1,583 1,559 1,570 32,500

このページの先頭へ