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
2021/12/30 862 875 858 868 47,200
2021/12/29 860 868 856 865 38,300
2021/12/28 835 863 835 863 77,700
2021/12/27 840 840 828 836 45,800
2021/12/24 856 859 840 840 25,300
2021/12/23 859 860 854 859 30,100
2021/12/22 858 860 849 855 49,300
2021/12/21 850 860 850 859 60,000
2021/12/20 855 858 842 846 70,400
2021/12/17 860 874 854 865 156,900
2021/12/16 864 872 856 868 100,800
2021/12/15 859 863 856 859 53,700
2021/12/14 858 861 853 858 31,400
2021/12/13 862 862 850 858 39,100
2021/12/10 860 860 851 857 109,600
2021/12/09 859 864 851 860 68,400
2021/12/08 861 867 851 862 67,500
2021/12/07 838 861 838 861 96,300
2021/12/06 832 843 832 838 48,700
2021/12/03 814 834 814 829 69,300
2021/12/02 827 828 813 814 146,400
2021/12/01 806 832 806 832 59,300
2021/11/30 816 833 811 811 51,500
2021/11/29 821 827 807 808 66,700
2021/11/26 835 835 822 823 43,400
2021/11/25 835 843 828 835 21,200
2021/11/24 841 850 834 837 49,000
2021/11/22 831 837 819 834 29,900
2021/11/19 831 836 824 834 39,300
2021/11/18 842 842 824 831 93,500
2021/11/17 840 847 834 842 44,000
2021/11/16 844 848 835 839 33,500
2021/11/15 850 854 829 837 79,500
2021/11/12 821 850 821 850 85,400
2021/11/11 814 834 814 821 110,000
2021/11/10 802 806 796 799 46,400
2021/11/09 815 817 801 801 44,000
2021/11/08 822 825 813 813 33,600
2021/11/05 824 824 816 822 33,600
2021/11/04 825 833 824 829 55,300
2021/11/02 828 834 819 825 104,700
2021/11/01 825 835 819 833 125,400
2021/10/29 818 818 804 812 62,800
2021/10/28 823 833 816 816 67,900
2021/10/27 830 831 824 831 63,200
2021/10/26 835 835 827 827 34,800
2021/10/25 835 840 830 830 23,900
2021/10/22 837 845 836 845 34,100
2021/10/21 838 849 837 842 22,800
2021/10/20 834 851 834 840 43,100
2021/10/19 838 840 831 834 50,500
2021/10/18 839 844 833 841 45,000
2021/10/15 828 840 826 839 47,100
2021/10/14 828 833 823 828 67,200
2021/10/13 835 835 828 829 42,600
2021/10/12 842 848 836 836 54,900
2021/10/11 849 854 844 850 31,400
2021/10/08 851 853 843 847 60,900
2021/10/07 846 851 839 843 51,800
2021/10/06 845 854 840 846 69,600
2021/10/05 843 852 837 840 80,900
2021/10/04 854 859 842 852 89,600
2021/10/01 855 857 842 846 80,100
2021/09/30 873 879 858 858 61,900
2021/09/29 871 873 860 872 97,500
2021/09/28 896 896 882 895 87,300
2021/09/27 893 905 886 889 68,600
2021/09/24 884 903 883 901 85,900
2021/09/22 886 886 863 863 65,700
2021/09/21 895 895 874 892 113,500
2021/09/17 900 912 891 908 94,900
2021/09/16 897 901 893 900 48,000
2021/09/15 895 900 891 897 36,300
2021/09/14 900 910 892 910 90,100
2021/09/13 885 899 878 896 58,300
2021/09/10 872 888 872 886 80,500
2021/09/09 880 883 872 876 37,200
2021/09/08 875 884 874 880 38,700
2021/09/07 882 887 871 878 43,100
2021/09/06 876 878 868 876 32,800
2021/09/03 866 879 866 876 54,300
2021/09/02 870 874 866 870 49,600
2021/09/01 868 877 864 876 48,600
2021/08/31 873 875 860 864 31,700
2021/08/30 874 879 871 879 38,600
2021/08/27 854 869 853 866 30,700
2021/08/26 852 859 851 854 94,500
2021/08/25 864 870 850 852 26,600
2021/08/24 847 863 847 863 31,300
2021/08/23 853 859 844 844 41,300
2021/08/20 851 859 837 842 64,700
2021/08/19 869 872 848 848 46,900
2021/08/18 857 870 853 870 59,500
2021/08/17 864 864 856 857 20,700
2021/08/16 863 863 849 855 40,200
2021/08/13 865 870 859 870 27,400
2021/08/12 864 872 858 866 23,700
2021/08/11 842 860 840 855 56,000
2021/08/10 842 849 832 836 33,800
2021/08/06 840 845 836 842 35,700
2021/08/05 848 853 839 840 51,000
2021/08/04 870 873 848 849 42,600
2021/08/03 873 880 862 864 76,600
2021/08/02 854 882 854 874 71,500
2021/07/30 861 861 846 847 45,300
2021/07/29 869 870 855 860 29,400
2021/07/28 851 869 851 866 27,900
2021/07/27 848 859 848 856 41,200
2021/07/26 857 859 844 848 43,500
2021/07/21 850 856 835 842 59,300
2021/07/20 834 849 833 848 50,800
2021/07/19 862 866 841 845 59,600
2021/07/16 869 872 861 862 44,600
2021/07/15 895 895 867 872 62,800
2021/07/14 893 900 882 885 43,700
2021/07/13 874 894 870 888 77,300
2021/07/12 859 876 859 860 75,000
2021/07/09 830 848 829 844 104,900
2021/07/08 854 862 831 831 101,000
2021/07/07 840 860 837 844 107,800
2021/07/06 841 855 841 852 43,100
2021/07/05 854 859 841 841 44,600
2021/07/02 838 866 835 854 148,000
2021/07/01 835 840 825 833 80,400
2021/06/30 840 844 828 829 72,200
2021/06/29 840 840 830 833 86,900
2021/06/28 848 853 837 843 48,500
2021/06/25 840 842 831 837 70,400
2021/06/24 835 842 831 833 57,600
2021/06/23 845 848 836 837 75,100
2021/06/22 853 865 849 854 49,700
2021/06/21 836 846 830 844 108,000
2021/06/18 866 867 842 844 279,800
2021/06/17 880 881 865 866 68,200
2021/06/16 863 876 863 873 38,000
2021/06/15 858 868 855 863 34,300
2021/06/14 880 880 855 855 88,800
2021/06/11 880 882 867 868 105,000
2021/06/10 880 887 872 884 60,200
2021/06/09 888 895 880 880 38,300
2021/06/08 878 888 875 888 60,700
2021/06/07 898 898 876 878 43,100
2021/06/04 895 902 890 890 60,300
2021/06/03 900 909 894 900 127,900
2021/06/02 886 901 880 895 148,800
2021/06/01 891 893 873 882 70,900
2021/05/31 896 901 883 888 96,500
2021/05/28 880 898 874 896 131,800
2021/05/27 851 896 848 880 657,500
2021/05/26 860 864 843 851 268,700
2021/05/25 881 891 870 870 246,000
2021/05/24 884 900 872 896 186,100
2021/05/21 892 900 878 884 127,700
2021/05/20 885 909 884 892 133,400
2021/05/19 903 904 878 882 260,700
2021/05/18 919 921 902 913 175,600
2021/05/17 962 964 910 910 167,200
2021/05/14 980 980 948 959 172,100
2021/05/13 997 1,005 975 975 128,900
2021/05/12 1,046 1,046 989 997 102,800
2021/05/11 1,051 1,067 1,034 1,039 78,000
2021/05/10 1,031 1,060 1,027 1,059 59,600
2021/05/07 1,045 1,063 1,035 1,035 98,400
2021/05/06 1,015 1,032 1,012 1,025 60,900
2021/04/30 996 1,013 996 1,004 56,200
2021/04/28 1,003 1,013 995 995 51,200
2021/04/27 1,010 1,019 1,001 1,001 37,200
2021/04/26 1,020 1,024 1,004 1,018 38,600
2021/04/23 1,032 1,036 1,018 1,018 22,500
2021/04/22 1,043 1,049 1,028 1,031 22,100
2021/04/21 1,076 1,076 1,031 1,031 46,300
2021/04/20 1,087 1,093 1,064 1,064 49,900
2021/04/19 1,071 1,093 1,071 1,085 21,100
2021/04/16 1,083 1,093 1,069 1,073 43,700
2021/04/15 1,057 1,083 1,057 1,081 34,000
2021/04/14 1,041 1,058 1,034 1,057 37,400
2021/04/13 1,048 1,055 1,040 1,040 27,800
2021/04/12 1,062 1,070 1,048 1,048 22,100
2021/04/09 1,054 1,064 1,043 1,057 52,700
2021/04/08 1,101 1,113 1,052 1,054 60,000
2021/04/07 1,113 1,126 1,109 1,121 41,000
2021/04/06 1,152 1,152 1,101 1,113 34,900
2021/04/05 1,133 1,164 1,125 1,151 44,300
2021/04/02 1,143 1,155 1,118 1,133 56,300
2021/04/01 1,148 1,155 1,122 1,137 56,700
2021/03/31 1,152 1,162 1,136 1,136 66,100
2021/03/30 1,168 1,168 1,124 1,157 61,500
2021/03/29 1,204 1,207 1,156 1,184 68,000
2021/03/26 1,221 1,221 1,185 1,199 41,700
2021/03/25 1,189 1,207 1,178 1,201 38,100
2021/03/24 1,200 1,210 1,154 1,159 59,700
2021/03/23 1,282 1,282 1,213 1,222 52,500
2021/03/22 1,270 1,282 1,235 1,277 74,600
2021/03/19 1,219 1,284 1,219 1,274 104,300
2021/03/18 1,216 1,227 1,205 1,225 102,000
2021/03/17 1,198 1,216 1,185 1,216 49,700
2021/03/16 1,156 1,198 1,150 1,185 66,300
2021/03/15 1,130 1,161 1,130 1,161 59,100
2021/03/12 1,114 1,124 1,108 1,119 64,300
2021/03/11 1,130 1,150 1,125 1,135 65,600
2021/03/10 1,109 1,129 1,095 1,122 54,700
2021/03/09 1,109 1,122 1,095 1,117 101,100
2021/03/08 1,108 1,110 1,076 1,083 45,500
2021/03/05 1,086 1,101 1,082 1,101 57,400
2021/03/04 1,074 1,105 1,072 1,096 44,600
2021/03/03 1,063 1,084 1,051 1,079 69,300
2021/03/02 1,109 1,109 1,050 1,064 77,200
2021/03/01 1,078 1,102 1,055 1,095 62,100
2021/02/26 1,114 1,125 1,076 1,076 50,700
2021/02/25 1,098 1,132 1,098 1,126 46,600
2021/02/24 1,112 1,112 1,091 1,091 42,200
2021/02/22 1,088 1,120 1,088 1,115 36,200
2021/02/19 1,096 1,096 1,066 1,081 37,000
2021/02/18 1,119 1,126 1,097 1,104 75,800
2021/02/17 1,095 1,119 1,095 1,113 55,500
2021/02/16 1,075 1,117 1,071 1,098 78,500
2021/02/15 1,075 1,076 1,059 1,072 36,100
2021/02/12 1,070 1,082 1,060 1,066 30,800
2021/02/10 1,067 1,081 1,053 1,069 42,900
2021/02/09 1,070 1,072 1,050 1,067 34,600
2021/02/08 1,062 1,082 1,061 1,068 69,300
2021/02/05 1,062 1,066 1,052 1,057 41,000
2021/02/04 1,024 1,067 1,024 1,061 36,700
2021/02/03 1,000 1,039 1,000 1,033 36,700
2021/02/02 1,024 1,028 1,010 1,013 47,600
2021/02/01 1,020 1,020 1,009 1,013 30,700
2021/01/29 1,017 1,024 1,005 1,006 33,200
2021/01/28 1,013 1,024 1,007 1,017 43,800
2021/01/27 1,017 1,019 1,010 1,013 20,300
2021/01/26 1,014 1,015 1,005 1,013 32,000
2021/01/25 1,000 1,016 1,000 1,012 28,300
2021/01/22 1,014 1,016 1,001 1,010 34,900
2021/01/21 1,025 1,031 1,015 1,017 45,700
2021/01/20 1,023 1,027 1,011 1,022 32,300
2021/01/19 1,046 1,046 1,021 1,030 49,100
2021/01/18 1,034 1,044 1,024 1,044 39,700
2021/01/15 1,046 1,051 1,034 1,034 34,900
2021/01/14 1,045 1,048 1,031 1,036 36,700
2021/01/13 1,038 1,053 1,034 1,047 44,100
2021/01/12 1,055 1,060 1,038 1,049 52,200
2021/01/08 1,047 1,064 1,036 1,060 49,200
2021/01/07 1,082 1,087 1,047 1,053 65,300
2021/01/06 1,035 1,082 1,031 1,070 76,600
2021/01/05 1,009 1,018 1,003 1,015 64,500
2021/01/04 1,026 1,031 994 1,010 34,100

このページの先頭へ