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 |