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
2023/12/29 1,071 1,078 1,062 1,068 36,000
2023/12/28 1,068 1,074 1,065 1,074 25,000
2023/12/27 1,060 1,076 1,060 1,076 40,000
2023/12/26 1,060 1,069 1,058 1,062 25,700
2023/12/25 1,064 1,071 1,054 1,060 28,600
2023/12/22 1,055 1,064 1,050 1,061 45,500
2023/12/21 1,050 1,056 1,046 1,048 42,300
2023/12/20 1,050 1,064 1,050 1,057 65,900
2023/12/19 1,079 1,079 1,056 1,068 76,800
2023/12/18 1,089 1,090 1,058 1,084 128,000
2023/12/15 1,086 1,090 1,066 1,089 69,500
2023/12/14 1,111 1,119 1,083 1,083 70,500
2023/12/13 1,099 1,107 1,095 1,095 26,400
2023/12/12 1,113 1,114 1,092 1,099 66,500
2023/12/11 1,091 1,116 1,087 1,113 69,300
2023/12/08 1,066 1,097 1,066 1,090 99,700
2023/12/07 1,050 1,077 1,042 1,077 50,000
2023/12/06 1,050 1,058 1,044 1,051 70,800
2023/12/05 1,046 1,054 1,040 1,040 53,100
2023/12/04 1,064 1,067 1,047 1,054 78,100
2023/12/01 1,069 1,069 1,056 1,067 64,500
2023/11/30 1,047 1,069 1,047 1,059 109,600
2023/11/29 1,060 1,064 1,037 1,040 96,300
2023/11/28 1,049 1,063 1,045 1,060 43,600
2023/11/27 1,042 1,054 1,036 1,049 50,300
2023/11/24 1,052 1,052 1,038 1,040 56,600
2023/11/22 1,040 1,059 1,040 1,053 62,100
2023/11/21 1,058 1,060 1,041 1,045 89,600
2023/11/20 1,074 1,093 1,056 1,058 92,100
2023/11/17 1,071 1,077 1,059 1,071 69,300
2023/11/16 1,100 1,108 1,069 1,071 76,400
2023/11/15 1,130 1,130 1,098 1,098 74,600
2023/11/14 1,159 1,159 1,115 1,126 35,700
2023/11/13 1,135 1,149 1,123 1,141 37,100
2023/11/10 1,120 1,132 1,110 1,126 69,800
2023/11/09 1,130 1,136 1,111 1,130 48,200
2023/11/08 1,203 1,203 1,114 1,135 98,900
2023/11/07 1,198 1,234 1,195 1,204 62,600
2023/11/06 1,203 1,214 1,195 1,198 62,700
2023/11/02 1,216 1,216 1,181 1,201 80,400
2023/11/01 1,174 1,202 1,164 1,199 98,500
2023/10/31 1,136 1,157 1,118 1,157 78,700
2023/10/30 1,130 1,158 1,120 1,120 117,400
2023/10/27 1,148 1,168 1,142 1,168 47,300
2023/10/26 1,149 1,156 1,131 1,139 26,300
2023/10/25 1,125 1,154 1,121 1,142 41,900
2023/10/24 1,135 1,135 1,102 1,127 52,000
2023/10/23 1,132 1,150 1,129 1,129 34,300
2023/10/20 1,152 1,160 1,128 1,132 31,400
2023/10/19 1,148 1,164 1,142 1,154 42,300
2023/10/18 1,148 1,163 1,142 1,157 51,200
2023/10/17 1,132 1,145 1,130 1,136 33,400
2023/10/16 1,131 1,147 1,118 1,131 35,800
2023/10/13 1,166 1,173 1,136 1,139 61,300
2023/10/12 1,164 1,171 1,156 1,169 40,800
2023/10/11 1,165 1,174 1,152 1,164 32,000
2023/10/10 1,150 1,162 1,139 1,160 55,200
2023/10/06 1,130 1,142 1,116 1,133 45,600
2023/10/05 1,093 1,131 1,093 1,120 55,500
2023/10/04 1,111 1,119 1,091 1,092 91,400
2023/10/03 1,149 1,149 1,126 1,127 67,800
2023/10/02 1,161 1,180 1,149 1,149 68,000
2023/09/29 1,176 1,177 1,131 1,136 82,300
2023/09/28 1,190 1,198 1,166 1,178 59,800
2023/09/27 1,190 1,204 1,178 1,202 59,900
2023/09/26 1,190 1,202 1,184 1,194 40,800
2023/09/25 1,205 1,205 1,183 1,193 50,300
2023/09/22 1,193 1,222 1,174 1,210 71,200
2023/09/21 1,183 1,204 1,183 1,193 63,200
2023/09/20 1,230 1,231 1,187 1,190 89,200
2023/09/19 1,202 1,224 1,202 1,217 66,000
2023/09/15 1,238 1,248 1,201 1,202 134,500
2023/09/14 1,212 1,232 1,212 1,222 80,400
2023/09/13 1,188 1,205 1,181 1,200 75,200
2023/09/12 1,199 1,202 1,167 1,185 64,400
2023/09/11 1,137 1,189 1,137 1,188 104,700
2023/09/08 1,130 1,144 1,129 1,130 124,300
2023/09/07 1,150 1,173 1,149 1,156 77,600
2023/09/06 1,129 1,161 1,127 1,160 163,900
2023/09/05 1,141 1,148 1,118 1,125 87,800
2023/09/04 1,141 1,148 1,129 1,138 123,800
2023/09/01 1,103 1,124 1,103 1,120 86,600
2023/08/31 1,096 1,105 1,094 1,103 69,200
2023/08/30 1,077 1,106 1,077 1,097 105,000
2023/08/29 1,081 1,091 1,070 1,076 133,200
2023/08/28 1,079 1,087 1,075 1,082 54,900
2023/08/25 1,075 1,080 1,071 1,077 41,500
2023/08/24 1,074 1,093 1,074 1,084 36,700
2023/08/23 1,070 1,076 1,067 1,075 34,700
2023/08/22 1,071 1,083 1,069 1,083 53,300
2023/08/21 1,074 1,079 1,066 1,067 45,400
2023/08/18 1,090 1,099 1,077 1,079 62,100
2023/08/17 1,086 1,090 1,064 1,090 47,800
2023/08/16 1,090 1,090 1,071 1,078 46,400
2023/08/15 1,097 1,100 1,089 1,098 15,200
2023/08/14 1,120 1,120 1,095 1,097 47,300
2023/08/10 1,102 1,102 1,084 1,099 31,800
2023/08/09 1,098 1,098 1,077 1,088 35,000
2023/08/08 1,085 1,094 1,083 1,093 41,000
2023/08/07 1,074 1,089 1,067 1,082 48,100
2023/08/04 1,067 1,084 1,065 1,074 35,800
2023/08/03 1,084 1,084 1,057 1,070 98,800
2023/08/02 1,120 1,132 1,111 1,125 80,900
2023/08/01 1,141 1,143 1,124 1,132 65,500
2023/07/31 1,140 1,150 1,126 1,136 103,100
2023/07/28 1,098 1,128 1,088 1,123 114,100
2023/07/27 1,085 1,097 1,080 1,095 48,600
2023/07/26 1,085 1,092 1,080 1,089 21,800
2023/07/25 1,078 1,085 1,073 1,085 31,200
2023/07/24 1,087 1,090 1,066 1,080 61,600
2023/07/21 1,091 1,091 1,075 1,081 35,800
2023/07/20 1,096 1,100 1,080 1,089 58,600
2023/07/19 1,084 1,103 1,081 1,095 100,800
2023/07/18 1,044 1,081 1,044 1,075 94,600
2023/07/14 1,067 1,067 1,043 1,044 41,200
2023/07/13 1,056 1,065 1,046 1,065 60,900
2023/07/12 1,057 1,062 1,046 1,056 32,300
2023/07/11 1,070 1,071 1,052 1,053 53,300
2023/07/10 1,074 1,087 1,061 1,065 65,000
2023/07/07 1,051 1,078 1,041 1,064 52,200
2023/07/06 1,065 1,070 1,046 1,064 65,300
2023/07/05 1,062 1,069 1,045 1,060 62,000
2023/07/04 1,051 1,078 1,050 1,072 103,500
2023/07/03 1,045 1,049 1,041 1,047 39,800
2023/06/30 1,041 1,050 1,026 1,043 53,300
2023/06/29 1,046 1,049 1,037 1,040 28,800
2023/06/28 1,025 1,044 1,024 1,044 49,200
2023/06/27 1,025 1,026 1,005 1,023 59,300
2023/06/26 1,032 1,033 1,014 1,019 42,500
2023/06/23 1,052 1,055 1,027 1,032 42,900
2023/06/22 1,046 1,054 1,039 1,044 62,000
2023/06/21 1,041 1,056 1,040 1,044 41,000
2023/06/20 1,057 1,058 1,039 1,046 53,400
2023/06/19 1,073 1,073 1,047 1,055 105,500
2023/06/16 1,070 1,079 1,070 1,073 116,900
2023/06/15 1,072 1,080 1,062 1,070 39,300
2023/06/14 1,065 1,076 1,060 1,071 58,400
2023/06/13 1,078 1,078 1,058 1,058 44,900
2023/06/12 1,067 1,084 1,066 1,078 30,700
2023/06/09 1,073 1,080 1,062 1,066 69,400
2023/06/08 1,086 1,102 1,062 1,068 49,200
2023/06/07 1,101 1,107 1,080 1,080 56,600
2023/06/06 1,091 1,092 1,075 1,090 34,900
2023/06/05 1,098 1,109 1,093 1,103 41,000
2023/06/02 1,071 1,093 1,071 1,091 46,600
2023/06/01 1,053 1,076 1,053 1,075 46,900
2023/05/31 1,077 1,086 1,056 1,059 56,200
2023/05/30 1,094 1,098 1,083 1,083 27,500
2023/05/29 1,106 1,117 1,101 1,103 31,400
2023/05/26 1,089 1,099 1,084 1,090 35,800
2023/05/25 1,097 1,106 1,089 1,090 29,900
2023/05/24 1,100 1,114 1,100 1,101 21,000
2023/05/23 1,101 1,107 1,087 1,097 37,400
2023/05/22 1,106 1,111 1,086 1,091 31,500
2023/05/19 1,133 1,136 1,103 1,109 47,500
2023/05/18 1,143 1,153 1,129 1,139 64,900
2023/05/17 1,094 1,120 1,090 1,118 42,200
2023/05/16 1,087 1,092 1,076 1,090 42,000
2023/05/15 1,075 1,080 1,060 1,076 34,000
2023/05/12 1,067 1,067 1,050 1,061 42,400
2023/05/11 1,061 1,068 1,057 1,067 11,400
2023/05/10 1,079 1,088 1,063 1,069 27,000
2023/05/09 1,080 1,081 1,056 1,075 40,800
2023/05/08 1,070 1,090 1,067 1,069 35,100
2023/05/02 1,095 1,104 1,077 1,081 53,400
2023/05/01 1,083 1,093 1,065 1,091 34,400
2023/04/28 1,070 1,088 1,061 1,075 43,800
2023/04/27 1,054 1,061 1,051 1,059 23,300
2023/04/26 1,062 1,064 1,048 1,061 26,700
2023/04/25 1,060 1,080 1,054 1,075 26,000
2023/04/24 1,084 1,084 1,060 1,060 19,200
2023/04/21 1,088 1,091 1,076 1,077 31,000
2023/04/20 1,078 1,093 1,073 1,085 50,300
2023/04/19 1,077 1,081 1,065 1,080 30,200
2023/04/18 1,058 1,094 1,058 1,081 57,300
2023/04/17 1,048 1,049 1,030 1,049 28,000
2023/04/14 1,029 1,042 1,026 1,037 38,400
2023/04/13 1,021 1,029 1,018 1,026 40,400
2023/04/12 1,032 1,035 1,020 1,032 35,200
2023/04/11 1,037 1,037 1,014 1,022 41,500
2023/04/10 1,033 1,039 1,021 1,025 18,100
2023/04/07 1,023 1,038 1,021 1,033 46,000
2023/04/06 1,024 1,031 1,015 1,019 43,900
2023/04/05 1,056 1,056 1,027 1,035 49,500
2023/04/04 1,058 1,069 1,047 1,066 75,000
2023/04/03 1,034 1,066 1,029 1,057 53,700
2023/03/31 1,029 1,035 1,011 1,013 102,600
2023/03/30 1,021 1,027 998 1,022 153,500
2023/03/29 1,020 1,041 1,016 1,030 88,700
2023/03/28 1,025 1,031 1,009 1,014 58,800
2023/03/27 1,035 1,035 1,011 1,014 69,000
2023/03/24 1,021 1,031 1,010 1,023 44,800
2023/03/23 1,040 1,043 1,026 1,035 40,400
2023/03/22 1,049 1,088 1,040 1,056 115,500
2023/03/20 1,059 1,065 1,021 1,025 88,900
2023/03/17 1,105 1,105 1,070 1,070 117,700
2023/03/16 1,072 1,088 1,063 1,081 70,300
2023/03/15 1,128 1,145 1,108 1,123 59,000
2023/03/14 1,124 1,125 1,081 1,096 174,400
2023/03/13 1,197 1,202 1,140 1,170 102,500
2023/03/10 1,267 1,281 1,212 1,216 96,400
2023/03/09 1,261 1,288 1,261 1,282 51,100
2023/03/08 1,232 1,263 1,232 1,256 40,200
2023/03/07 1,229 1,248 1,221 1,236 37,100
2023/03/06 1,241 1,241 1,215 1,217 34,100
2023/03/03 1,233 1,245 1,226 1,239 50,000
2023/03/02 1,273 1,277 1,231 1,235 53,400
2023/03/01 1,240 1,281 1,239 1,273 43,200
2023/02/28 1,280 1,281 1,234 1,242 45,800
2023/02/27 1,267 1,286 1,267 1,284 16,300
2023/02/24 1,304 1,330 1,269 1,279 58,300
2023/02/22 1,296 1,309 1,270 1,302 45,800
2023/02/21 1,261 1,305 1,261 1,301 44,200
2023/02/20 1,281 1,284 1,257 1,277 45,800
2023/02/17 1,248 1,288 1,246 1,278 94,300
2023/02/16 1,265 1,268 1,238 1,260 53,800
2023/02/15 1,225 1,258 1,222 1,248 56,600
2023/02/14 1,212 1,225 1,196 1,225 41,000
2023/02/13 1,193 1,213 1,186 1,194 38,200
2023/02/10 1,160 1,198 1,160 1,193 33,200
2023/02/09 1,184 1,190 1,171 1,175 36,100
2023/02/08 1,150 1,192 1,148 1,184 99,100
2023/02/07 1,147 1,157 1,133 1,151 83,400
2023/02/06 1,170 1,179 1,130 1,147 83,800
2023/02/03 1,188 1,200 1,161 1,170 84,600
2023/02/02 1,250 1,252 1,191 1,203 98,300
2023/02/01 1,256 1,283 1,236 1,250 51,900
2023/01/31 1,288 1,296 1,270 1,278 40,100
2023/01/30 1,276 1,312 1,221 1,291 89,700
2023/01/27 1,259 1,285 1,245 1,276 41,400
2023/01/26 1,280 1,280 1,252 1,260 27,700
2023/01/25 1,279 1,295 1,258 1,271 45,300
2023/01/24 1,263 1,295 1,257 1,289 39,700
2023/01/23 1,258 1,267 1,238 1,251 51,500
2023/01/20 1,210 1,243 1,207 1,241 21,500
2023/01/19 1,239 1,270 1,212 1,217 43,700
2023/01/18 1,236 1,255 1,203 1,254 95,700
2023/01/17 1,261 1,266 1,218 1,236 60,300
2023/01/16 1,298 1,316 1,254 1,254 113,300
2023/01/13 1,195 1,310 1,195 1,293 223,300
2023/01/12 1,136 1,186 1,135 1,185 86,100
2023/01/11 1,145 1,150 1,121 1,150 47,000
2023/01/10 1,190 1,191 1,148 1,148 69,900
2023/01/06 1,181 1,195 1,173 1,187 52,900
2023/01/05 1,221 1,228 1,184 1,197 65,300
2023/01/04 1,239 1,245 1,207 1,230 74,000

このページの先頭へ