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 |
---|---|---|---|---|---|
2024/10/04 | 1,009 | 1,027 | 1,009 | 1,011 | 27,700 |
2024/10/03 | 1,014 | 1,014 | 1,001 | 1,004 | 42,400 |
2024/10/02 | 1,008 | 1,013 | 993 | 1,004 | 81,300 |
2024/10/01 | 1,025 | 1,029 | 1,013 | 1,023 | 31,500 |
2024/09/30 | 1,020 | 1,032 | 1,008 | 1,011 | 36,700 |
2024/09/27 | 1,035 | 1,035 | 1,020 | 1,023 | 44,800 |
2024/09/26 | 1,038 | 1,060 | 1,032 | 1,056 | 77,400 |
2024/09/25 | 1,037 | 1,037 | 1,021 | 1,032 | 28,900 |
2024/09/24 | 1,039 | 1,064 | 1,030 | 1,037 | 74,400 |
2024/09/20 | 1,058 | 1,061 | 998 | 998 | 38,700 |
2024/09/19 | 1,036 | 1,054 | 1,036 | 1,052 | 25,000 |
2024/09/18 | 1,029 | 1,036 | 1,020 | 1,022 | 44,000 |
2024/09/17 | 1,041 | 1,048 | 1,005 | 1,029 | 36,000 |
2024/09/13 | 1,020 | 1,043 | 1,020 | 1,041 | 63,300 |
2024/09/12 | 1,022 | 1,037 | 1,014 | 1,032 | 28,700 |
2024/09/11 | 1,021 | 1,027 | 1,005 | 1,010 | 41,900 |
2024/09/10 | 1,053 | 1,063 | 1,040 | 1,040 | 28,100 |
2024/09/09 | 1,037 | 1,060 | 1,036 | 1,055 | 24,900 |
2024/09/06 | 1,068 | 1,077 | 1,059 | 1,067 | 23,000 |
2024/09/05 | 1,054 | 1,087 | 1,032 | 1,066 | 28,500 |
2024/09/04 | 1,081 | 1,087 | 1,066 | 1,070 | 41,300 |
2024/09/03 | 1,098 | 1,116 | 1,095 | 1,111 | 43,100 |
2024/09/02 | 1,098 | 1,109 | 1,084 | 1,099 | 31,300 |
2024/08/30 | 1,106 | 1,106 | 1,087 | 1,091 | 20,700 |
2024/08/29 | 1,120 | 1,120 | 1,095 | 1,104 | 19,800 |
2024/08/28 | 1,090 | 1,123 | 1,090 | 1,121 | 25,300 |
2024/08/27 | 1,093 | 1,107 | 1,092 | 1,104 | 18,600 |
2024/08/26 | 1,106 | 1,106 | 1,092 | 1,092 | 22,500 |
2024/08/23 | 1,113 | 1,118 | 1,102 | 1,106 | 11,700 |
2024/08/22 | 1,129 | 1,129 | 1,102 | 1,109 | 19,300 |
2024/08/21 | 1,118 | 1,135 | 1,112 | 1,120 | 13,800 |
2024/08/20 | 1,148 | 1,148 | 1,117 | 1,135 | 40,800 |
2024/08/19 | 1,124 | 1,140 | 1,122 | 1,127 | 41,100 |
2024/08/16 | 1,130 | 1,143 | 1,122 | 1,132 | 43,600 |
2024/08/15 | 1,124 | 1,124 | 1,104 | 1,115 | 34,700 |
2024/08/14 | 1,093 | 1,116 | 1,092 | 1,112 | 23,100 |
2024/08/13 | 1,063 | 1,093 | 1,056 | 1,093 | 30,400 |
2024/08/09 | 1,072 | 1,074 | 1,041 | 1,052 | 67,800 |
2024/08/08 | 1,041 | 1,071 | 1,018 | 1,042 | 68,000 |
2024/08/07 | 1,012 | 1,086 | 1,008 | 1,065 | 49,100 |
2024/08/06 | 1,028 | 1,065 | 1,019 | 1,042 | 79,400 |
2024/08/05 | 1,010 | 1,060 | 960 | 978 | 206,300 |
2024/08/02 | 1,121 | 1,145 | 1,097 | 1,097 | 124,000 |
2024/08/01 | 1,198 | 1,230 | 1,160 | 1,179 | 120,300 |
2024/07/31 | 1,135 | 1,168 | 1,128 | 1,168 | 61,900 |
2024/07/30 | 1,136 | 1,136 | 1,118 | 1,131 | 36,400 |
2024/07/29 | 1,131 | 1,141 | 1,124 | 1,140 | 33,200 |
2024/07/26 | 1,113 | 1,145 | 1,112 | 1,125 | 52,100 |
2024/07/25 | 1,115 | 1,128 | 1,109 | 1,113 | 48,000 |
2024/07/24 | 1,133 | 1,147 | 1,125 | 1,125 | 31,300 |
2024/07/23 | 1,148 | 1,148 | 1,130 | 1,143 | 22,400 |
2024/07/22 | 1,160 | 1,162 | 1,136 | 1,136 | 25,200 |
2024/07/19 | 1,164 | 1,173 | 1,156 | 1,160 | 25,600 |
2024/07/18 | 1,156 | 1,169 | 1,146 | 1,164 | 49,000 |
2024/07/17 | 1,156 | 1,163 | 1,151 | 1,160 | 26,800 |
2024/07/16 | 1,145 | 1,162 | 1,143 | 1,143 | 25,200 |
2024/07/12 | 1,136 | 1,150 | 1,133 | 1,150 | 38,400 |
2024/07/11 | 1,157 | 1,167 | 1,143 | 1,144 | 97,000 |
2024/07/10 | 1,150 | 1,160 | 1,139 | 1,153 | 55,200 |
2024/07/09 | 1,162 | 1,169 | 1,154 | 1,159 | 37,200 |
2024/07/08 | 1,166 | 1,176 | 1,162 | 1,169 | 47,000 |
2024/07/05 | 1,185 | 1,190 | 1,177 | 1,178 | 26,900 |
2024/07/04 | 1,194 | 1,196 | 1,182 | 1,191 | 24,800 |
2024/07/03 | 1,200 | 1,208 | 1,187 | 1,188 | 50,200 |
2024/07/02 | 1,209 | 1,213 | 1,200 | 1,208 | 68,400 |
2024/07/01 | 1,214 | 1,215 | 1,203 | 1,209 | 29,800 |
2024/06/28 | 1,210 | 1,223 | 1,205 | 1,214 | 33,500 |
2024/06/27 | 1,207 | 1,228 | 1,201 | 1,211 | 76,800 |
2024/06/26 | 1,209 | 1,226 | 1,198 | 1,215 | 64,400 |
2024/06/25 | 1,185 | 1,210 | 1,171 | 1,208 | 91,500 |
2024/06/24 | 1,183 | 1,186 | 1,166 | 1,174 | 117,500 |
2024/06/21 | 1,181 | 1,192 | 1,170 | 1,180 | 112,000 |
2024/06/20 | 1,173 | 1,181 | 1,160 | 1,174 | 47,200 |
2024/06/19 | 1,160 | 1,188 | 1,160 | 1,181 | 40,400 |
2024/06/18 | 1,148 | 1,169 | 1,148 | 1,165 | 54,600 |
2024/06/17 | 1,129 | 1,144 | 1,120 | 1,139 | 32,700 |
2024/06/14 | 1,112 | 1,137 | 1,110 | 1,137 | 78,900 |
2024/06/13 | 1,130 | 1,130 | 1,116 | 1,117 | 27,200 |
2024/06/12 | 1,126 | 1,132 | 1,119 | 1,130 | 23,200 |
2024/06/11 | 1,146 | 1,146 | 1,127 | 1,127 | 26,100 |
2024/06/10 | 1,134 | 1,144 | 1,131 | 1,140 | 35,100 |
2024/06/07 | 1,113 | 1,135 | 1,113 | 1,126 | 31,100 |
2024/06/06 | 1,128 | 1,136 | 1,118 | 1,119 | 42,900 |
2024/06/05 | 1,135 | 1,138 | 1,123 | 1,123 | 48,700 |
2024/06/04 | 1,189 | 1,189 | 1,152 | 1,152 | 76,900 |
2024/06/03 | 1,177 | 1,190 | 1,173 | 1,190 | 64,700 |
2024/05/31 | 1,130 | 1,159 | 1,128 | 1,157 | 78,900 |
2024/05/30 | 1,108 | 1,122 | 1,106 | 1,122 | 33,000 |
2024/05/29 | 1,110 | 1,121 | 1,110 | 1,114 | 47,000 |
2024/05/28 | 1,100 | 1,116 | 1,100 | 1,110 | 46,400 |
2024/05/27 | 1,095 | 1,099 | 1,092 | 1,099 | 27,600 |
2024/05/24 | 1,080 | 1,101 | 1,073 | 1,095 | 42,700 |
2024/05/23 | 1,108 | 1,114 | 1,088 | 1,089 | 60,000 |
2024/05/22 | 1,104 | 1,115 | 1,103 | 1,107 | 47,100 |
2024/05/21 | 1,121 | 1,122 | 1,105 | 1,107 | 42,200 |
2024/05/20 | 1,139 | 1,145 | 1,120 | 1,126 | 64,400 |
2024/05/17 | 1,097 | 1,122 | 1,096 | 1,120 | 60,600 |
2024/05/16 | 1,129 | 1,130 | 1,094 | 1,097 | 57,800 |
2024/05/15 | 1,152 | 1,167 | 1,124 | 1,124 | 78,100 |
2024/05/14 | 1,185 | 1,190 | 1,168 | 1,182 | 64,100 |
2024/05/13 | 1,165 | 1,184 | 1,165 | 1,184 | 62,400 |
2024/05/10 | 1,152 | 1,165 | 1,145 | 1,165 | 45,500 |
2024/05/09 | 1,153 | 1,162 | 1,142 | 1,149 | 26,500 |
2024/05/08 | 1,149 | 1,157 | 1,148 | 1,148 | 20,700 |
2024/05/07 | 1,168 | 1,173 | 1,147 | 1,153 | 46,000 |
2024/05/02 | 1,180 | 1,181 | 1,164 | 1,174 | 39,800 |
2024/05/01 | 1,174 | 1,181 | 1,169 | 1,180 | 60,700 |
2024/04/30 | 1,165 | 1,177 | 1,149 | 1,177 | 32,700 |
2024/04/26 | 1,148 | 1,166 | 1,143 | 1,158 | 32,800 |
2024/04/25 | 1,150 | 1,158 | 1,145 | 1,149 | 19,600 |
2024/04/24 | 1,149 | 1,153 | 1,143 | 1,151 | 33,000 |
2024/04/23 | 1,158 | 1,163 | 1,149 | 1,149 | 33,200 |
2024/04/22 | 1,133 | 1,152 | 1,122 | 1,147 | 46,000 |
2024/04/19 | 1,130 | 1,148 | 1,114 | 1,120 | 29,900 |
2024/04/18 | 1,120 | 1,148 | 1,120 | 1,146 | 39,700 |
2024/04/17 | 1,133 | 1,136 | 1,107 | 1,120 | 64,300 |
2024/04/16 | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 |
2024/04/15 | 1,153 | 1,173 | 1,140 | 1,167 | 50,300 |
2024/04/12 | 1,152 | 1,158 | 1,148 | 1,156 | 46,200 |
2024/04/11 | 1,136 | 1,147 | 1,133 | 1,145 | 33,900 |
2024/04/10 | 1,129 | 1,147 | 1,124 | 1,146 | 51,200 |
2024/04/09 | 1,130 | 1,141 | 1,125 | 1,129 | 43,500 |
2024/04/08 | 1,126 | 1,131 | 1,122 | 1,124 | 37,500 |
2024/04/05 | 1,120 | 1,134 | 1,118 | 1,129 | 37,400 |
2024/04/04 | 1,145 | 1,149 | 1,134 | 1,142 | 27,600 |
2024/04/03 | 1,125 | 1,149 | 1,123 | 1,136 | 51,700 |
2024/04/02 | 1,164 | 1,168 | 1,130 | 1,139 | 97,200 |
2024/04/01 | 1,193 | 1,196 | 1,168 | 1,168 | 44,800 |
2024/03/29 | 1,173 | 1,186 | 1,173 | 1,179 | 35,700 |
2024/03/28 | 1,181 | 1,187 | 1,165 | 1,170 | 45,000 |
2024/03/27 | 1,204 | 1,215 | 1,203 | 1,205 | 50,100 |
2024/03/26 | 1,195 | 1,203 | 1,175 | 1,199 | 52,800 |
2024/03/25 | 1,224 | 1,225 | 1,195 | 1,195 | 53,100 |
2024/03/22 | 1,219 | 1,233 | 1,215 | 1,225 | 53,500 |
2024/03/21 | 1,214 | 1,240 | 1,210 | 1,226 | 58,700 |
2024/03/19 | 1,218 | 1,222 | 1,205 | 1,209 | 61,000 |
2024/03/18 | 1,229 | 1,233 | 1,215 | 1,218 | 42,000 |
2024/03/15 | 1,208 | 1,228 | 1,208 | 1,218 | 60,800 |
2024/03/14 | 1,200 | 1,216 | 1,200 | 1,208 | 27,300 |
2024/03/13 | 1,214 | 1,220 | 1,191 | 1,200 | 56,400 |
2024/03/12 | 1,190 | 1,201 | 1,170 | 1,201 | 42,100 |
2024/03/11 | 1,237 | 1,237 | 1,180 | 1,199 | 80,700 |
2024/03/08 | 1,205 | 1,248 | 1,205 | 1,238 | 163,900 |
2024/03/07 | 1,178 | 1,198 | 1,178 | 1,195 | 79,600 |
2024/03/06 | 1,167 | 1,180 | 1,167 | 1,169 | 52,100 |
2024/03/05 | 1,170 | 1,172 | 1,154 | 1,167 | 73,000 |
2024/03/04 | 1,197 | 1,197 | 1,157 | 1,181 | 67,200 |
2024/03/01 | 1,185 | 1,190 | 1,179 | 1,190 | 54,500 |
2024/02/29 | 1,168 | 1,185 | 1,164 | 1,185 | 43,800 |
2024/02/28 | 1,155 | 1,183 | 1,152 | 1,165 | 51,700 |
2024/02/27 | 1,126 | 1,163 | 1,126 | 1,155 | 63,100 |
2024/02/26 | 1,126 | 1,138 | 1,119 | 1,132 | 42,500 |
2024/02/22 | 1,110 | 1,127 | 1,101 | 1,122 | 83,700 |
2024/02/21 | 1,092 | 1,105 | 1,090 | 1,105 | 30,100 |
2024/02/20 | 1,108 | 1,108 | 1,092 | 1,099 | 47,800 |
2024/02/19 | 1,084 | 1,105 | 1,084 | 1,105 | 56,000 |
2024/02/16 | 1,060 | 1,086 | 1,060 | 1,084 | 87,900 |
2024/02/15 | 1,082 | 1,089 | 1,055 | 1,060 | 48,300 |
2024/02/14 | 1,090 | 1,090 | 1,074 | 1,082 | 44,500 |
2024/02/13 | 1,085 | 1,097 | 1,083 | 1,095 | 43,700 |
2024/02/09 | 1,093 | 1,096 | 1,077 | 1,085 | 55,700 |
2024/02/08 | 1,112 | 1,113 | 1,097 | 1,105 | 54,500 |
2024/02/07 | 1,111 | 1,131 | 1,107 | 1,123 | 82,300 |
2024/02/06 | 1,104 | 1,118 | 1,103 | 1,109 | 53,000 |
2024/02/05 | 1,103 | 1,133 | 1,103 | 1,119 | 52,100 |
2024/02/02 | 1,132 | 1,137 | 1,092 | 1,104 | 97,400 |
2024/02/01 | 1,120 | 1,133 | 1,101 | 1,123 | 72,100 |
2024/01/31 | 1,111 | 1,122 | 1,103 | 1,120 | 29,300 |
2024/01/30 | 1,117 | 1,121 | 1,110 | 1,110 | 17,700 |
2024/01/29 | 1,114 | 1,129 | 1,114 | 1,119 | 23,100 |
2024/01/26 | 1,099 | 1,125 | 1,091 | 1,110 | 62,000 |
2024/01/25 | 1,112 | 1,120 | 1,108 | 1,111 | 65,100 |
2024/01/24 | 1,080 | 1,106 | 1,077 | 1,102 | 64,600 |
2024/01/23 | 1,086 | 1,094 | 1,080 | 1,080 | 37,500 |
2024/01/22 | 1,087 | 1,092 | 1,083 | 1,090 | 27,200 |
2024/01/19 | 1,099 | 1,099 | 1,085 | 1,086 | 44,000 |
2024/01/18 | 1,093 | 1,102 | 1,085 | 1,101 | 60,600 |
2024/01/17 | 1,101 | 1,106 | 1,091 | 1,091 | 41,300 |
2024/01/16 | 1,102 | 1,107 | 1,092 | 1,099 | 48,300 |
2024/01/15 | 1,097 | 1,112 | 1,094 | 1,095 | 42,300 |
2024/01/12 | 1,094 | 1,096 | 1,082 | 1,091 | 39,700 |
2024/01/11 | 1,094 | 1,109 | 1,093 | 1,097 | 56,700 |
2024/01/10 | 1,083 | 1,095 | 1,077 | 1,085 | 56,100 |
2024/01/09 | 1,084 | 1,084 | 1,068 | 1,083 | 73,500 |
2024/01/05 | 1,080 | 1,082 | 1,073 | 1,077 | 58,600 |
2024/01/04 | 1,068 | 1,069 | 1,046 | 1,069 | 72,600 |