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
2026/09/04 4,645 4,670 4,455 4,635 146,700
2026/09/03 4,555 4,725 4,510 4,595 188,200
2026/09/02 4,445 4,550 4,415 4,510 123,400
2026/09/01 4,535 4,585 4,465 4,515 138,600
2026/08/31 4,695 4,735 4,585 4,585 214,200
2026/08/28 4,600 4,780 4,550 4,730 153,000
2026/08/27 4,520 4,675 4,510 4,600 130,000
2026/08/26 4,370 4,530 4,345 4,515 166,700
2026/08/25 4,245 4,355 4,225 4,300 92,700
2026/08/24 4,435 4,435 4,205 4,240 133,000
2026/08/21 4,360 4,440 4,330 4,365 99,000
2026/08/20 4,455 4,470 4,285 4,385 137,000
2026/08/19 4,620 4,685 4,405 4,455 167,800
2026/08/18 4,680 4,780 4,665 4,690 107,700
2026/08/17 4,635 4,670 4,550 4,655 101,600
2026/08/14 4,540 4,735 4,540 4,575 175,100
2026/08/13 4,320 4,600 4,320 4,585 160,500
2026/08/12 4,165 4,280 4,150 4,250 114,300
2026/08/10 4,195 4,195 4,065 4,100 118,600
2026/08/07 4,240 4,300 4,180 4,230 123,600
2026/08/06 4,030 4,260 4,030 4,235 213,500
2026/08/05 3,935 4,030 3,915 4,025 120,100
2026/08/04 3,640 4,005 3,610 3,900 190,300
2026/08/03 3,740 3,805 3,600 3,780 176,500
2026/07/31 3,770 3,865 3,680 3,740 124,100
2026/07/30 3,775 3,790 3,665 3,700 143,500
2026/07/29 4,015 4,015 3,770 3,865 186,900
2026/07/28 4,150 4,150 3,995 4,020 155,000
2026/07/27 4,055 4,220 4,040 4,195 207,400
2026/07/24 3,820 4,030 3,810 4,000 108,300
2026/07/23 3,875 4,070 3,830 3,935 190,900
2026/07/22 3,800 3,890 3,750 3,875 93,600
2026/07/21 3,685 3,810 3,615 3,760 138,100
2026/07/17 3,870 3,900 3,555 3,615 173,100
2026/07/16 3,890 3,920 3,840 3,910 112,500
2026/07/15 3,790 3,930 3,765 3,930 123,600
2026/07/14 3,700 3,780 3,610 3,765 95,700
2026/07/13 3,730 3,790 3,645 3,690 100,300
2026/07/10 3,825 3,865 3,690 3,690 99,700
2026/07/09 3,850 3,850 3,715 3,785 108,500
2026/07/08 3,875 3,935 3,815 3,865 105,100
2026/07/07 4,070 4,245 3,870 3,875 274,800
2026/07/06 3,965 4,050 3,935 4,015 140,500
2026/07/03 3,840 4,010 3,810 3,965 234,100
2026/07/02 3,670 3,875 3,670 3,825 212,200
2026/07/01 3,525 3,610 3,500 3,600 83,800
2026/06/30 3,495 3,550 3,465 3,525 112,700
2026/06/29 3,385 3,455 3,360 3,455 92,700
2026/06/26 3,315 3,385 3,270 3,365 77,500
2026/06/25 3,320 3,345 3,250 3,285 60,500
2026/06/24 3,315 3,355 3,205 3,250 102,900
2026/06/23 3,425 3,465 3,330 3,335 65,900
2026/06/22 3,350 3,395 3,300 3,355 84,700
2026/06/19 3,470 3,485 3,305 3,370 172,400
2026/06/18 3,535 3,545 3,450 3,480 112,400
2026/06/17 3,580 3,660 3,440 3,465 143,900
2026/06/16 3,545 3,580 3,445 3,560 104,600
2026/06/15 3,550 3,600 3,505 3,550 105,400
2026/06/12 3,405 3,540 3,400 3,495 207,100
2026/06/11 3,350 3,445 3,305 3,370 146,300
2026/06/10 3,200 3,430 3,200 3,350 234,500
2026/06/09 3,100 3,185 3,090 3,185 101,000
2026/06/08 2,982 3,075 2,982 3,075 100,100
2026/06/05 3,075 3,105 3,025 3,075 60,600
2026/06/04 2,963 3,080 2,919 3,035 99,600
2026/06/03 3,055 3,065 2,972 2,975 91,700
2026/06/02 3,020 3,060 2,923 3,055 102,700
2026/06/01 3,075 3,130 3,040 3,070 96,100
2026/05/29 3,125 3,175 3,085 3,095 101,000
2026/05/28 3,080 3,115 3,000 3,095 112,100
2026/05/27 3,070 3,105 2,988 3,080 125,500
2026/05/26 2,975 3,070 2,919 3,030 89,500
2026/05/25 3,025 3,025 2,914 2,991 123,600
2026/05/22 3,080 3,165 3,025 3,055 124,000
2026/05/21 3,050 3,150 3,025 3,035 121,000
2026/05/20 2,955 3,010 2,948 2,994 162,600
2026/05/19 2,904 2,980 2,891 2,940 216,600
2026/05/18 2,755 2,891 2,666 2,876 397,800
2026/05/15 2,650 2,678 2,593 2,655 144,000
2026/05/14 2,615 2,637 2,579 2,636 136,900
2026/05/13 2,543 2,616 2,539 2,616 105,100
2026/05/12 2,576 2,586 2,538 2,548 84,500
2026/05/11 2,514 2,552 2,504 2,535 79,800
2026/05/08 2,558 2,570 2,469 2,515 142,100
2026/05/07 2,603 2,627 2,557 2,595 126,500
2026/05/01 2,537 2,545 2,486 2,503 69,800
2026/04/30 2,485 2,545 2,450 2,537 96,100
2026/04/28 2,417 2,563 2,405 2,563 109,400
2026/04/27 2,391 2,413 2,357 2,396 86,700
2026/04/24 2,476 2,482 2,415 2,415 81,500
2026/04/23 2,513 2,521 2,457 2,477 91,100
2026/04/22 2,611 2,630 2,521 2,538 105,400
2026/04/21 2,733 2,736 2,628 2,638 78,600
2026/04/20 2,794 2,799 2,718 2,726 121,500
2026/04/17 2,789 2,807 2,769 2,786 149,300
2026/04/16 2,752 2,797 2,751 2,780 86,900
2026/04/15 2,720 2,780 2,720 2,740 97,200
2026/04/14 2,702 2,706 2,666 2,688 69,900
2026/04/13 2,628 2,702 2,628 2,683 67,400
2026/04/10 2,700 2,729 2,666 2,678 88,100
2026/04/09 2,675 2,704 2,641 2,656 71,200
2026/04/08 2,691 2,692 2,640 2,657 81,900
2026/04/07 2,560 2,611 2,560 2,579 68,400
2026/04/06 2,512 2,565 2,511 2,550 52,400
2026/04/03 2,539 2,550 2,488 2,510 77,600
2026/03/27 2,454 2,517 2,438 2,498 183,600
2026/03/26 2,520 2,521 2,446 2,479 90,900
2026/03/25 2,472 2,518 2,457 2,518 105,500
2026/03/24 2,370 2,408 2,358 2,384 80,800
2026/03/23 2,290 2,310 2,246 2,294 126,900
2026/03/19 2,402 2,436 2,386 2,386 86,500
2026/03/18 2,441 2,471 2,414 2,471 90,400
2026/03/17 2,434 2,460 2,400 2,401 67,700
2026/03/16 2,390 2,405 2,367 2,396 80,500
2026/03/13 2,372 2,434 2,372 2,403 117,500
2026/03/12 2,505 2,529 2,413 2,415 133,100
2026/03/11 2,570 2,613 2,533 2,533 98,400
2026/03/10 2,461 2,575 2,461 2,554 114,800
2026/03/09 2,346 2,424 2,331 2,406 181,000
2026/03/06 2,492 2,555 2,450 2,550 116,500
2026/03/05 2,500 2,575 2,500 2,555 168,100
2026/03/04 2,525 2,556 2,355 2,387 280,700
2026/03/03 2,640 2,723 2,620 2,625 138,900
2026/03/02 2,612 2,685 2,595 2,651 347,500
2026/02/27 2,660 2,734 2,653 2,730 172,300
2026/02/26 2,634 2,695 2,630 2,645 120,300
2026/02/25 2,687 2,695 2,601 2,618 184,700
2026/02/24 2,667 2,686 2,623 2,683 306,900
2026/02/20 2,640 2,689 2,640 2,688 179,800
2026/02/19 2,610 2,675 2,592 2,674 216,600
2026/02/18 2,622 2,634 2,591 2,610 153,200
2026/02/17 2,666 2,691 2,580 2,580 212,700
2026/02/16 2,659 2,672 2,590 2,668 198,400
2026/02/13 2,755 2,755 2,633 2,655 257,400
2026/02/12 2,718 2,794 2,677 2,762 315,800
2026/02/10 2,636 2,725 2,603 2,672 452,800
2026/02/09 2,500 2,500 2,429 2,472 188,300
2026/02/06 2,377 2,411 2,342 2,411 131,900
2026/02/05 2,384 2,409 2,356 2,395 112,000
2026/02/04 2,311 2,360 2,305 2,340 83,900
2026/02/03 2,248 2,324 2,231 2,320 122,400
2026/02/02 2,236 2,268 2,200 2,204 104,800
2026/01/30 2,190 2,209 2,171 2,208 56,800
2026/01/29 2,162 2,183 2,146 2,178 70,000
2026/01/28 2,151 2,175 2,118 2,164 79,100
2026/01/27 2,130 2,163 2,115 2,163 78,000
2026/01/26 2,142 2,166 2,115 2,139 103,400
2026/01/23 2,165 2,220 2,161 2,192 79,900
2026/01/22 2,125 2,165 2,115 2,154 86,900
2026/01/21 2,085 2,124 2,061 2,096 115,900
2026/01/20 2,126 2,145 2,102 2,135 86,600
2026/01/19 2,146 2,148 2,118 2,127 71,600
2026/01/16 2,160 2,178 2,137 2,153 75,400
2026/01/15 2,117 2,160 2,111 2,153 72,800
2026/01/14 2,144 2,154 2,101 2,126 112,200
2026/01/13 2,120 2,148 2,090 2,130 120,000
2026/01/09 2,045 2,079 2,045 2,060 72,900
2026/01/08 2,024 2,071 2,019 2,038 65,700
2026/01/07 2,000 2,034 1,997 2,027 74,900
2026/01/06 1,985 2,033 1,981 2,014 121,700
2026/01/05 1,953 1,969 1,938 1,966 66,400

このページの先頭へ