八十二銀行(8359)の株価時系列情報
八十二銀行(8359)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 | 779 | 790 | 779 | 786 | 842,600 |
2023/12/28 | 775 | 782 | 773 | 782 | 646,300 |
2023/12/27 | 776 | 784 | 770 | 783 | 772,800 |
2023/12/26 | 774 | 776 | 767 | 773 | 575,300 |
2023/12/25 | 783 | 783 | 770 | 775 | 684,000 |
2023/12/22 | 755 | 770 | 754 | 768 | 710,300 |
2023/12/21 | 762 | 762 | 747 | 754 | 1,139,600 |
2023/12/20 | 772 | 780 | 767 | 770 | 1,123,700 |
2023/12/19 | 785 | 792 | 772 | 780 | 1,087,000 |
2023/12/18 | 794 | 794 | 768 | 782 | 1,260,800 |
2023/12/15 | 802 | 812 | 793 | 799 | 1,228,100 |
2023/12/14 | 834 | 839 | 810 | 810 | 1,146,200 |
2023/12/13 | 831 | 841 | 831 | 838 | 910,500 |
2023/12/12 | 837 | 841 | 826 | 831 | 979,900 |
2023/12/11 | 848 | 851 | 834 | 839 | 1,343,000 |
2023/12/08 | 831 | 850 | 824 | 839 | 2,037,000 |
2023/12/07 | 803 | 828 | 800 | 827 | 1,031,200 |
2023/12/06 | 804 | 823 | 804 | 818 | 1,133,600 |
2023/12/05 | 815 | 824 | 800 | 801 | 1,039,400 |
2023/12/04 | 806 | 817 | 801 | 811 | 1,117,000 |
2023/12/01 | 801 | 813 | 798 | 810 | 1,064,200 |
2023/11/30 | 799 | 804 | 792 | 801 | 1,197,800 |
2023/11/29 | 813 | 822 | 792 | 799 | 1,224,400 |
2023/11/28 | 814 | 824 | 810 | 816 | 957,000 |
2023/11/27 | 811 | 814 | 802 | 814 | 1,025,500 |
2023/11/24 | 804 | 813 | 796 | 811 | 1,170,400 |
2023/11/22 | 780 | 802 | 776 | 796 | 1,159,900 |
2023/11/21 | 784 | 792 | 779 | 787 | 1,208,000 |
2023/11/20 | 783 | 803 | 782 | 788 | 1,491,000 |
2023/11/17 | 765 | 792 | 761 | 790 | 1,559,900 |
2023/11/16 | 774 | 781 | 764 | 767 | 1,925,900 |
2023/11/15 | 797 | 799 | 765 | 774 | 2,569,600 |
2023/11/14 | 817 | 817 | 794 | 800 | 1,607,400 |
2023/11/13 | 821 | 826 | 795 | 800 | 2,130,000 |
2023/11/10 | 817 | 836 | 816 | 832 | 1,230,800 |
2023/11/09 | 798 | 826 | 786 | 823 | 2,559,700 |
2023/11/08 | 866 | 866 | 802 | 815 | 4,011,700 |
2023/11/07 | 872 | 880 | 862 | 862 | 1,331,300 |
2023/11/06 | 900 | 902 | 876 | 876 | 2,033,900 |
2023/11/02 | 892 | 901 | 878 | 889 | 1,685,500 |
2023/11/01 | 866 | 883 | 858 | 880 | 1,505,600 |
2023/10/31 | 845 | 859 | 826 | 853 | 2,432,000 |
2023/10/30 | 834 | 847 | 822 | 830 | 2,459,800 |
2023/10/27 | 831 | 848 | 828 | 848 | 1,595,500 |
2023/10/26 | 827 | 832 | 817 | 830 | 1,722,400 |
2023/10/25 | 820 | 839 | 818 | 832 | 1,305,400 |
2023/10/24 | 818 | 829 | 802 | 823 | 1,704,600 |
2023/10/23 | 824 | 836 | 820 | 820 | 1,230,300 |
2023/10/20 | 830 | 840 | 817 | 821 | 1,120,100 |
2023/10/19 | 829 | 843 | 824 | 830 | 1,126,000 |
2023/10/18 | 825 | 842 | 822 | 834 | 1,792,200 |
2023/10/17 | 822 | 824 | 810 | 816 | 1,568,000 |
2023/10/16 | 795 | 812 | 792 | 811 | 1,893,300 |
2023/10/13 | 819 | 826 | 802 | 806 | 2,193,700 |
2023/10/12 | 832 | 834 | 828 | 831 | 1,361,000 |
2023/10/11 | 835 | 839 | 828 | 829 | 1,775,800 |
2023/10/10 | 832 | 840 | 826 | 838 | 1,432,000 |
2023/10/06 | 824 | 831 | 812 | 824 | 1,311,300 |
2023/10/05 | 800 | 829 | 798 | 823 | 1,651,000 |
2023/10/04 | 818 | 822 | 797 | 797 | 1,862,900 |
2023/10/03 | 830 | 841 | 823 | 827 | 1,626,800 |
2023/10/02 | 829 | 852 | 829 | 834 | 1,722,100 |
2023/09/29 | 845 | 846 | 819 | 825 | 1,979,800 |
2023/09/28 | 860 | 867 | 849 | 854 | 1,556,400 |
2023/09/27 | 870 | 870 | 855 | 865 | 2,475,200 |
2023/09/26 | 874 | 887 | 869 | 881 | 1,393,500 |
2023/09/25 | 892 | 892 | 869 | 875 | 2,075,300 |
2023/09/22 | 895 | 908 | 886 | 902 | 2,228,600 |
2023/09/21 | 893 | 907 | 892 | 897 | 1,567,400 |
2023/09/20 | 900 | 906 | 881 | 887 | 2,440,500 |
2023/09/19 | 890 | 907 | 885 | 906 | 2,171,300 |
2023/09/15 | 902 | 923 | 892 | 897 | 3,325,900 |
2023/09/14 | 900 | 902 | 887 | 896 | 2,360,800 |
2023/09/13 | 894 | 908 | 885 | 891 | 2,584,800 |
2023/09/12 | 880 | 893 | 875 | 891 | 2,171,500 |
2023/09/11 | 839 | 881 | 839 | 880 | 2,705,000 |
2023/09/08 | 817 | 828 | 816 | 820 | 2,899,100 |
2023/09/07 | 815 | 831 | 815 | 826 | 1,535,300 |
2023/09/06 | 809 | 826 | 807 | 819 | 1,878,300 |
2023/09/05 | 816 | 825 | 799 | 810 | 2,259,800 |
2023/09/04 | 800 | 809 | 796 | 809 | 1,714,000 |
2023/09/01 | 785 | 802 | 783 | 794 | 1,920,700 |
2023/08/31 | 781 | 793 | 778 | 785 | 2,217,900 |
2023/08/30 | 773 | 796 | 773 | 790 | 1,923,800 |
2023/08/29 | 778 | 779 | 767 | 775 | 1,654,700 |
2023/08/28 | 780 | 785 | 777 | 780 | 1,618,300 |
2023/08/25 | 763 | 763 | 754 | 760 | 473,700 |
2023/08/24 | 751 | 765 | 749 | 764 | 810,400 |
2023/08/23 | 744 | 752 | 740 | 752 | 738,900 |
2023/08/22 | 739 | 753 | 735 | 753 | 985,800 |
2023/08/21 | 740 | 743 | 733 | 734 | 917,200 |
2023/08/18 | 754 | 755 | 739 | 743 | 708,500 |
2023/08/17 | 745 | 754 | 735 | 754 | 1,205,600 |
2023/08/16 | 744 | 749 | 737 | 745 | 1,778,600 |
2023/08/15 | 759 | 761 | 748 | 754 | 1,350,000 |
2023/08/14 | 764 | 770 | 758 | 760 | 1,132,900 |
2023/08/10 | 744 | 758 | 742 | 756 | 1,558,100 |
2023/08/09 | 747 | 748 | 736 | 741 | 877,900 |
2023/08/08 | 739 | 749 | 735 | 747 | 1,330,200 |
2023/08/07 | 724 | 736 | 709 | 732 | 1,556,700 |
2023/08/04 | 711 | 724 | 709 | 723 | 827,600 |
2023/08/03 | 723 | 724 | 707 | 708 | 1,154,400 |
2023/08/02 | 725 | 735 | 721 | 724 | 1,499,100 |
2023/08/01 | 730 | 740 | 726 | 732 | 2,275,800 |
2023/07/31 | 726 | 744 | 724 | 732 | 3,551,200 |
2023/07/28 | 688 | 708 | 683 | 706 | 2,203,300 |
2023/07/27 | 680 | 684 | 674 | 684 | 1,078,700 |
2023/07/26 | 670 | 682 | 669 | 679 | 1,082,100 |
2023/07/25 | 669 | 676 | 663 | 671 | 810,100 |
2023/07/24 | 667 | 670 | 659 | 665 | 795,300 |
2023/07/21 | 671 | 673 | 663 | 665 | 589,800 |
2023/07/20 | 675 | 676 | 669 | 669 | 559,400 |
2023/07/19 | 677 | 681 | 667 | 672 | 1,134,000 |
2023/07/18 | 657 | 680 | 655 | 670 | 1,278,300 |
2023/07/14 | 662 | 664 | 657 | 661 | 1,260,400 |
2023/07/13 | 659 | 663 | 654 | 657 | 1,107,900 |
2023/07/12 | 662 | 665 | 650 | 659 | 1,425,300 |
2023/07/11 | 660 | 665 | 654 | 654 | 1,131,700 |
2023/07/10 | 663 | 670 | 654 | 657 | 1,385,000 |
2023/07/07 | 649 | 663 | 642 | 658 | 1,297,500 |
2023/07/06 | 654 | 658 | 646 | 647 | 1,001,000 |
2023/07/05 | 649 | 660 | 645 | 655 | 2,319,700 |
2023/07/04 | 635 | 649 | 634 | 649 | 1,226,000 |
2023/07/03 | 625 | 634 | 623 | 633 | 1,018,500 |
2023/06/30 | 634 | 639 | 619 | 624 | 1,272,000 |
2023/06/29 | 625 | 627 | 620 | 624 | 852,000 |
2023/06/28 | 616 | 627 | 615 | 627 | 889,900 |
2023/06/27 | 610 | 614 | 605 | 611 | 662,100 |
2023/06/26 | 618 | 619 | 609 | 611 | 692,100 |
2023/06/23 | 627 | 629 | 611 | 614 | 926,900 |
2023/06/22 | 613 | 637 | 613 | 628 | 1,753,900 |
2023/06/21 | 608 | 612 | 605 | 609 | 845,900 |
2023/06/20 | 614 | 614 | 603 | 605 | 803,800 |
2023/06/19 | 620 | 624 | 611 | 615 | 1,168,000 |
2023/06/16 | 610 | 619 | 608 | 617 | 2,603,200 |
2023/06/15 | 607 | 624 | 605 | 616 | 1,788,900 |
2023/06/14 | 610 | 614 | 606 | 609 | 1,056,500 |
2023/06/13 | 602 | 610 | 601 | 605 | 1,151,900 |
2023/06/12 | 600 | 605 | 598 | 602 | 511,400 |
2023/06/09 | 592 | 602 | 590 | 600 | 1,596,900 |
2023/06/08 | 605 | 609 | 588 | 591 | 1,301,200 |
2023/06/07 | 598 | 602 | 587 | 587 | 1,951,100 |
2023/06/06 | 595 | 597 | 586 | 596 | 1,095,500 |
2023/06/05 | 611 | 618 | 601 | 605 | 1,553,000 |
2023/06/02 | 593 | 604 | 593 | 604 | 1,110,100 |
2023/06/01 | 583 | 594 | 581 | 592 | 1,139,900 |
2023/05/31 | 584 | 591 | 584 | 587 | 2,043,300 |
2023/05/30 | 591 | 593 | 588 | 590 | 839,900 |
2023/05/29 | 587 | 592 | 585 | 589 | 1,805,000 |
2023/05/26 | 598 | 598 | 583 | 584 | 1,123,800 |
2023/05/25 | 590 | 598 | 586 | 594 | 1,220,000 |
2023/05/24 | 595 | 603 | 593 | 593 | 1,329,000 |
2023/05/23 | 596 | 597 | 588 | 591 | 1,268,300 |
2023/05/22 | 598 | 600 | 589 | 590 | 1,000,400 |
2023/05/19 | 609 | 610 | 596 | 597 | 994,200 |
2023/05/18 | 616 | 616 | 607 | 609 | 1,484,500 |
2023/05/17 | 605 | 611 | 599 | 609 | 926,300 |
2023/05/16 | 605 | 610 | 601 | 605 | 1,916,700 |
2023/05/15 | 589 | 602 | 589 | 601 | 1,439,800 |
2023/05/12 | 580 | 583 | 572 | 582 | 1,563,200 |
2023/05/11 | 584 | 586 | 582 | 584 | 789,300 |
2023/05/10 | 592 | 594 | 583 | 588 | 838,300 |
2023/05/09 | 575 | 591 | 571 | 590 | 2,221,200 |
2023/05/08 | 583 | 588 | 571 | 572 | 2,008,200 |
2023/05/02 | 594 | 594 | 578 | 584 | 1,858,200 |
2023/05/01 | 596 | 599 | 581 | 595 | 2,706,700 |
2023/04/28 | 605 | 612 | 595 | 606 | 2,470,800 |
2023/04/27 | 597 | 600 | 592 | 598 | 1,737,700 |
2023/04/26 | 595 | 597 | 585 | 590 | 1,336,300 |
2023/04/25 | 602 | 608 | 600 | 603 | 944,200 |
2023/04/24 | 603 | 605 | 597 | 597 | 1,089,400 |
2023/04/21 | 597 | 610 | 596 | 603 | 1,656,900 |
2023/04/20 | 595 | 606 | 592 | 602 | 2,072,700 |
2023/04/19 | 589 | 595 | 585 | 594 | 1,348,500 |
2023/04/18 | 583 | 592 | 582 | 588 | 1,534,000 |
2023/04/17 | 569 | 577 | 569 | 576 | 1,077,200 |
2023/04/14 | 570 | 573 | 566 | 570 | 1,431,500 |
2023/04/13 | 568 | 569 | 563 | 568 | 1,124,400 |
2023/04/12 | 572 | 577 | 568 | 571 | 1,009,100 |
2023/04/11 | 576 | 577 | 564 | 571 | 1,068,700 |
2023/04/10 | 568 | 574 | 568 | 570 | 897,800 |
2023/04/07 | 562 | 570 | 562 | 567 | 879,100 |
2023/04/06 | 565 | 567 | 559 | 560 | 1,376,900 |
2023/04/05 | 577 | 578 | 569 | 572 | 1,625,100 |
2023/04/04 | 585 | 587 | 577 | 587 | 1,514,800 |
2023/04/03 | 581 | 594 | 579 | 586 | 1,350,600 |
2023/03/31 | 568 | 579 | 566 | 575 | 1,555,800 |
2023/03/30 | 563 | 567 | 558 | 565 | 1,285,400 |
2023/03/29 | 561 | 573 | 561 | 571 | 1,837,500 |
2023/03/28 | 565 | 567 | 555 | 557 | 1,606,600 |
2023/03/27 | 563 | 563 | 554 | 555 | 1,470,800 |
2023/03/24 | 547 | 565 | 546 | 561 | 2,115,700 |
2023/03/23 | 548 | 557 | 547 | 555 | 1,892,600 |
2023/03/22 | 563 | 565 | 555 | 555 | 2,359,800 |
2023/03/20 | 553 | 563 | 548 | 548 | 2,514,500 |
2023/03/17 | 566 | 568 | 553 | 563 | 3,760,200 |
2023/03/16 | 557 | 566 | 545 | 557 | 4,510,600 |
2023/03/15 | 569 | 590 | 569 | 577 | 3,365,600 |
2023/03/14 | 566 | 571 | 554 | 559 | 4,936,200 |
2023/03/13 | 600 | 601 | 584 | 592 | 3,316,700 |
2023/03/10 | 647 | 651 | 614 | 616 | 4,459,200 |
2023/03/09 | 640 | 657 | 639 | 657 | 2,492,200 |
2023/03/08 | 631 | 642 | 628 | 639 | 2,539,600 |
2023/03/07 | 616 | 630 | 611 | 629 | 2,006,500 |
2023/03/06 | 614 | 615 | 606 | 613 | 1,942,700 |
2023/03/03 | 616 | 620 | 613 | 614 | 1,863,100 |
2023/03/02 | 623 | 628 | 613 | 615 | 1,823,500 |
2023/03/01 | 614 | 624 | 612 | 620 | 2,055,900 |
2023/02/28 | 622 | 625 | 612 | 616 | 1,924,200 |
2023/02/27 | 616 | 624 | 616 | 623 | 1,528,200 |
2023/02/24 | 623 | 632 | 613 | 615 | 2,601,100 |
2023/02/22 | 623 | 630 | 617 | 622 | 2,296,900 |
2023/02/21 | 608 | 624 | 607 | 623 | 2,559,000 |
2023/02/20 | 603 | 606 | 601 | 604 | 1,502,500 |
2023/02/17 | 588 | 603 | 588 | 596 | 2,094,800 |
2023/02/16 | 594 | 599 | 586 | 588 | 2,282,600 |
2023/02/15 | 591 | 597 | 590 | 593 | 2,293,600 |
2023/02/14 | 581 | 589 | 580 | 589 | 2,096,200 |
2023/02/13 | 574 | 589 | 573 | 579 | 2,437,900 |
2023/02/10 | 567 | 578 | 567 | 572 | 1,774,200 |
2023/02/09 | 566 | 573 | 566 | 567 | 1,427,000 |
2023/02/08 | 558 | 569 | 558 | 566 | 1,673,500 |
2023/02/07 | 550 | 559 | 547 | 557 | 1,978,400 |
2023/02/06 | 550 | 550 | 532 | 542 | 2,342,100 |
2023/02/03 | 540 | 549 | 537 | 548 | 1,534,900 |
2023/02/02 | 558 | 563 | 543 | 545 | 1,935,800 |
2023/02/01 | 563 | 573 | 557 | 562 | 1,507,200 |
2023/01/31 | 573 | 573 | 561 | 563 | 1,582,900 |
2023/01/30 | 559 | 576 | 558 | 572 | 2,070,700 |
2023/01/27 | 552 | 566 | 550 | 564 | 1,980,700 |
2023/01/26 | 555 | 555 | 547 | 549 | 1,267,500 |
2023/01/25 | 551 | 557 | 546 | 552 | 1,959,800 |
2023/01/24 | 554 | 558 | 550 | 556 | 1,750,000 |
2023/01/23 | 557 | 563 | 551 | 554 | 2,867,700 |
2023/01/20 | 550 | 554 | 545 | 552 | 1,408,200 |
2023/01/19 | 551 | 560 | 545 | 547 | 1,987,000 |
2023/01/18 | 547 | 553 | 528 | 551 | 3,790,500 |
2023/01/17 | 562 | 562 | 541 | 543 | 3,020,600 |
2023/01/16 | 593 | 598 | 563 | 564 | 3,739,600 |
2023/01/13 | 560 | 593 | 560 | 588 | 4,174,300 |
2023/01/12 | 546 | 566 | 544 | 559 | 3,516,200 |
2023/01/11 | 543 | 550 | 541 | 548 | 1,229,900 |
2023/01/10 | 541 | 553 | 539 | 540 | 1,675,700 |
2023/01/06 | 537 | 552 | 535 | 546 | 2,492,300 |
2023/01/05 | 545 | 549 | 537 | 539 | 1,886,100 |
2023/01/04 | 549 | 553 | 534 | 550 | 2,734,500 |