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

山梨中央銀行(8360)の株価時系列情報

山梨中央銀行(8360)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
2024/03/29 1,884 1,897 1,873 1,883 35,700
2024/03/28 1,904 1,916 1,870 1,874 55,400
2024/03/27 1,915 1,945 1,907 1,929 62,900
2024/03/26 1,929 1,937 1,907 1,915 54,300
2024/03/25 2,000 2,000 1,936 1,936 71,400
2024/03/22 1,979 2,003 1,956 2,002 67,100
2024/03/21 1,908 1,980 1,905 1,950 85,100
2024/03/19 1,907 1,917 1,886 1,897 83,600
2024/03/18 1,920 1,920 1,885 1,907 84,000
2024/03/15 1,880 1,917 1,876 1,890 82,000
2024/03/14 1,911 1,927 1,876 1,882 81,200
2024/03/13 1,951 1,966 1,872 1,891 108,400
2024/03/12 1,930 1,930 1,880 1,911 87,900
2024/03/11 2,010 2,029 1,917 1,942 279,700
2024/03/08 1,887 1,967 1,887 1,939 121,200
2024/03/07 1,882 1,913 1,877 1,895 91,400
2024/03/06 1,865 1,879 1,845 1,871 63,400
2024/03/05 1,856 1,867 1,832 1,858 53,900
2024/03/04 1,912 1,912 1,836 1,856 83,000
2024/03/01 1,877 1,902 1,865 1,902 64,300
2024/02/29 1,849 1,883 1,846 1,867 47,200
2024/02/28 1,811 1,894 1,811 1,841 76,600
2024/02/27 1,754 1,828 1,754 1,811 73,600
2024/02/26 1,751 1,767 1,746 1,754 43,200
2024/02/22 1,733 1,749 1,724 1,741 50,400
2024/02/21 1,710 1,726 1,702 1,724 27,500
2024/02/20 1,746 1,758 1,715 1,715 42,800
2024/02/19 1,700 1,739 1,691 1,739 60,700
2024/02/16 1,683 1,705 1,678 1,688 83,200
2024/02/15 1,706 1,710 1,665 1,669 71,700
2024/02/14 1,728 1,730 1,699 1,705 55,800
2024/02/13 1,710 1,740 1,698 1,726 69,000
2024/02/09 1,702 1,729 1,685 1,704 75,100
2024/02/08 1,715 1,723 1,696 1,711 55,700
2024/02/07 1,702 1,738 1,698 1,715 64,300
2024/02/06 1,750 1,752 1,693 1,706 150,100
2024/02/05 1,760 1,788 1,754 1,769 75,200
2024/02/02 1,775 1,775 1,733 1,750 50,300
2024/02/01 1,754 1,774 1,739 1,763 54,000
2024/01/31 1,728 1,779 1,724 1,778 60,500
2024/01/30 1,750 1,752 1,730 1,738 47,000
2024/01/29 1,755 1,761 1,726 1,753 52,000
2024/01/26 1,736 1,769 1,724 1,735 73,100
2024/01/25 1,775 1,786 1,743 1,747 67,600
2024/01/24 1,701 1,767 1,701 1,765 73,200
2024/01/23 1,733 1,733 1,699 1,705 57,100
2024/01/22 1,709 1,727 1,703 1,726 42,100
2024/01/19 1,726 1,727 1,700 1,702 52,800
2024/01/18 1,730 1,734 1,703 1,726 46,300
2024/01/17 1,752 1,770 1,730 1,730 51,100
2024/01/16 1,770 1,770 1,716 1,733 61,700
2024/01/15 1,699 1,756 1,699 1,756 45,700
2024/01/12 1,734 1,734 1,705 1,718 62,900
2024/01/11 1,711 1,758 1,711 1,734 80,800
2024/01/10 1,708 1,723 1,695 1,698 71,400
2024/01/09 1,719 1,720 1,695 1,708 57,500
2024/01/05 1,694 1,703 1,682 1,696 53,900
2024/01/04 1,680 1,680 1,635 1,675 79,200
2023/12/29 1,649 1,694 1,649 1,681 68,900
2023/12/28 1,657 1,665 1,633 1,644 67,600
2023/12/27 1,648 1,666 1,644 1,666 58,100
2023/12/26 1,658 1,670 1,638 1,650 54,500
2023/12/25 1,697 1,701 1,656 1,660 72,800
2023/12/22 1,652 1,690 1,652 1,688 61,400
2023/12/21 1,673 1,683 1,649 1,649 64,200
2023/12/20 1,695 1,695 1,651 1,685 114,100
2023/12/19 1,710 1,717 1,687 1,705 55,600
2023/12/18 1,714 1,720 1,681 1,710 62,400
2023/12/15 1,724 1,737 1,708 1,725 59,700
2023/12/14 1,813 1,816 1,724 1,724 107,100
2023/12/13 1,800 1,834 1,784 1,817 41,700
2023/12/12 1,822 1,829 1,797 1,801 62,000
2023/12/11 1,825 1,870 1,805 1,825 94,200
2023/12/08 1,811 1,849 1,802 1,828 157,000
2023/12/07 1,804 1,840 1,798 1,830 62,700
2023/12/06 1,774 1,832 1,774 1,821 100,700
2023/12/05 1,811 1,824 1,783 1,783 74,000
2023/12/04 1,801 1,846 1,787 1,823 65,000
2023/12/01 1,820 1,834 1,801 1,822 72,900
2023/11/30 1,800 1,812 1,772 1,794 135,900
2023/11/29 1,895 1,907 1,817 1,817 82,100
2023/11/28 1,870 1,928 1,870 1,895 69,800
2023/11/27 1,897 1,907 1,874 1,878 42,800
2023/11/24 1,901 1,923 1,888 1,902 57,900
2023/11/22 1,899 1,929 1,886 1,910 40,000
2023/11/21 1,925 1,931 1,888 1,900 70,400
2023/11/20 1,872 1,956 1,872 1,914 111,200
2023/11/17 1,839 1,898 1,818 1,868 237,800
2023/11/16 1,869 1,915 1,844 1,844 120,900
2023/11/15 1,869 1,874 1,809 1,864 171,800
2023/11/14 1,915 1,920 1,853 1,873 126,900
2023/11/13 1,882 1,894 1,859 1,885 68,500
2023/11/10 1,838 1,871 1,832 1,861 82,400
2023/11/09 1,825 1,868 1,796 1,852 131,300
2023/11/08 1,954 1,955 1,828 1,843 236,000
2023/11/07 1,951 2,018 1,951 1,973 95,100
2023/11/06 1,990 2,010 1,960 1,963 127,900
2023/11/02 1,971 1,983 1,935 1,978 155,500
2023/11/01 1,897 1,933 1,884 1,927 136,300
2023/10/31 1,870 1,880 1,802 1,871 176,600
2023/10/30 1,863 1,888 1,806 1,815 266,100
2023/10/27 1,784 1,858 1,768 1,858 127,700
2023/10/26 1,796 1,799 1,755 1,771 93,100
2023/10/25 1,736 1,796 1,732 1,780 75,700
2023/10/24 1,740 1,756 1,691 1,743 109,300
2023/10/23 1,752 1,793 1,750 1,755 71,600
2023/10/20 1,801 1,820 1,753 1,765 78,000
2023/10/19 1,786 1,811 1,773 1,794 70,800
2023/10/18 1,780 1,822 1,774 1,805 105,900
2023/10/17 1,745 1,770 1,741 1,757 73,800
2023/10/16 1,705 1,735 1,699 1,729 66,800
2023/10/13 1,756 1,791 1,728 1,732 103,600
2023/10/12 1,753 1,784 1,744 1,771 65,400
2023/10/11 1,771 1,776 1,740 1,752 82,000
2023/10/10 1,700 1,755 1,690 1,750 118,000
2023/10/06 1,682 1,684 1,648 1,676 78,000
2023/10/05 1,610 1,687 1,610 1,682 105,600
2023/10/04 1,613 1,637 1,594 1,609 172,200
2023/10/03 1,682 1,696 1,647 1,653 85,300
2023/10/02 1,672 1,725 1,672 1,694 80,200
2023/09/29 1,716 1,718 1,659 1,662 114,200
2023/09/28 1,717 1,745 1,708 1,716 100,200
2023/09/27 1,711 1,742 1,701 1,741 88,800
2023/09/26 1,716 1,740 1,704 1,729 67,900
2023/09/25 1,737 1,744 1,698 1,726 102,400
2023/09/22 1,718 1,766 1,697 1,754 117,000
2023/09/21 1,687 1,734 1,685 1,730 100,000
2023/09/20 1,738 1,738 1,691 1,695 114,900
2023/09/19 1,706 1,728 1,700 1,723 138,400
2023/09/15 1,727 1,771 1,703 1,715 203,100
2023/09/14 1,731 1,743 1,690 1,718 162,900
2023/09/13 1,744 1,751 1,707 1,723 147,300
2023/09/12 1,695 1,717 1,670 1,708 112,300
2023/09/11 1,596 1,704 1,596 1,704 146,600
2023/09/08 1,590 1,609 1,579 1,581 105,700
2023/09/07 1,620 1,624 1,602 1,605 89,000
2023/09/06 1,601 1,633 1,600 1,622 93,200
2023/09/05 1,610 1,617 1,580 1,600 129,700
2023/09/04 1,547 1,590 1,547 1,588 124,700
2023/09/01 1,512 1,557 1,511 1,544 92,000
2023/08/31 1,530 1,530 1,506 1,513 61,500
2023/08/30 1,490 1,531 1,490 1,529 91,100
2023/08/29 1,485 1,491 1,466 1,484 50,300
2023/08/28 1,475 1,491 1,470 1,470 41,900
2023/08/25 1,455 1,474 1,440 1,467 110,500
2023/08/24 1,419 1,474 1,419 1,470 82,900
2023/08/23 1,426 1,429 1,414 1,426 38,300
2023/08/22 1,400 1,429 1,395 1,429 61,100
2023/08/21 1,394 1,403 1,376 1,384 73,900
2023/08/18 1,419 1,423 1,390 1,397 65,500
2023/08/17 1,384 1,414 1,374 1,412 76,400
2023/08/16 1,403 1,403 1,383 1,394 67,500
2023/08/15 1,436 1,441 1,422 1,431 62,400
2023/08/14 1,413 1,447 1,413 1,427 154,300
2023/08/10 1,371 1,409 1,362 1,407 113,100
2023/08/09 1,401 1,401 1,367 1,379 69,600
2023/08/08 1,403 1,415 1,400 1,401 74,900
2023/08/07 1,380 1,402 1,372 1,401 72,300
2023/08/04 1,374 1,394 1,372 1,390 54,900
2023/08/03 1,390 1,396 1,376 1,381 67,600
2023/08/02 1,388 1,409 1,388 1,395 82,200
2023/08/01 1,416 1,416 1,396 1,399 95,600
2023/07/31 1,406 1,426 1,396 1,416 244,100
2023/07/28 1,325 1,378 1,324 1,376 180,300
2023/07/27 1,290 1,323 1,285 1,319 63,700
2023/07/26 1,305 1,309 1,290 1,290 46,900
2023/07/25 1,310 1,314 1,293 1,300 96,800
2023/07/24 1,311 1,318 1,301 1,305 71,000
2023/07/21 1,331 1,333 1,310 1,316 97,000
2023/07/20 1,325 1,343 1,320 1,322 134,800
2023/07/19 1,310 1,315 1,301 1,314 69,200
2023/07/18 1,281 1,312 1,276 1,294 60,000
2023/07/14 1,288 1,296 1,266 1,276 91,500
2023/07/13 1,300 1,306 1,277 1,288 65,500
2023/07/12 1,314 1,316 1,292 1,302 49,400
2023/07/11 1,319 1,320 1,296 1,300 111,900
2023/07/10 1,326 1,338 1,312 1,312 115,300
2023/07/07 1,282 1,324 1,280 1,307 112,300
2023/07/06 1,320 1,326 1,295 1,296 139,000
2023/07/05 1,300 1,320 1,291 1,310 92,700
2023/07/04 1,257 1,317 1,257 1,313 186,900
2023/07/03 1,241 1,254 1,228 1,251 133,100
2023/06/30 1,249 1,254 1,229 1,241 77,900
2023/06/29 1,248 1,254 1,234 1,242 65,000
2023/06/28 1,220 1,242 1,219 1,242 105,400
2023/06/27 1,207 1,214 1,201 1,213 62,200
2023/06/26 1,205 1,219 1,189 1,207 92,700
2023/06/23 1,220 1,224 1,199 1,205 103,300
2023/06/22 1,205 1,227 1,205 1,219 102,400
2023/06/21 1,187 1,210 1,184 1,207 120,800
2023/06/20 1,183 1,189 1,170 1,189 80,400
2023/06/19 1,170 1,185 1,165 1,182 79,500
2023/06/16 1,153 1,166 1,153 1,159 128,300
2023/06/15 1,167 1,167 1,151 1,151 76,900
2023/06/14 1,160 1,169 1,156 1,161 55,800
2023/06/13 1,151 1,161 1,146 1,153 103,700
2023/06/12 1,154 1,162 1,145 1,151 29,900
2023/06/09 1,140 1,157 1,136 1,154 59,000
2023/06/08 1,144 1,159 1,137 1,140 42,100
2023/06/07 1,168 1,171 1,142 1,144 78,700

このページの先頭へ