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 |
|---|---|---|---|---|---|
| 2024/09/13 | 1,605 | 1,621 | 1,593 | 1,597 | 64,000 |
| 2024/09/12 | 1,610 | 1,638 | 1,603 | 1,614 | 31,400 |
| 2024/09/11 | 1,619 | 1,620 | 1,581 | 1,590 | 84,300 |
| 2024/09/10 | 1,624 | 1,654 | 1,624 | 1,637 | 33,100 |
| 2024/09/09 | 1,637 | 1,647 | 1,596 | 1,628 | 44,800 |
| 2024/09/06 | 1,675 | 1,690 | 1,650 | 1,665 | 43,200 |
| 2024/09/05 | 1,650 | 1,714 | 1,641 | 1,670 | 36,200 |
| 2024/09/04 | 1,713 | 1,723 | 1,679 | 1,679 | 61,700 |
| 2024/09/03 | 1,746 | 1,774 | 1,745 | 1,759 | 38,300 |
| 2024/09/02 | 1,745 | 1,760 | 1,725 | 1,737 | 27,000 |
| 2024/08/30 | 1,752 | 1,764 | 1,722 | 1,730 | 48,000 |
| 2024/08/29 | 1,775 | 1,775 | 1,742 | 1,744 | 43,500 |
| 2024/08/28 | 1,755 | 1,778 | 1,755 | 1,778 | 29,600 |
| 2024/08/27 | 1,763 | 1,791 | 1,751 | 1,760 | 18,000 |
| 2024/08/26 | 1,783 | 1,788 | 1,754 | 1,756 | 28,700 |
| 2024/08/23 | 1,780 | 1,794 | 1,761 | 1,780 | 27,600 |
| 2024/08/22 | 1,815 | 1,815 | 1,783 | 1,787 | 15,900 |
| 2024/08/21 | 1,805 | 1,825 | 1,779 | 1,815 | 15,300 |
| 2024/08/20 | 1,872 | 1,880 | 1,825 | 1,826 | 26,500 |
| 2024/08/19 | 1,890 | 1,896 | 1,838 | 1,838 | 23,400 |
| 2024/08/16 | 1,893 | 1,915 | 1,872 | 1,898 | 32,700 |
| 2024/08/15 | 1,835 | 1,867 | 1,826 | 1,844 | 33,700 |
| 2024/08/14 | 1,771 | 1,845 | 1,771 | 1,823 | 42,700 |
| 2024/08/13 | 1,747 | 1,779 | 1,715 | 1,771 | 38,700 |
| 2024/08/09 | 1,711 | 1,747 | 1,690 | 1,738 | 65,900 |
| 2024/08/08 | 1,638 | 1,706 | 1,627 | 1,644 | 73,400 |
| 2024/08/07 | 1,634 | 1,741 | 1,624 | 1,678 | 118,400 |
| 2024/08/06 | 1,513 | 1,685 | 1,500 | 1,666 | 145,900 |
| 2024/08/05 | 1,620 | 1,668 | 1,453 | 1,453 | 122,000 |
| 2024/08/02 | 1,951 | 1,970 | 1,820 | 1,820 | 121,400 |
| 2024/08/01 | 2,045 | 2,075 | 1,996 | 2,046 | 81,000 |
| 2024/07/31 | 1,936 | 2,038 | 1,936 | 2,038 | 68,200 |
| 2024/07/30 | 1,956 | 1,960 | 1,921 | 1,936 | 49,500 |
| 2024/07/29 | 1,936 | 1,984 | 1,922 | 1,984 | 53,200 |
| 2024/07/26 | 1,929 | 1,941 | 1,904 | 1,928 | 38,900 |
| 2024/07/25 | 1,935 | 1,947 | 1,910 | 1,918 | 46,100 |
| 2024/07/24 | 1,963 | 1,982 | 1,946 | 1,946 | 47,300 |
| 2024/07/23 | 1,963 | 1,979 | 1,953 | 1,963 | 40,700 |
| 2024/07/22 | 2,021 | 2,025 | 1,957 | 1,959 | 31,400 |
| 2024/07/19 | 2,025 | 2,026 | 1,979 | 2,015 | 26,400 |
| 2024/07/18 | 1,998 | 2,037 | 1,979 | 2,024 | 31,800 |
| 2024/07/17 | 2,002 | 2,024 | 2,002 | 2,014 | 30,900 |
| 2024/07/16 | 1,966 | 2,004 | 1,966 | 1,974 | 33,600 |
| 2024/07/12 | 1,942 | 1,970 | 1,925 | 1,966 | 42,100 |
| 2024/07/11 | 1,970 | 1,972 | 1,941 | 1,954 | 29,300 |
| 2024/07/10 | 1,957 | 1,970 | 1,940 | 1,956 | 46,200 |
| 2024/07/09 | 1,939 | 1,969 | 1,937 | 1,961 | 38,400 |
| 2024/07/08 | 1,972 | 1,980 | 1,940 | 1,940 | 41,400 |
| 2024/07/05 | 2,016 | 2,026 | 1,985 | 1,985 | 33,900 |
| 2024/07/04 | 2,024 | 2,033 | 1,999 | 2,021 | 33,300 |
| 2024/07/03 | 2,067 | 2,068 | 2,019 | 2,024 | 38,800 |
| 2024/07/02 | 2,096 | 2,108 | 2,063 | 2,067 | 79,300 |
| 2024/07/01 | 2,124 | 2,124 | 2,050 | 2,096 | 53,400 |
| 2024/06/28 | 2,097 | 2,120 | 2,088 | 2,102 | 36,200 |
| 2024/06/27 | 2,050 | 2,103 | 2,050 | 2,097 | 59,100 |
| 2024/06/26 | 2,054 | 2,072 | 2,036 | 2,057 | 57,500 |
| 2024/06/25 | 1,991 | 2,079 | 1,991 | 2,049 | 82,300 |
| 2024/06/24 | 1,988 | 2,003 | 1,960 | 1,978 | 42,900 |
| 2024/06/21 | 1,973 | 2,000 | 1,958 | 1,975 | 78,900 |
| 2024/06/20 | 1,949 | 1,968 | 1,916 | 1,957 | 52,400 |
| 2024/06/19 | 1,920 | 1,960 | 1,920 | 1,949 | 35,400 |
| 2024/06/18 | 1,889 | 1,921 | 1,878 | 1,918 | 38,400 |
| 2024/06/17 | 1,882 | 1,887 | 1,851 | 1,875 | 29,300 |
| 2024/06/14 | 1,845 | 1,894 | 1,828 | 1,887 | 98,100 |
| 2024/06/13 | 1,925 | 1,930 | 1,880 | 1,885 | 38,200 |
| 2024/06/12 | 1,954 | 1,954 | 1,932 | 1,937 | 20,900 |
| 2024/06/11 | 1,990 | 1,991 | 1,953 | 1,953 | 27,200 |
| 2024/06/10 | 1,977 | 1,996 | 1,977 | 1,981 | 25,600 |
| 2024/06/07 | 1,967 | 2,015 | 1,967 | 1,972 | 31,400 |
| 2024/06/06 | 1,951 | 1,992 | 1,950 | 1,978 | 39,800 |
| 2024/06/05 | 1,999 | 2,020 | 1,968 | 1,972 | 76,100 |
| 2024/06/04 | 2,111 | 2,127 | 2,022 | 2,029 | 61,900 |
| 2024/06/03 | 2,085 | 2,120 | 2,064 | 2,118 | 94,100 |
| 2024/05/31 | 1,991 | 2,060 | 1,989 | 2,060 | 114,100 |
| 2024/05/30 | 1,927 | 1,978 | 1,908 | 1,978 | 44,600 |
| 2024/05/29 | 1,955 | 1,977 | 1,935 | 1,936 | 49,400 |
| 2024/05/28 | 1,945 | 1,963 | 1,930 | 1,955 | 26,600 |
| 2024/05/27 | 1,916 | 1,946 | 1,909 | 1,945 | 32,400 |
| 2024/05/24 | 1,913 | 1,939 | 1,900 | 1,916 | 34,700 |
| 2024/05/23 | 1,914 | 1,931 | 1,880 | 1,931 | 38,400 |
| 2024/05/22 | 1,919 | 1,927 | 1,897 | 1,912 | 43,500 |
| 2024/05/21 | 1,956 | 1,964 | 1,920 | 1,923 | 39,400 |
| 2024/05/20 | 1,943 | 1,967 | 1,936 | 1,959 | 51,900 |
| 2024/05/17 | 1,909 | 1,939 | 1,898 | 1,939 | 55,300 |
| 2024/05/16 | 1,916 | 1,920 | 1,888 | 1,909 | 69,100 |
| 2024/05/15 | 1,926 | 1,949 | 1,872 | 1,909 | 138,000 |
| 2024/05/14 | 1,868 | 1,878 | 1,844 | 1,846 | 62,600 |
| 2024/05/13 | 1,817 | 1,863 | 1,813 | 1,858 | 65,700 |
| 2024/05/10 | 1,806 | 1,817 | 1,793 | 1,814 | 52,800 |
| 2024/05/09 | 1,760 | 1,792 | 1,760 | 1,792 | 31,700 |
| 2024/05/08 | 1,745 | 1,776 | 1,745 | 1,758 | 33,800 |
| 2024/05/07 | 1,769 | 1,769 | 1,743 | 1,753 | 31,300 |
| 2024/05/02 | 1,774 | 1,784 | 1,753 | 1,769 | 33,200 |
| 2024/05/01 | 1,785 | 1,785 | 1,759 | 1,766 | 30,300 |
| 2024/04/30 | 1,794 | 1,801 | 1,770 | 1,801 | 37,200 |
| 2024/04/26 | 1,797 | 1,819 | 1,780 | 1,794 | 43,300 |
| 2024/04/25 | 1,789 | 1,801 | 1,775 | 1,780 | 40,300 |
| 2024/04/24 | 1,803 | 1,813 | 1,794 | 1,797 | 37,100 |
| 2024/04/23 | 1,761 | 1,800 | 1,759 | 1,785 | 53,900 |
| 2024/04/22 | 1,754 | 1,756 | 1,719 | 1,753 | 43,500 |
| 2024/04/19 | 1,744 | 1,759 | 1,701 | 1,714 | 54,400 |
| 2024/04/18 | 1,709 | 1,762 | 1,709 | 1,757 | 40,300 |
| 2024/04/17 | 1,733 | 1,735 | 1,693 | 1,709 | 69,300 |
| 2024/04/16 | 1,782 | 1,799 | 1,729 | 1,733 | 64,200 |
| 2024/04/15 | 1,776 | 1,809 | 1,759 | 1,800 | 49,000 |
| 2024/04/12 | 1,789 | 1,812 | 1,774 | 1,806 | 59,900 |
| 2024/04/11 | 1,730 | 1,782 | 1,722 | 1,773 | 55,000 |
| 2024/04/10 | 1,766 | 1,774 | 1,750 | 1,750 | 45,600 |
| 2024/04/09 | 1,793 | 1,798 | 1,768 | 1,774 | 48,800 |
| 2024/04/08 | 1,773 | 1,798 | 1,765 | 1,782 | 37,700 |
| 2024/04/05 | 1,762 | 1,779 | 1,750 | 1,773 | 49,300 |
| 2024/04/04 | 1,798 | 1,814 | 1,788 | 1,795 | 44,900 |
| 2024/04/03 | 1,756 | 1,800 | 1,746 | 1,781 | 60,100 |
| 2024/04/02 | 1,812 | 1,830 | 1,761 | 1,770 | 91,800 |
| 2024/04/01 | 1,883 | 1,883 | 1,816 | 1,816 | 75,500 |
| 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 |