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
2025/08/29 3,090 3,105 3,060 3,095 77,200
2025/08/28 3,075 3,115 3,065 3,095 52,600
2025/08/27 3,120 3,135 3,075 3,085 56,100
2025/08/26 3,155 3,180 3,085 3,105 72,000
2025/08/25 3,200 3,215 3,130 3,155 77,400
2025/08/22 3,085 3,155 3,055 3,150 127,800
2025/08/21 3,055 3,060 3,015 3,045 55,400
2025/08/20 3,000 3,045 2,988 3,030 65,100
2025/08/19 3,090 3,095 3,010 3,010 117,600
2025/08/18 3,040 3,095 3,010 3,085 131,500
2025/08/15 3,000 3,055 3,000 3,040 131,800
2025/08/14 2,946 2,982 2,923 2,976 82,700
2025/08/13 2,986 3,020 2,953 2,965 129,100
2025/08/12 3,000 3,020 2,968 2,991 112,700
2025/08/08 2,935 3,025 2,919 2,970 149,100
2025/08/07 2,898 2,948 2,893 2,935 128,500
2025/08/06 2,844 2,900 2,833 2,900 111,500
2025/08/05 2,800 2,877 2,753 2,857 190,000
2025/08/04 2,777 2,790 2,737 2,780 150,100
2025/08/01 2,807 2,877 2,767 2,872 109,000
2025/07/31 2,775 2,822 2,760 2,816 80,100
2025/07/30 2,768 2,796 2,749 2,772 127,100
2025/07/29 2,720 2,768 2,710 2,756 101,200
2025/07/28 2,830 2,848 2,750 2,750 136,000
2025/07/25 2,847 2,887 2,824 2,827 134,700
2025/07/24 2,769 2,843 2,769 2,832 114,300
2025/07/23 2,759 2,805 2,723 2,745 134,200
2025/07/22 2,772 2,775 2,685 2,706 94,400
2025/07/18 2,750 2,787 2,736 2,746 89,800
2025/07/17 2,700 2,725 2,677 2,718 80,000
2025/07/16 2,647 2,701 2,622 2,677 164,500
2025/07/15 2,703 2,728 2,650 2,663 110,300
2025/07/14 2,720 2,744 2,666 2,709 69,600
2025/07/11 2,626 2,722 2,622 2,704 129,000
2025/07/10 2,629 2,643 2,607 2,626 95,600
2025/07/09 2,626 2,648 2,594 2,621 174,100
2025/07/08 2,609 2,619 2,583 2,615 98,600
2025/07/07 2,600 2,637 2,572 2,630 129,400
2025/07/04 2,568 2,620 2,552 2,610 121,500
2025/07/03 2,548 2,581 2,534 2,555 77,500
2025/07/02 2,500 2,542 2,494 2,520 140,800
2025/07/01 2,490 2,526 2,443 2,504 190,700
2025/06/30 2,568 2,568 2,528 2,537 70,600
2025/06/27 2,536 2,557 2,536 2,551 68,400
2025/06/26 2,501 2,539 2,495 2,539 68,000
2025/06/25 2,521 2,528 2,497 2,512 46,700
2025/06/24 2,491 2,548 2,484 2,522 115,300
2025/06/23 2,480 2,497 2,447 2,458 76,500
2025/06/20 2,516 2,525 2,477 2,494 101,700
2025/06/19 2,521 2,526 2,490 2,499 26,800
2025/06/18 2,527 2,535 2,493 2,521 81,900
2025/06/17 2,541 2,564 2,529 2,533 70,800
2025/06/16 2,555 2,583 2,529 2,541 79,900
2025/06/13 2,519 2,547 2,456 2,547 157,600
2025/06/12 2,486 2,527 2,485 2,511 75,100
2025/06/11 2,550 2,562 2,461 2,481 149,700
2025/06/10 2,560 2,587 2,547 2,550 155,800
2025/06/09 2,570 2,599 2,550 2,558 81,400
2025/06/06 2,549 2,572 2,532 2,549 99,100
2025/06/05 2,529 2,546 2,504 2,536 97,000
2025/06/04 2,573 2,607 2,564 2,565 136,200
2025/06/03 2,538 2,556 2,514 2,548 143,900
2025/06/02 2,503 2,560 2,483 2,538 100,800
2025/05/30 2,481 2,525 2,466 2,521 101,000
2025/05/29 2,467 2,510 2,459 2,493 122,800
2025/05/28 2,484 2,490 2,445 2,457 135,000
2025/05/27 2,451 2,479 2,409 2,479 110,400
2025/05/26 2,457 2,467 2,421 2,453 140,000
2025/05/23 2,455 2,490 2,443 2,457 265,300
2025/05/22 2,481 2,494 2,439 2,455 179,600
2025/05/21 2,427 2,521 2,427 2,499 265,900
2025/05/20 2,416 2,468 2,394 2,422 156,600
2025/05/19 2,408 2,441 2,397 2,426 155,900
2025/05/16 2,361 2,431 2,335 2,407 212,600
2025/05/15 2,428 2,428 2,337 2,348 360,700
2025/05/14 2,403 2,449 2,280 2,448 577,900
2025/05/13 2,205 2,226 2,156 2,161 136,900
2025/05/12 2,080 2,153 2,078 2,137 229,600
2025/05/09 2,052 2,090 2,041 2,070 100,100
2025/05/08 2,044 2,059 2,019 2,024 148,600
2025/05/07 1,991 2,110 1,991 2,072 209,100
2025/05/02 2,002 2,023 1,969 1,980 171,800
2025/05/01 2,027 2,046 1,975 2,000 239,100
2025/04/30 2,000 2,030 1,990 2,026 106,600
2025/04/28 1,984 2,017 1,984 1,998 135,800
2025/04/25 2,000 2,011 1,969 1,980 199,900
2025/04/24 1,934 1,990 1,934 1,965 117,400
2025/04/23 1,939 1,943 1,894 1,894 87,900
2025/04/22 1,850 1,874 1,849 1,871 37,100
2025/04/21 1,830 1,854 1,822 1,850 66,300
2025/04/18 1,846 1,858 1,831 1,848 59,000
2025/04/17 1,776 1,820 1,776 1,820 126,900
2025/04/16 1,810 1,823 1,753 1,779 111,300
2025/04/15 1,806 1,823 1,787 1,803 78,100
2025/04/14 1,760 1,797 1,729 1,786 114,100
2025/04/11 1,692 1,748 1,656 1,736 162,700
2025/04/10 1,845 1,845 1,760 1,793 265,500
2025/04/09 1,700 1,710 1,637 1,645 236,900
2025/04/08 1,724 1,834 1,724 1,790 240,900
2025/04/07 1,650 1,690 1,537 1,621 316,700
2025/04/04 1,882 1,899 1,761 1,834 285,100
2025/04/03 1,953 2,000 1,924 1,962 341,200
2025/04/02 2,106 2,142 2,056 2,103 122,000
2025/04/01 2,167 2,198 2,102 2,105 90,200
2025/03/31 2,179 2,203 2,130 2,157 202,600
2025/03/28 2,310 2,373 2,255 2,273 328,200
2025/03/27 2,252 2,573 2,207 2,374 1,976,700
2025/03/26 2,215 2,227 2,182 2,221 65,000
2025/03/25 2,228 2,240 2,194 2,209 71,700
2025/03/24 2,269 2,273 2,208 2,219 69,300
2025/03/21 2,195 2,277 2,190 2,262 176,200
2025/03/19 2,151 2,180 2,150 2,153 65,200
2025/03/18 2,114 2,163 2,085 2,151 186,600
2025/03/17 2,077 2,095 2,070 2,089 88,500
2025/03/14 2,059 2,076 2,039 2,074 244,800
2025/03/13 2,068 2,077 2,037 2,037 116,900
2025/03/12 1,999 2,069 1,999 2,044 62,500
2025/03/11 2,001 2,039 1,981 2,028 107,800
2025/03/10 2,065 2,083 2,020 2,020 100,300
2025/03/07 2,073 2,094 2,045 2,079 83,000
2025/03/06 2,061 2,091 2,061 2,083 51,900
2025/03/05 2,022 2,054 2,013 2,048 65,200
2025/03/04 2,053 2,065 2,033 2,046 62,000
2025/03/03 2,079 2,089 2,051 2,083 60,500
2025/02/28 2,050 2,067 2,027 2,050 92,200
2025/02/27 2,041 2,057 2,027 2,050 76,100
2025/02/26 2,031 2,054 2,012 2,031 91,800
2025/02/25 2,008 2,066 2,008 2,048 118,200
2025/02/21 2,035 2,064 2,019 2,049 108,100
2025/02/20 2,170 2,170 2,051 2,074 254,500
2025/02/19 2,259 2,277 2,195 2,195 312,700
2025/02/18 2,187 2,259 2,187 2,251 109,300
2025/02/17 2,201 2,235 2,167 2,187 187,500
2025/02/14 2,104 2,210 2,104 2,200 149,800
2025/02/13 2,130 2,140 2,098 2,104 174,200
2025/02/12 2,094 2,113 2,084 2,107 104,400
2025/02/10 2,161 2,161 2,072 2,116 139,300
2025/02/07 2,205 2,225 2,188 2,193 78,900
2025/02/06 2,263 2,263 2,212 2,229 73,800
2025/02/05 2,282 2,304 2,229 2,241 110,100
2025/02/04 2,248 2,300 2,227 2,266 127,500
2025/02/03 2,250 2,272 2,190 2,194 120,600
2025/01/31 2,297 2,302 2,254 2,275 76,500
2025/01/30 2,261 2,306 2,256 2,281 112,400
2025/01/29 2,187 2,255 2,156 2,246 114,900
2025/01/28 2,156 2,216 2,156 2,201 104,200
2025/01/27 2,155 2,196 2,154 2,156 78,800
2025/01/24 2,158 2,173 2,094 2,131 179,900
2025/01/23 2,140 2,187 2,140 2,161 144,600
2025/01/22 2,159 2,180 2,122 2,140 160,900
2025/01/21 2,105 2,169 2,101 2,145 323,600
2025/01/20 2,083 2,125 2,083 2,092 228,400
2025/01/17 2,007 2,085 1,997 2,062 132,200
2025/01/16 2,013 2,040 2,006 2,034 82,000
2025/01/15 1,932 1,982 1,929 1,979 76,400
2025/01/14 1,903 1,949 1,900 1,922 60,300
2025/01/10 1,918 1,945 1,907 1,934 53,700
2025/01/09 1,940 1,967 1,917 1,938 51,000
2025/01/08 1,899 1,977 1,898 1,959 108,900
2025/01/07 1,886 1,893 1,852 1,887 37,500
2025/01/06 1,897 1,897 1,862 1,871 29,200
2024/12/30 1,904 1,923 1,884 1,887 53,500
2024/12/27 1,854 1,889 1,852 1,889 60,600
2024/12/26 1,842 1,857 1,825 1,857 51,200
2024/12/25 1,845 1,845 1,810 1,841 53,800
2024/12/24 1,860 1,870 1,844 1,859 62,800
2024/12/23 1,796 1,849 1,796 1,840 41,800
2024/12/20 1,828 1,828 1,800 1,800 32,500
2024/12/19 1,780 1,824 1,780 1,813 45,900
2024/12/18 1,818 1,836 1,808 1,811 41,800
2024/12/17 1,873 1,882 1,826 1,836 33,600
2024/12/16 1,877 1,877 1,843 1,861 29,500
2024/12/13 1,903 1,923 1,872 1,877 86,100
2024/12/12 1,907 1,938 1,899 1,927 55,400
2024/12/11 1,900 1,915 1,880 1,907 47,000
2024/12/10 1,946 1,967 1,900 1,900 49,400
2024/12/09 1,900 1,948 1,865 1,931 78,300
2024/12/06 1,896 1,899 1,873 1,886 28,600
2024/12/05 1,850 1,905 1,850 1,896 96,800
2024/12/04 1,844 1,848 1,818 1,820 84,200
2024/12/03 1,839 1,849 1,823 1,835 54,500
2024/12/02 1,757 1,827 1,743 1,826 64,300
2024/11/29 1,713 1,742 1,710 1,736 30,400
2024/11/28 1,702 1,727 1,702 1,715 53,400
2024/11/27 1,760 1,771 1,711 1,720 50,000
2024/11/26 1,810 1,824 1,779 1,786 41,700
2024/11/25 1,822 1,851 1,797 1,806 70,200
2024/11/22 1,797 1,797 1,775 1,782 32,000
2024/11/21 1,770 1,792 1,768 1,781 35,100
2024/11/20 1,800 1,800 1,750 1,760 39,900
2024/11/19 1,723 1,828 1,721 1,807 153,600
2024/11/18 1,758 1,767 1,722 1,722 50,800
2024/11/15 1,769 1,788 1,740 1,758 105,400
2024/11/14 1,827 1,865 1,813 1,849 73,800
2024/11/13 1,833 1,846 1,799 1,806 104,700
2024/11/12 1,784 1,809 1,762 1,778 51,600
2024/11/11 1,770 1,780 1,758 1,779 32,400
2024/11/08 1,776 1,785 1,755 1,755 31,300
2024/11/07 1,785 1,836 1,760 1,776 100,700
2024/11/06 1,664 1,750 1,664 1,750 57,100

このページの先頭へ