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
2004/12/30 647 649 640 644 44,000
2004/12/29 640 645 632 645 86,000
2004/12/28 642 644 632 640 53,000
2004/12/27 643 643 633 640 71,000
2004/12/24 640 649 636 647 197,000
2004/12/22 637 640 634 640 107,000
2004/12/21 630 639 630 637 124,000
2004/12/20 629 632 624 629 81,000
2004/12/17 626 633 617 632 123,000
2004/12/16 625 626 620 625 48,000
2004/12/15 624 627 618 625 67,000
2004/12/14 619 629 619 629 219,000
2004/12/13 614 621 611 612 101,000
2004/12/10 613 616 607 614 227,000
2004/12/09 634 634 612 620 82,000
2004/12/08 625 637 623 633 121,000
2004/12/07 624 633 621 630 258,000
2004/12/06 622 631 622 630 98,000
2004/12/03 610 631 610 630 97,000
2004/12/02 627 627 617 620 85,000
2004/12/01 600 612 596 610 139,000
2004/11/30 601 612 590 606 96,000
2004/11/29 605 612 605 606 23,000
2004/11/26 603 612 586 604 65,000
2004/11/25 601 617 601 612 33,000
2004/11/24 613 620 602 602 96,000
2004/11/22 625 625 606 611 92,000
2004/11/19 630 631 623 624 42,000
2004/11/18 628 633 620 630 269,000
2004/11/17 625 625 618 620 60,000
2004/11/16 629 633 620 630 118,000
2004/11/15 619 629 608 629 81,000
2004/11/12 593 617 593 615 151,000
2004/11/11 591 605 586 600 153,000
2004/11/10 596 596 585 590 31,000
2004/11/09 593 599 588 588 17,000
2004/11/08 599 599 585 585 83,000
2004/11/05 583 599 583 599 64,000
2004/11/04 589 594 583 583 34,000
2004/11/02 587 597 586 590 63,000
2004/11/01 589 595 581 586 64,000
2004/10/29 581 590 578 580 86,000
2004/10/28 585 589 583 585 35,000
2004/10/27 592 593 580 589 93,000
2004/10/26 586 598 582 598 63,000
2004/10/25 603 604 591 595 68,000
2004/10/22 595 607 595 603 44,000
2004/10/21 606 606 598 600 42,000
2004/10/20 612 612 602 606 59,000
2004/10/19 605 612 605 612 32,000
2004/10/18 600 603 594 600 84,000
2004/10/15 611 611 600 601 33,000
2004/10/14 614 614 608 610 30,000
2004/10/13 615 619 615 615 16,000
2004/10/12 620 621 613 615 42,000
2004/10/08 621 627 619 621 33,000
2004/10/07 626 629 621 623 43,000
2004/10/06 621 630 617 629 40,000
2004/10/05 617 622 614 622 53,000
2004/10/04 610 617 605 615 86,000
2004/10/01 602 609 602 609 42,000
2004/09/30 601 604 596 596 42,000
2004/09/29 601 601 593 600 29,000
2004/09/28 590 600 581 600 43,000
2004/09/27 605 607 594 600 47,000
2004/09/24 608 610 600 607 70,000
2004/09/22 614 614 605 608 74,000
2004/09/21 616 616 611 612 44,000
2004/09/17 615 615 611 615 30,000
2004/09/16 610 615 607 609 48,000
2004/09/15 621 623 612 612 45,000
2004/09/14 626 626 616 621 41,000
2004/09/13 619 620 616 618 39,000
2004/09/10 613 623 609 615 381,000
2004/09/09 644 645 633 633 57,000
2004/09/08 640 646 627 646 247,000
2004/09/07 634 636 623 625 60,000
2004/09/06 616 640 615 635 124,000
2004/09/03 623 623 613 615 37,000
2004/09/02 615 623 605 620 71,000
2004/09/01 612 619 609 614 89,000
2004/08/31 616 618 609 610 71,000
2004/08/30 615 627 614 627 52,000
2004/08/27 618 625 618 622 55,000
2004/08/26 617 620 612 616 30,000
2004/08/25 605 617 603 616 28,000
2004/08/24 617 617 605 605 53,000
2004/08/23 605 612 605 611 16,000
2004/08/20 611 614 605 612 65,000
2004/08/19 607 615 600 610 48,000
2004/08/18 601 605 599 605 45,000
2004/08/17 599 608 596 598 33,000
2004/08/16 602 603 595 598 92,000
2004/08/13 613 613 601 601 124,000
2004/08/12 618 619 607 613 24,000
2004/08/11 620 620 608 620 50,000
2004/08/10 607 611 607 611 35,000
2004/08/09 606 615 606 615 35,000
2004/08/06 606 615 606 615 59,000
2004/08/05 617 624 610 610 51,000
2004/08/04 609 618 606 614 67,000
2004/08/03 628 634 610 617 95,000
2004/08/02 620 635 620 627 74,000
2004/07/30 616 623 615 623 58,000
2004/07/29 599 607 599 606 39,000
2004/07/28 612 612 602 609 57,000
2004/07/27 592 602 592 592 38,000
2004/07/26 616 619 571 591 163,000
2004/07/23 621 621 602 615 110,000
2004/07/22 628 628 613 621 86,000
2004/07/21 624 638 620 638 65,000
2004/07/20 625 625 612 612 66,000
2004/07/16 625 636 617 635 73,000
2004/07/15 630 630 616 620 91,000
2004/07/14 640 656 629 631 142,000
2004/07/13 632 636 627 630 89,000
2004/07/12 630 635 625 632 56,000
2004/07/09 613 621 610 620 93,000
2004/07/08 607 613 602 610 98,000
2004/07/07 608 615 600 606 153,000
2004/07/06 614 627 614 624 140,000
2004/07/05 631 641 610 624 191,000
2004/07/02 683 685 646 651 279,000
2004/07/01 670 683 669 682 302,000
2004/06/30 649 665 649 665 303,000
2004/06/29 633 648 633 646 296,000
2004/06/28 620 633 620 633 260,000
2004/06/25 611 619 607 619 240,000
2004/06/24 612 620 606 620 123,000
2004/06/23 617 617 609 612 61,000
2004/06/22 600 615 595 615 168,000
2004/06/21 601 613 601 607 149,000
2004/06/18 597 603 590 592 224,000
2004/06/17 592 598 586 596 101,000
2004/06/16 585 592 581 591 127,000
2004/06/15 579 583 573 580 220,000
2004/06/14 568 584 563 580 279,000
2004/06/11 560 577 560 567 398,000
2004/06/10 545 570 545 557 181,000
2004/06/09 552 552 545 548 39,000
2004/06/08 552 552 538 547 63,000
2004/06/07 539 554 539 553 109,000
2004/06/04 529 537 528 536 48,000
2004/06/03 535 543 520 528 93,000
2004/06/02 547 547 530 530 71,000
2004/06/01 548 555 546 548 92,000
2004/05/31 546 548 531 547 60,000
2004/05/28 538 547 530 547 120,000
2004/05/27 531 543 527 536 41,000
2004/05/26 540 545 539 541 60,000
2004/05/25 536 541 525 536 61,000
2004/05/24 534 547 534 541 58,000
2004/05/21 528 535 525 534 59,000
2004/05/20 516 528 501 528 96,000
2004/05/19 510 516 505 515 42,000
2004/05/18 495 503 495 496 84,000
2004/05/17 483 495 481 483 119,000
2004/05/14 477 495 477 490 139,000
2004/05/13 500 500 476 476 92,000
2004/05/12 496 497 482 495 88,000
2004/05/11 476 488 476 476 129,000
2004/05/10 510 514 471 471 187,000
2004/05/07 531 544 516 516 153,000
2004/05/06 535 535 522 522 95,000
2004/04/30 543 543 509 526 204,000
2004/04/28 554 565 554 555 89,000
2004/04/27 551 560 548 559 126,000
2004/04/26 577 577 554 554 118,000
2004/04/23 572 578 551 577 240,000
2004/04/22 554 566 541 562 145,000
2004/04/21 550 550 543 550 89,000
2004/04/20 546 550 539 550 159,000
2004/04/19 536 546 502 545 165,000
2004/04/16 546 546 530 546 108,000
2004/04/15 550 554 535 541 207,000
2004/04/14 540 550 533 543 118,000
2004/04/13 520 560 520 540 327,000
2004/04/12 498 513 496 510 151,000
2004/04/09 497 497 491 495 85,000
2004/04/08 500 504 496 499 104,000
2004/04/07 503 505 492 493 136,000
2004/04/06 503 504 490 501 138,000
2004/04/05 506 507 502 503 66,000
2004/04/02 499 512 497 506 131,000
2004/04/01 512 514 498 498 135,000
2004/03/31 492 509 492 509 73,000
2004/03/30 498 500 491 491 124,000
2004/03/29 500 505 497 498 80,000
2004/03/26 508 512 501 501 105,000
2004/03/25 505 513 500 510 105,000
2004/03/24 508 516 508 513 95,000
2004/03/23 514 515 504 508 75,000
2004/03/22 528 528 510 516 80,000
2004/03/19 516 525 515 517 176,000
2004/03/18 502 528 500 528 260,000
2004/03/17 490 504 490 504 104,000
2004/03/16 505 505 489 493 95,000
2004/03/15 486 506 486 505 87,000
2004/03/12 480 489 480 485 258,000
2004/03/11 495 499 493 495 45,000
2004/03/10 502 505 498 498 85,000
2004/03/09 496 503 496 502 48,000
2004/03/08 498 498 490 496 26,000
2004/03/05 496 498 489 498 65,000
2004/03/04 486 495 486 495 82,000
2004/03/03 486 489 481 486 71,000
2004/03/02 477 487 477 485 142,000
2004/03/01 460 477 460 477 103,000
2004/02/27 447 460 447 460 81,000
2004/02/26 439 443 437 443 87,000
2004/02/25 442 445 433 436 101,000
2004/02/24 452 452 442 442 87,000
2004/02/23 446 453 446 447 64,000
2004/02/20 447 447 445 446 45,000
2004/02/19 458 461 448 448 113,000
2004/02/18 460 461 457 457 42,000
2004/02/17 458 462 457 461 42,000
2004/02/16 458 459 454 455 27,000
2004/02/13 457 458 453 453 44,000
2004/02/12 451 457 451 453 34,000
2004/02/10 454 455 450 450 27,000
2004/02/09 453 461 451 451 45,000
2004/02/06 454 455 453 453 27,000
2004/02/05 455 455 452 454 12,000
2004/02/04 455 458 453 453 42,000
2004/02/03 466 467 453 459 88,000
2004/02/02 456 467 456 465 60,000
2004/01/30 466 466 451 451 83,000
2004/01/29 457 460 451 451 102,000
2004/01/28 463 470 462 462 67,000
2004/01/27 473 477 468 468 59,000
2004/01/26 478 488 473 473 73,000
2004/01/23 483 483 477 478 25,000
2004/01/22 484 485 476 478 54,000
2004/01/21 481 486 479 479 46,000
2004/01/20 488 495 484 490 130,000
2004/01/19 480 487 480 484 59,000
2004/01/16 468 481 467 481 89,000
2004/01/15 486 486 466 467 154,000
2004/01/14 490 492 486 486 42,000
2004/01/13 497 500 495 495 37,000
2004/01/09 505 507 501 503 32,000
2004/01/08 498 508 498 502 58,000
2004/01/07 498 498 494 497 27,000
2004/01/06 509 509 500 500 76,000
2004/01/05 500 508 500 508 42,000

このページの先頭へ