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
2018/12/28 1,421 1,438 1,404 1,410 35,600
2018/12/27 1,397 1,440 1,369 1,426 35,200
2018/12/26 1,307 1,350 1,307 1,327 37,500
2018/12/25 1,348 1,348 1,287 1,307 54,600
2018/12/21 1,390 1,393 1,353 1,362 56,300
2018/12/20 1,422 1,437 1,393 1,400 46,500
2018/12/19 1,437 1,437 1,408 1,433 48,500
2018/12/18 1,470 1,476 1,407 1,445 74,300
2018/12/17 1,496 1,501 1,469 1,483 37,900
2018/12/14 1,512 1,520 1,482 1,502 67,200
2018/12/13 1,526 1,537 1,506 1,522 75,400
2018/12/12 1,520 1,552 1,514 1,521 29,700
2018/12/11 1,533 1,533 1,476 1,494 38,800
2018/12/10 1,530 1,553 1,517 1,543 33,300
2018/12/07 1,582 1,594 1,537 1,544 55,800
2018/12/06 1,588 1,594 1,557 1,593 46,300
2018/12/05 1,585 1,601 1,573 1,588 34,400
2018/12/04 1,650 1,661 1,620 1,622 68,600
2018/12/03 1,660 1,692 1,655 1,682 30,700
2018/11/30 1,668 1,669 1,631 1,663 40,700
2018/11/29 1,649 1,674 1,649 1,660 32,500
2018/11/28 1,655 1,670 1,627 1,638 44,800
2018/11/27 1,620 1,647 1,611 1,643 27,600
2018/11/26 1,599 1,611 1,580 1,607 32,700
2018/11/22 1,576 1,602 1,557 1,601 23,700
2018/11/21 1,561 1,580 1,533 1,576 34,200
2018/11/20 1,574 1,599 1,560 1,590 24,400
2018/11/19 1,615 1,615 1,554 1,576 37,200
2018/11/16 1,628 1,651 1,610 1,620 35,300
2018/11/15 1,621 1,629 1,601 1,628 25,400
2018/11/14 1,701 1,710 1,633 1,637 54,900
2018/11/13 1,673 1,706 1,657 1,701 42,300
2018/11/12 1,740 1,744 1,717 1,739 27,600
2018/11/09 1,757 1,772 1,742 1,746 23,000
2018/11/08 1,769 1,784 1,747 1,755 24,100
2018/11/07 1,743 1,802 1,730 1,740 34,200
2018/11/06 1,715 1,750 1,708 1,745 33,500
2018/11/05 1,643 1,716 1,643 1,699 49,000
2018/11/02 1,635 1,668 1,629 1,668 69,900
2018/11/01 1,622 1,635 1,596 1,622 78,900
2018/10/31 1,601 1,617 1,593 1,616 64,600
2018/10/30 1,520 1,589 1,520 1,586 57,600
2018/10/29 1,577 1,589 1,520 1,544 58,800
2018/10/26 1,619 1,619 1,558 1,575 76,200
2018/10/25 1,644 1,644 1,590 1,608 62,300
2018/10/24 1,697 1,697 1,663 1,682 51,400
2018/10/23 1,730 1,730 1,685 1,697 46,300
2018/10/22 1,765 1,765 1,727 1,741 28,800
2018/10/19 1,777 1,789 1,765 1,775 19,400
2018/10/18 1,804 1,829 1,794 1,800 42,200
2018/10/17 1,780 1,817 1,773 1,793 31,500
2018/10/16 1,750 1,772 1,746 1,763 29,400
2018/10/15 1,809 1,809 1,746 1,750 53,600
2018/10/12 1,833 1,849 1,808 1,811 55,400
2018/10/11 1,900 1,900 1,825 1,843 64,800
2018/10/10 1,935 1,966 1,913 1,929 49,400
2018/10/09 1,968 1,976 1,902 1,914 42,300
2018/10/05 1,965 1,977 1,955 1,974 26,000
2018/10/04 1,974 2,008 1,960 1,971 32,400
2018/10/03 1,980 1,999 1,962 1,965 34,100
2018/10/02 1,991 2,037 1,988 1,990 35,100
2018/10/01 2,016 2,024 1,967 1,986 46,800
2018/09/28 2,065 2,097 2,033 2,042 43,500
2018/09/27 2,102 2,102 2,050 2,064 38,300
2018/09/26 2,113 2,120 2,037 2,096 50,200
2018/09/26 1 -> 0.20 分割
2018/09/25 415 431 415 430 312,000
2018/09/21 411 421 411 413 359,000
2018/09/20 408 411 399 409 257,000
2018/09/19 398 406 396 403 269,000
2018/09/18 389 394 389 394 190,000
2018/09/14 394 396 385 387 376,000
2018/09/13 387 395 387 392 172,000
2018/09/12 392 392 385 389 154,000
2018/09/11 394 395 389 394 169,000
2018/09/10 384 396 384 393 151,000
2018/09/07 385 388 382 387 335,000
2018/09/06 386 390 385 386 232,000
2018/09/05 385 393 384 389 255,000
2018/09/04 391 391 386 387 269,000
2018/09/03 396 397 390 390 133,000
2018/08/31 402 407 399 399 167,000
2018/08/30 404 407 402 407 93,000
2018/08/29 402 408 398 403 147,000
2018/08/28 404 406 398 399 86,000
2018/08/27 395 404 394 401 122,000
2018/08/24 391 396 391 395 126,000
2018/08/23 390 392 388 390 70,000
2018/08/22 390 392 386 390 159,000
2018/08/21 390 391 386 390 117,000
2018/08/20 392 395 388 391 118,000
2018/08/17 392 396 390 394 145,000
2018/08/16 389 393 385 389 223,000
2018/08/15 399 399 391 396 170,000
2018/08/14 391 400 389 400 150,000
2018/08/13 398 398 386 391 345,000
2018/08/10 408 412 398 401 211,000
2018/08/09 399 413 394 410 266,000
2018/08/08 415 417 397 399 344,000
2018/08/07 415 420 407 417 204,000
2018/08/06 414 425 412 419 213,000
2018/08/03 437 437 427 430 256,000
2018/08/02 441 447 435 441 348,000
2018/08/01 427 443 426 441 370,000
2018/07/31 442 443 420 423 434,000
2018/07/30 428 444 428 438 512,000
2018/07/27 427 431 423 427 268,000
2018/07/26 425 430 421 429 162,000
2018/07/25 424 427 417 421 169,000
2018/07/24 423 433 419 425 384,000
2018/07/23 407 422 407 417 321,000
2018/07/20 400 413 399 405 292,000
2018/07/19 397 404 395 402 161,000
2018/07/18 391 395 388 392 116,000
2018/07/17 385 397 385 391 214,000
2018/07/13 398 399 387 389 284,000
2018/07/12 398 404 397 399 110,000
2018/07/11 398 404 394 395 161,000
2018/07/10 403 411 403 405 158,000
2018/07/09 391 404 391 400 232,000
2018/07/06 390 391 386 391 134,000
2018/07/05 390 390 383 384 197,000
2018/07/04 399 401 396 396 253,000
2018/07/03 405 406 400 404 279,000
2018/07/02 421 421 403 405 198,000
2018/06/29 424 426 420 421 143,000
2018/06/28 422 424 418 423 182,000
2018/06/27 417 422 417 422 134,000
2018/06/26 412 422 412 417 84,000
2018/06/25 424 428 418 418 165,000
2018/06/22 422 428 420 423 374,000
2018/06/21 448 448 423 428 364,000
2018/06/20 452 452 441 448 226,000
2018/06/19 462 462 450 451 90,000
2018/06/18 474 474 462 463 64,000
2018/06/15 465 476 462 475 324,000
2018/06/14 463 467 456 465 158,000
2018/06/13 459 465 459 463 65,000
2018/06/12 466 466 457 462 74,000
2018/06/11 469 470 461 463 127,000
2018/06/08 460 473 460 473 284,000
2018/06/07 465 471 465 468 108,000
2018/06/06 463 465 457 462 109,000
2018/06/05 473 473 459 463 111,000
2018/06/04 462 478 456 478 270,000
2018/06/01 446 460 444 454 164,000
2018/05/31 450 453 437 444 169,000
2018/05/30 446 452 446 449 117,000
2018/05/29 464 464 451 457 86,000
2018/05/28 451 466 448 463 153,000
2018/05/25 456 456 447 451 84,000
2018/05/24 461 461 452 456 117,000
2018/05/23 458 462 455 461 103,000
2018/05/22 461 466 458 462 86,000
2018/05/21 471 471 461 463 178,000
2018/05/18 489 489 473 475 160,000
2018/05/17 488 488 480 485 58,000
2018/05/16 477 486 472 484 220,000
2018/05/15 475 483 473 482 121,000
2018/05/14 489 489 465 473 295,000
2018/05/11 481 492 481 492 151,000
2018/05/10 487 489 483 486 112,000
2018/05/09 484 487 477 487 180,000
2018/05/08 471 486 469 485 244,000
2018/05/07 466 468 462 468 74,000
2018/05/02 469 472 466 469 120,000
2018/05/01 478 478 464 466 159,000
2018/04/27 476 485 469 484 338,000
2018/04/26 468 487 468 474 393,000
2018/04/25 461 467 461 464 122,000
2018/04/24 458 468 457 466 142,000
2018/04/23 455 464 455 455 102,000
2018/04/20 457 460 449 452 283,000
2018/04/19 462 466 457 457 148,000
2018/04/18 466 466 457 461 144,000
2018/04/17 474 474 461 461 139,000
2018/04/16 470 476 469 474 131,000
2018/04/13 459 470 459 466 146,000
2018/04/12 455 461 455 459 73,000
2018/04/11 458 460 450 455 93,000
2018/04/10 450 458 448 455 108,000
2018/04/09 449 453 449 452 80,000
2018/04/06 447 452 446 449 89,000
2018/04/05 442 456 439 450 168,000
2018/04/04 430 443 428 441 162,000
2018/04/03 430 435 427 432 126,000
2018/04/02 438 439 434 435 75,000
2018/03/30 443 443 434 438 127,000
2018/03/29 438 441 431 437 148,000
2018/03/28 430 435 425 435 141,000
2018/03/27 423 436 423 436 270,000
2018/03/26 414 420 412 420 211,000
2018/03/23 425 431 410 414 414,000
2018/03/22 433 434 427 434 109,000
2018/03/20 425 435 425 432 142,000
2018/03/19 420 428 420 427 197,000
2018/03/16 438 438 420 422 373,000
2018/03/15 445 445 434 437 104,000
2018/03/14 439 449 439 444 164,000
2018/03/13 434 445 432 444 131,000
2018/03/12 433 438 431 436 147,000
2018/03/09 444 444 429 429 258,000
2018/03/08 436 446 434 437 260,000
2018/03/07 430 437 427 428 124,000
2018/03/06 433 440 433 434 117,000
2018/03/05 426 429 420 427 210,000
2018/03/02 426 433 426 431 290,000
2018/03/01 438 442 428 431 490,000
2018/02/28 444 449 437 438 200,000
2018/02/27 452 455 441 448 207,000
2018/02/26 447 452 445 446 169,000
2018/02/23 437 446 436 443 92,000
2018/02/22 436 440 434 436 132,000
2018/02/21 435 440 433 434 175,000
2018/02/20 442 442 432 438 192,000
2018/02/19 438 453 437 442 398,000
2018/02/16 430 437 428 431 153,000
2018/02/15 423 432 423 424 137,000
2018/02/14 423 426 418 421 252,000
2018/02/13 435 441 419 420 364,000
2018/02/09 434 436 429 432 415,000
2018/02/08 446 451 440 446 304,000
2018/02/07 456 473 446 446 338,000
2018/02/06 462 462 436 448 443,000
2018/02/05 478 485 470 472 228,000
2018/02/02 484 489 480 485 184,000
2018/02/01 469 494 466 486 408,000
2018/01/31 465 474 461 462 313,000
2018/01/30 468 469 461 462 175,000
2018/01/29 469 474 466 468 148,000
2018/01/26 474 476 469 469 204,000
2018/01/25 475 475 470 471 205,000
2018/01/24 477 481 475 480 156,000
2018/01/23 473 479 471 479 147,000
2018/01/22 475 475 465 468 193,000
2018/01/19 473 480 471 473 142,000
2018/01/18 491 491 472 473 408,000
2018/01/17 494 494 485 487 266,000
2018/01/16 510 510 498 500 154,000
2018/01/15 514 520 508 510 185,000
2018/01/12 518 522 508 512 240,000
2018/01/11 518 521 508 520 225,000
2018/01/10 511 525 510 518 222,000
2018/01/09 518 518 505 511 175,000
2018/01/05 515 517 509 517 191,000
2018/01/04 499 513 498 511 295,000

このページの先頭へ