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
2019/12/30 1,192 1,194 1,170 1,170 26,300
2019/12/27 1,179 1,209 1,177 1,209 54,900
2019/12/26 1,145 1,176 1,142 1,174 38,300
2019/12/25 1,156 1,165 1,145 1,146 21,500
2019/12/24 1,168 1,173 1,158 1,162 24,700
2019/12/23 1,189 1,189 1,164 1,168 27,200
2019/12/20 1,200 1,204 1,189 1,189 33,400
2019/12/19 1,218 1,219 1,193 1,200 31,000
2019/12/18 1,220 1,229 1,209 1,216 49,700
2019/12/17 1,208 1,220 1,186 1,218 82,500
2019/12/16 1,174 1,194 1,174 1,186 54,100
2019/12/13 1,141 1,174 1,137 1,168 113,200
2019/12/12 1,161 1,163 1,127 1,128 79,900
2019/12/11 1,163 1,174 1,147 1,155 35,800
2019/12/10 1,166 1,172 1,159 1,166 29,100
2019/12/09 1,174 1,175 1,156 1,166 29,800
2019/12/06 1,143 1,159 1,143 1,159 59,800
2019/12/05 1,124 1,137 1,123 1,132 35,000
2019/12/04 1,103 1,122 1,095 1,122 68,700
2019/12/03 1,134 1,136 1,114 1,125 44,100
2019/12/02 1,151 1,159 1,146 1,154 42,400
2019/11/29 1,146 1,150 1,132 1,149 30,500
2019/11/28 1,161 1,161 1,142 1,147 23,400
2019/11/27 1,160 1,166 1,152 1,166 28,200
2019/11/26 1,160 1,169 1,150 1,156 47,200
2019/11/25 1,141 1,158 1,141 1,158 22,000
2019/11/22 1,112 1,141 1,111 1,131 45,700
2019/11/21 1,104 1,112 1,080 1,108 48,400
2019/11/20 1,142 1,142 1,106 1,113 38,800
2019/11/19 1,150 1,151 1,132 1,146 37,400
2019/11/18 1,159 1,159 1,144 1,155 42,900
2019/11/15 1,110 1,157 1,102 1,155 67,500
2019/11/14 1,118 1,122 1,101 1,113 39,000
2019/11/13 1,141 1,141 1,118 1,118 37,400
2019/11/12 1,129 1,137 1,118 1,136 28,000
2019/11/11 1,125 1,136 1,120 1,132 49,900
2019/11/08 1,143 1,150 1,111 1,115 67,100
2019/11/07 1,139 1,139 1,125 1,129 33,300
2019/11/06 1,129 1,137 1,114 1,133 51,500
2019/11/05 1,096 1,120 1,081 1,120 75,100
2019/11/01 1,076 1,080 1,068 1,080 26,800
2019/10/31 1,084 1,093 1,063 1,087 46,100
2019/10/30 1,071 1,083 1,066 1,078 59,000
2019/10/29 1,071 1,088 1,064 1,076 39,800
2019/10/28 1,090 1,090 1,056 1,056 50,800
2019/10/25 1,092 1,099 1,081 1,091 34,200
2019/10/24 1,074 1,103 1,074 1,093 54,200
2019/10/23 1,062 1,074 1,045 1,074 40,700
2019/10/21 1,059 1,070 1,053 1,056 26,300
2019/10/18 1,059 1,077 1,049 1,056 28,700
2019/10/17 1,072 1,072 1,044 1,052 39,900
2019/10/16 1,065 1,079 1,063 1,072 36,100
2019/10/15 1,042 1,064 1,039 1,045 35,900
2019/10/11 1,011 1,025 1,011 1,020 21,200
2019/10/10 1,015 1,015 1,000 1,008 18,800
2019/10/09 1,011 1,020 1,004 1,020 43,400
2019/10/08 1,016 1,030 1,007 1,028 43,600
2019/10/07 1,029 1,029 1,004 1,010 31,900
2019/10/04 1,023 1,027 1,013 1,024 24,900
2019/10/03 1,050 1,050 1,024 1,034 34,400
2019/10/02 1,050 1,079 1,045 1,072 51,000
2019/10/01 1,019 1,062 1,019 1,061 64,900
2019/09/30 1,026 1,037 1,021 1,028 41,000
2019/09/27 1,066 1,066 1,033 1,042 49,700
2019/09/26 1,072 1,088 1,071 1,084 73,500
2019/09/25 1,052 1,066 1,052 1,058 26,000
2019/09/24 1,078 1,078 1,057 1,062 40,300
2019/09/20 1,089 1,089 1,065 1,078 53,100
2019/09/19 1,053 1,092 1,053 1,078 58,400
2019/09/18 1,072 1,079 1,055 1,062 35,900
2019/09/17 1,058 1,086 1,050 1,081 59,800
2019/09/13 1,080 1,080 1,049 1,070 78,300
2019/09/12 1,076 1,079 1,045 1,068 66,000
2019/09/11 1,038 1,067 1,029 1,064 80,600
2019/09/10 990 1,024 988 1,019 65,400
2019/09/09 957 984 951 982 48,100
2019/09/06 940 959 939 951 53,900
2019/09/05 918 941 916 931 66,400
2019/09/04 917 921 911 911 50,200
2019/09/03 923 928 916 917 49,700
2019/09/02 935 938 925 925 42,500
2019/08/30 940 941 934 938 95,400
2019/08/29 944 946 926 934 49,400
2019/08/28 941 947 930 940 30,100
2019/08/27 941 958 941 941 30,700
2019/08/26 947 947 924 926 56,300
2019/08/23 956 965 956 962 16,600
2019/08/22 965 966 948 956 24,900
2019/08/21 957 962 953 956 23,000
2019/08/20 982 982 968 974 31,400
2019/08/19 987 993 980 986 28,200
2019/08/16 968 979 961 978 22,600
2019/08/15 970 973 955 972 39,800
2019/08/14 978 984 967 984 42,600
2019/08/13 979 979 959 966 59,600
2019/08/09 1,008 1,015 990 994 25,700
2019/08/08 1,003 1,008 996 998 24,900
2019/08/07 1,007 1,012 1,000 1,004 31,600
2019/08/06 993 1,013 978 1,009 68,300
2019/08/05 1,062 1,066 1,010 1,013 54,700
2019/08/02 1,110 1,110 1,067 1,076 78,100
2019/08/01 1,125 1,136 1,121 1,126 44,500
2019/07/31 1,146 1,148 1,135 1,138 60,000
2019/07/30 1,162 1,171 1,146 1,155 36,400
2019/07/29 1,155 1,158 1,143 1,154 19,500
2019/07/26 1,160 1,168 1,143 1,159 14,700
2019/07/25 1,170 1,176 1,165 1,170 27,100
2019/07/24 1,164 1,175 1,160 1,174 56,500
2019/07/23 1,160 1,172 1,152 1,157 53,000
2019/07/22 1,149 1,163 1,145 1,156 41,000
2019/07/19 1,143 1,150 1,126 1,146 40,000
2019/07/18 1,151 1,154 1,136 1,141 83,600
2019/07/17 1,160 1,173 1,149 1,159 30,100
2019/07/16 1,163 1,170 1,153 1,169 32,300
2019/07/12 1,174 1,180 1,163 1,165 29,700
2019/07/11 1,160 1,174 1,155 1,174 40,200
2019/07/10 1,172 1,172 1,155 1,160 57,100
2019/07/09 1,197 1,210 1,165 1,169 46,700
2019/07/08 1,203 1,217 1,186 1,190 48,000
2019/07/05 1,209 1,216 1,199 1,202 33,400
2019/07/04 1,223 1,239 1,207 1,209 46,400
2019/07/03 1,183 1,214 1,178 1,213 62,400
2019/07/02 1,186 1,186 1,161 1,183 77,100
2019/07/01 1,169 1,198 1,168 1,186 96,200
2019/06/28 1,174 1,180 1,155 1,160 42,500
2019/06/27 1,162 1,181 1,161 1,174 27,100
2019/06/26 1,168 1,179 1,153 1,157 37,400
2019/06/25 1,177 1,193 1,168 1,173 24,900
2019/06/24 1,179 1,190 1,179 1,180 30,700
2019/06/21 1,225 1,225 1,172 1,173 86,300
2019/06/20 1,220 1,244 1,218 1,225 70,200
2019/06/19 1,182 1,219 1,182 1,217 38,000
2019/06/18 1,207 1,208 1,168 1,172 39,400
2019/06/17 1,220 1,222 1,206 1,206 19,600
2019/06/14 1,209 1,224 1,200 1,224 41,000
2019/06/13 1,222 1,226 1,204 1,217 42,600
2019/06/12 1,255 1,255 1,232 1,234 35,600
2019/06/11 1,277 1,277 1,252 1,262 28,000
2019/06/10 1,268 1,285 1,266 1,280 22,200
2019/06/07 1,251 1,267 1,231 1,264 29,400
2019/06/06 1,257 1,263 1,237 1,241 23,700
2019/06/05 1,243 1,265 1,240 1,258 35,000
2019/06/04 1,190 1,228 1,189 1,227 38,300
2019/06/03 1,183 1,192 1,177 1,189 28,000
2019/05/31 1,212 1,218 1,198 1,209 24,800
2019/05/30 1,214 1,227 1,214 1,227 14,500
2019/05/29 1,219 1,236 1,205 1,228 31,000
2019/05/28 1,235 1,252 1,231 1,248 35,600
2019/05/27 1,236 1,250 1,226 1,248 20,500
2019/05/24 1,197 1,233 1,184 1,231 37,100
2019/05/23 1,229 1,231 1,203 1,206 22,800
2019/05/22 1,217 1,235 1,201 1,233 39,700
2019/05/21 1,202 1,220 1,194 1,217 40,300
2019/05/20 1,210 1,225 1,200 1,209 27,200
2019/05/17 1,213 1,214 1,193 1,210 29,500
2019/05/16 1,193 1,210 1,177 1,201 31,300
2019/05/15 1,211 1,211 1,165 1,194 58,500
2019/05/14 1,180 1,210 1,168 1,210 34,300
2019/05/13 1,217 1,227 1,210 1,210 33,100
2019/05/10 1,236 1,248 1,226 1,233 45,300
2019/05/09 1,242 1,248 1,216 1,237 63,400
2019/05/08 1,276 1,276 1,247 1,262 62,800
2019/05/07 1,288 1,301 1,281 1,284 48,000
2019/04/26 1,303 1,310 1,289 1,302 28,600
2019/04/25 1,303 1,331 1,289 1,323 44,300
2019/04/24 1,333 1,333 1,300 1,302 47,600
2019/04/23 1,328 1,348 1,324 1,333 24,400
2019/04/22 1,342 1,342 1,315 1,329 23,500
2019/04/19 1,355 1,356 1,333 1,335 24,400
2019/04/18 1,384 1,384 1,347 1,350 39,100
2019/04/17 1,390 1,395 1,367 1,383 33,100
2019/04/16 1,407 1,411 1,385 1,390 19,000
2019/04/15 1,364 1,429 1,364 1,418 58,600
2019/04/12 1,363 1,371 1,338 1,340 21,100
2019/04/11 1,363 1,363 1,338 1,350 30,900
2019/04/10 1,384 1,387 1,370 1,378 22,000
2019/04/09 1,405 1,411 1,382 1,410 28,200
2019/04/08 1,412 1,413 1,394 1,411 18,400
2019/04/05 1,410 1,423 1,406 1,423 22,300
2019/04/04 1,417 1,427 1,407 1,411 23,400
2019/04/03 1,416 1,422 1,401 1,417 32,000
2019/04/02 1,430 1,437 1,407 1,428 34,200
2019/04/01 1,398 1,432 1,398 1,413 54,400
2019/03/29 1,393 1,393 1,356 1,371 40,900
2019/03/28 1,409 1,409 1,362 1,380 89,200
2019/03/27 1,428 1,434 1,395 1,433 39,700
2019/03/26 1,387 1,452 1,387 1,452 69,300
2019/03/25 1,437 1,437 1,373 1,380 45,300
2019/03/22 1,447 1,450 1,415 1,444 26,300
2019/03/20 1,430 1,453 1,421 1,450 41,600
2019/03/19 1,431 1,435 1,417 1,431 34,000
2019/03/18 1,408 1,429 1,391 1,427 48,300
2019/03/15 1,388 1,428 1,377 1,401 54,100
2019/03/14 1,407 1,412 1,379 1,387 32,300
2019/03/13 1,418 1,423 1,367 1,395 46,700
2019/03/12 1,425 1,449 1,416 1,433 51,500
2019/03/11 1,431 1,436 1,396 1,406 39,100
2019/03/08 1,448 1,453 1,424 1,442 112,800
2019/03/07 1,434 1,454 1,426 1,448 53,000
2019/03/06 1,445 1,457 1,438 1,444 40,600
2019/03/05 1,435 1,467 1,430 1,455 38,000
2019/03/04 1,451 1,475 1,438 1,451 64,300
2019/03/01 1,433 1,460 1,433 1,451 64,200
2019/02/28 1,400 1,422 1,387 1,414 64,200
2019/02/27 1,420 1,430 1,396 1,400 37,000
2019/02/26 1,427 1,427 1,397 1,413 30,500
2019/02/25 1,407 1,437 1,407 1,431 38,300
2019/02/22 1,404 1,412 1,382 1,405 28,400
2019/02/21 1,409 1,424 1,375 1,407 46,900
2019/02/20 1,409 1,440 1,408 1,421 31,000
2019/02/19 1,440 1,440 1,411 1,429 31,100
2019/02/18 1,425 1,455 1,425 1,440 48,800
2019/02/15 1,364 1,401 1,350 1,395 43,400
2019/02/14 1,366 1,384 1,361 1,374 43,900
2019/02/13 1,338 1,377 1,338 1,371 67,400
2019/02/12 1,304 1,339 1,302 1,338 73,300
2019/02/08 1,322 1,322 1,300 1,304 67,500
2019/02/07 1,357 1,361 1,329 1,332 46,000
2019/02/06 1,399 1,411 1,359 1,362 49,700
2019/02/05 1,396 1,405 1,376 1,390 58,600
2019/02/04 1,353 1,395 1,348 1,376 58,900
2019/02/01 1,375 1,375 1,340 1,346 81,300
2019/01/31 1,390 1,424 1,383 1,386 86,100
2019/01/30 1,448 1,460 1,378 1,382 102,000
2019/01/29 1,441 1,460 1,440 1,446 35,500
2019/01/28 1,493 1,511 1,453 1,453 49,800
2019/01/25 1,492 1,511 1,460 1,500 85,900
2019/01/24 1,382 1,494 1,374 1,492 165,800
2019/01/23 1,331 1,357 1,331 1,342 37,000
2019/01/22 1,384 1,384 1,344 1,359 32,500
2019/01/21 1,380 1,383 1,366 1,373 36,500
2019/01/18 1,365 1,385 1,356 1,362 44,600
2019/01/17 1,378 1,402 1,353 1,370 46,000
2019/01/16 1,400 1,405 1,363 1,373 38,500
2019/01/15 1,400 1,425 1,399 1,417 46,700
2019/01/11 1,433 1,435 1,411 1,427 21,400
2019/01/10 1,404 1,441 1,399 1,425 27,100
2019/01/09 1,448 1,454 1,421 1,429 23,900
2019/01/08 1,437 1,448 1,414 1,439 49,700
2019/01/07 1,440 1,464 1,430 1,437 38,600
2019/01/04 1,371 1,412 1,363 1,410 49,600

このページの先頭へ