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 |