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
2020/12/30 764 770 754 770 65,600
2020/12/29 753 766 751 764 62,700
2020/12/28 763 764 746 756 80,600
2020/12/25 769 774 764 765 54,800
2020/12/24 747 766 747 761 68,000
2020/12/23 749 750 738 747 73,000
2020/12/22 771 771 745 749 91,400
2020/12/21 787 791 774 775 74,300
2020/12/18 789 792 783 784 73,300
2020/12/17 774 787 772 784 68,700
2020/12/16 775 779 769 773 44,300
2020/12/15 770 780 761 769 57,600
2020/12/14 784 788 771 771 85,500
2020/12/11 768 782 764 781 136,200
2020/12/10 762 769 759 763 86,600
2020/12/09 763 765 755 761 58,900
2020/12/08 760 764 752 756 60,200
2020/12/07 771 773 758 763 73,900
2020/12/04 762 770 754 770 103,800
2020/12/03 762 767 747 762 125,500
2020/12/02 770 774 759 763 161,100
2020/12/01 733 760 725 759 157,800
2020/11/30 768 772 720 739 824,500
2020/11/27 777 779 768 775 148,900
2020/11/26 770 776 760 773 124,600
2020/11/25 780 782 762 764 185,900
2020/11/24 791 791 771 775 230,000
2020/11/20 784 793 776 791 101,900
2020/11/19 799 799 779 787 187,400
2020/11/18 807 810 793 810 215,800
2020/11/17 829 829 809 816 154,600
2020/11/16 840 844 820 832 140,800
2020/11/13 848 848 818 828 136,500
2020/11/12 897 897 851 857 170,000
2020/11/11 938 945 878 893 183,200
2020/11/10 939 948 906 927 114,600
2020/11/09 915 915 890 894 67,000
2020/11/06 883 908 872 903 88,900
2020/11/05 869 886 842 882 108,300
2020/11/04 875 875 847 869 75,900
2020/11/02 848 870 848 868 65,600
2020/10/30 856 856 830 848 68,100
2020/10/29 872 878 860 861 45,300
2020/10/28 865 879 857 871 121,100
2020/10/27 845 860 836 859 37,400
2020/10/26 845 855 840 855 22,000
2020/10/23 847 851 840 845 17,600
2020/10/22 843 852 839 847 29,600
2020/10/21 845 857 845 851 28,200
2020/10/20 858 858 840 840 41,500
2020/10/19 844 860 838 859 57,400
2020/10/16 839 843 827 835 31,400
2020/10/15 845 845 829 832 31,400
2020/10/14 841 850 835 845 29,300
2020/10/13 844 854 836 853 28,100
2020/10/12 839 842 828 840 27,800
2020/10/09 858 858 834 844 28,300
2020/10/08 861 861 846 852 36,500
2020/10/07 856 857 842 849 39,300
2020/10/06 853 862 843 857 62,700
2020/10/05 821 845 821 840 43,700
2020/10/02 837 840 808 814 69,100
2020/09/30 845 845 824 824 74,000
2020/09/29 874 874 846 849 69,400
2020/09/28 882 885 868 881 77,900
2020/09/25 865 879 865 874 72,000
2020/09/24 848 857 836 851 85,200
2020/09/23 856 856 843 848 57,000
2020/09/18 868 879 861 871 97,900
2020/09/17 851 853 841 853 58,400
2020/09/16 855 861 850 851 39,400
2020/09/15 847 859 831 859 64,100
2020/09/14 847 867 842 846 61,700
2020/09/11 832 843 825 836 81,100
2020/09/10 830 841 819 835 72,900
2020/09/09 823 832 812 824 85,700
2020/09/08 832 844 826 840 63,800
2020/09/07 849 860 833 833 117,200
2020/09/04 795 841 795 838 87,500
2020/09/03 821 824 805 807 49,100
2020/09/02 827 827 810 814 25,700
2020/09/01 813 830 806 825 46,900
2020/08/31 820 828 806 811 141,800
2020/08/28 807 841 807 829 105,100
2020/08/27 811 813 801 804 80,100
2020/08/26 839 839 820 820 52,400
2020/08/25 843 855 831 846 33,800
2020/08/24 831 836 817 822 33,900
2020/08/21 842 844 823 831 28,500
2020/08/20 848 853 835 842 20,700
2020/08/19 853 853 838 845 11,300
2020/08/18 879 879 842 858 25,200
2020/08/17 871 878 864 871 17,500
2020/08/14 888 888 866 871 25,500
2020/08/13 887 894 877 888 54,700
2020/08/12 867 885 859 873 46,200
2020/08/11 812 867 812 867 51,700
2020/08/07 838 838 800 800 23,300
2020/08/06 806 819 792 819 28,500
2020/08/05 816 820 800 807 25,900
2020/08/04 802 830 798 830 40,500
2020/08/03 781 800 778 787 29,800
2020/07/31 786 786 757 782 81,200
2020/07/30 809 809 786 791 57,500
2020/07/29 824 825 806 806 20,600
2020/07/28 841 841 827 835 18,900
2020/07/27 833 847 807 841 53,300
2020/07/22 847 855 830 833 32,600
2020/07/21 843 856 826 840 31,700
2020/07/20 840 856 823 856 21,200
2020/07/17 849 852 831 838 18,400
2020/07/16 866 869 832 841 41,300
2020/07/15 861 879 846 867 59,800
2020/07/14 853 857 843 848 27,500
2020/07/13 839 857 828 853 55,600
2020/07/10 830 835 812 813 50,200
2020/07/09 853 859 840 840 28,300
2020/07/08 869 878 852 852 25,800
2020/07/07 898 898 863 878 26,500
2020/07/06 856 891 856 888 36,800
2020/07/03 860 863 831 852 36,900
2020/07/02 861 872 853 857 71,300
2020/07/01 859 867 846 860 52,700
2020/06/30 866 870 849 850 36,700
2020/06/29 849 858 836 851 36,400
2020/06/26 853 865 852 854 26,700
2020/06/25 853 853 833 851 42,600
2020/06/24 863 863 838 853 42,300
2020/06/23 859 868 840 863 42,400
2020/06/22 859 881 854 859 98,700
2020/06/19 860 867 850 857 48,100
2020/06/18 855 861 835 856 60,000
2020/06/17 861 871 856 864 36,100
2020/06/16 856 890 856 871 83,600
2020/06/15 865 877 838 838 53,600
2020/06/12 881 884 861 876 50,100
2020/06/11 934 934 899 904 44,600
2020/06/10 925 926 912 926 25,100
2020/06/09 945 953 916 928 34,200
2020/06/08 951 954 940 948 49,500
2020/06/05 936 948 932 936 38,100
2020/06/04 930 941 923 937 64,300
2020/06/03 929 929 905 918 56,600
2020/06/02 908 928 908 920 33,800
2020/06/01 926 926 901 905 28,500
2020/05/29 947 958 926 929 79,800
2020/05/28 938 993 936 957 130,400
2020/05/27 890 939 888 938 117,400
2020/05/26 847 876 846 876 36,600
2020/05/25 835 850 835 845 26,100
2020/05/22 838 843 824 835 31,900
2020/05/21 828 838 821 838 26,300
2020/05/20 843 843 821 828 43,900
2020/05/19 840 846 808 841 55,200
2020/05/18 807 820 804 820 45,900
2020/05/15 800 807 791 807 52,600
2020/05/14 796 813 792 793 37,100
2020/05/13 816 825 806 825 50,700
2020/05/12 822 825 800 825 32,600
2020/05/11 800 823 789 822 69,100
2020/05/08 792 801 783 798 34,500
2020/05/07 769 783 755 779 62,300
2020/05/01 800 800 769 779 40,600
2020/04/30 799 823 794 805 73,900
2020/04/28 778 787 761 784 44,600
2020/04/27 775 783 752 783 50,900
2020/04/24 770 770 750 762 65,200
2020/04/23 737 772 734 772 56,500
2020/04/22 728 750 723 732 49,900
2020/04/21 742 750 725 740 44,100
2020/04/20 726 754 726 749 55,500
2020/04/17 740 748 720 733 77,600
2020/04/16 692 737 689 735 76,600
2020/04/15 728 728 695 699 64,000
2020/04/14 726 733 715 731 44,100
2020/04/13 739 740 719 726 32,300
2020/04/10 711 743 701 742 51,400
2020/04/09 727 728 693 706 48,200
2020/04/08 715 733 708 723 61,300
2020/04/07 700 718 674 715 62,200
2020/04/06 650 698 649 691 77,000
2020/04/03 652 697 634 648 44,100
2020/04/02 684 685 645 658 64,100
2020/04/01 721 736 683 694 72,100
2020/03/31 779 781 723 736 60,900
2020/03/30 754 783 735 783 108,100
2020/03/27 760 786 750 786 118,500
2020/03/26 728 747 707 741 67,400
2020/03/25 716 736 707 736 109,800
2020/03/24 698 712 671 704 126,200
2020/03/23 625 689 616 688 125,800
2020/03/19 664 664 610 615 110,400
2020/03/18 675 702 644 644 92,200
2020/03/17 597 678 585 669 145,200
2020/03/16 617 640 605 617 94,100
2020/03/13 606 628 587 615 238,100
2020/03/12 686 696 662 665 101,100
2020/03/11 722 739 708 708 96,200
2020/03/10 692 731 671 728 87,100
2020/03/09 731 737 696 707 153,400
2020/03/06 785 785 760 761 103,900
2020/03/05 815 815 797 800 73,700
2020/03/04 800 817 795 807 65,200
2020/03/03 843 846 810 815 81,500
2020/03/02 803 835 802 829 126,600
2020/02/28 838 838 811 818 130,400
2020/02/27 865 866 848 853 78,600
2020/02/26 868 877 855 876 104,400
2020/02/25 895 895 873 879 146,200
2020/02/21 917 937 917 925 131,600
2020/02/20 935 942 914 917 94,200
2020/02/19 958 958 932 935 38,000
2020/02/18 967 967 948 949 66,000
2020/02/17 981 981 961 967 43,700
2020/02/14 991 991 975 987 73,100
2020/02/13 1,001 1,001 987 992 37,900
2020/02/12 1,015 1,023 998 1,000 121,600
2020/02/10 1,032 1,032 1,011 1,017 59,800
2020/02/07 1,068 1,068 1,040 1,050 29,600
2020/02/06 1,058 1,072 1,054 1,059 46,900
2020/02/05 1,039 1,048 1,034 1,039 37,200
2020/02/04 1,010 1,029 1,006 1,028 34,700
2020/02/03 979 1,033 972 1,024 80,000
2020/01/31 1,021 1,024 1,003 1,003 78,900
2020/01/30 1,019 1,021 993 1,011 99,200
2020/01/29 1,029 1,039 1,016 1,034 38,300
2020/01/28 1,008 1,042 1,002 1,029 121,500
2020/01/27 1,005 1,018 1,001 1,016 43,900
2020/01/24 1,056 1,056 1,027 1,030 58,000
2020/01/23 1,050 1,059 1,050 1,056 67,900
2020/01/22 1,083 1,090 1,042 1,044 223,100
2020/01/21 1,096 1,106 1,088 1,089 27,600
2020/01/20 1,109 1,111 1,092 1,092 31,200
2020/01/17 1,100 1,114 1,096 1,103 30,800
2020/01/16 1,112 1,112 1,092 1,092 26,000
2020/01/15 1,113 1,123 1,103 1,116 36,900
2020/01/14 1,139 1,139 1,108 1,113 63,400
2020/01/10 1,156 1,158 1,132 1,132 29,200
2020/01/09 1,155 1,159 1,142 1,147 17,700
2020/01/08 1,140 1,150 1,121 1,130 53,400
2020/01/07 1,145 1,168 1,144 1,162 36,300
2020/01/06 1,146 1,146 1,129 1,139 44,700

このページの先頭へ