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
2021/12/30 859 864 853 860 36,100
2021/12/29 850 863 850 860 57,100
2021/12/28 844 850 840 850 52,300
2021/12/27 840 843 834 843 29,100
2021/12/24 845 846 840 840 50,000
2021/12/23 844 847 844 845 18,500
2021/12/22 840 847 840 841 37,700
2021/12/21 847 847 837 840 42,300
2021/12/20 837 837 822 833 162,000
2021/12/17 849 851 840 844 110,600
2021/12/16 844 853 843 849 134,000
2021/12/15 839 847 838 839 47,500
2021/12/14 837 843 833 841 54,400
2021/12/13 844 845 838 839 58,000
2021/12/10 843 843 834 834 40,300
2021/12/09 838 839 831 835 21,900
2021/12/08 839 843 832 840 52,400
2021/12/07 822 837 817 836 60,200
2021/12/06 820 831 814 814 104,900
2021/12/03 804 820 804 820 66,200
2021/12/02 806 813 801 801 50,100
2021/12/01 780 812 780 809 73,400
2021/11/30 811 814 787 788 49,400
2021/11/29 806 807 794 799 41,000
2021/11/26 807 813 805 810 37,300
2021/11/25 813 818 811 811 17,400
2021/11/24 821 832 813 813 51,900
2021/11/22 815 822 810 821 25,200
2021/11/19 802 816 798 813 69,900
2021/11/18 805 809 801 808 28,100
2021/11/17 813 813 803 805 29,300
2021/11/16 817 818 812 814 36,300
2021/11/15 820 824 815 820 37,700
2021/11/12 809 821 809 819 27,000
2021/11/11 810 812 803 803 35,900
2021/11/10 815 817 808 813 31,700
2021/11/09 820 822 815 815 31,100
2021/11/08 822 826 818 823 21,300
2021/11/05 825 828 818 822 50,900
2021/11/04 828 837 824 824 75,300
2021/11/02 828 833 823 827 42,700
2021/11/01 827 831 821 827 52,800
2021/10/29 820 821 810 820 34,900
2021/10/28 816 824 804 820 163,300
2021/10/27 826 826 815 817 62,800
2021/10/26 833 833 825 825 38,800
2021/10/25 839 839 830 832 42,400
2021/10/22 830 839 823 839 53,300
2021/10/21 838 838 829 832 54,000
2021/10/20 834 844 832 840 44,500
2021/10/19 837 837 828 834 40,700
2021/10/18 845 845 835 838 28,000
2021/10/15 837 845 835 845 36,700
2021/10/14 848 848 833 840 87,200
2021/10/13 852 852 839 849 66,600
2021/10/12 859 864 853 855 45,200
2021/10/11 855 865 855 864 38,300
2021/10/08 866 866 856 860 41,200
2021/10/07 864 865 851 861 61,100
2021/10/06 852 867 852 864 66,300
2021/10/05 846 858 845 852 61,900
2021/10/04 848 852 837 850 78,900
2021/10/01 838 852 833 840 83,000
2021/09/30 848 856 845 847 54,500
2021/09/29 850 850 831 847 173,500
2021/09/28 876 876 862 873 100,600
2021/09/27 874 880 864 868 99,900
2021/09/24 862 881 860 868 115,100
2021/09/22 857 861 847 848 64,800
2021/09/21 861 878 856 858 80,400
2021/09/17 866 880 861 880 102,200
2021/09/16 861 862 853 862 44,200
2021/09/15 863 867 856 860 44,900
2021/09/14 869 877 867 876 75,700
2021/09/13 856 870 847 869 60,400
2021/09/10 847 858 847 855 73,000
2021/09/09 853 855 846 847 38,800
2021/09/08 856 860 847 855 59,400
2021/09/07 855 859 845 852 51,000
2021/09/06 855 856 843 851 36,600
2021/09/03 849 854 842 854 46,700
2021/09/02 846 848 839 848 32,400
2021/09/01 845 851 839 846 25,800
2021/08/31 841 847 832 838 25,100
2021/08/30 836 841 830 841 32,300
2021/08/27 838 839 827 836 23,200
2021/08/26 827 836 824 836 37,400
2021/08/25 827 828 817 821 26,500
2021/08/24 818 824 818 824 36,400
2021/08/23 811 824 811 815 33,500
2021/08/20 816 821 781 809 118,600
2021/08/19 825 825 814 814 29,900
2021/08/18 826 827 817 821 33,100
2021/08/17 831 831 818 820 26,800
2021/08/16 831 831 818 818 41,700
2021/08/13 830 835 825 832 32,400
2021/08/12 830 835 824 834 34,400
2021/08/11 825 835 824 829 26,900
2021/08/10 824 827 817 820 31,500
2021/08/06 821 831 815 823 16,100
2021/08/05 820 825 816 818 21,900
2021/08/04 824 829 821 821 19,800
2021/08/03 834 837 826 827 24,700
2021/08/02 818 840 817 840 40,400
2021/07/30 819 821 812 816 28,700
2021/07/29 825 827 816 819 16,600
2021/07/28 825 830 820 825 24,400
2021/07/27 826 829 821 827 17,000
2021/07/26 827 827 816 819 36,500
2021/07/21 818 820 807 807 38,100
2021/07/20 816 819 810 810 31,200
2021/07/19 824 824 811 821 46,200
2021/07/16 829 834 826 826 24,200
2021/07/15 845 845 824 829 43,800
2021/07/14 842 845 835 838 32,000
2021/07/13 832 842 832 839 54,700
2021/07/12 824 833 818 825 47,200
2021/07/09 801 809 798 802 75,700
2021/07/08 820 825 805 805 46,900
2021/07/07 827 829 820 820 50,500
2021/07/06 821 830 821 828 21,600
2021/07/05 821 826 820 821 14,900
2021/07/02 815 830 815 828 32,500
2021/07/01 813 823 812 814 34,500
2021/06/30 823 827 809 809 56,200
2021/06/29 836 838 821 821 53,900
2021/06/28 838 850 832 849 58,100
2021/06/25 820 840 820 840 55,200
2021/06/24 813 818 808 817 36,800
2021/06/23 808 814 808 813 32,000
2021/06/22 809 814 801 812 64,900
2021/06/21 813 813 784 787 168,200
2021/06/18 827 831 813 813 107,800
2021/06/17 828 837 827 827 41,100
2021/06/16 829 834 824 827 32,300
2021/06/15 827 831 821 828 25,900
2021/06/14 828 832 820 824 27,500
2021/06/11 826 833 822 825 87,100
2021/06/10 832 839 828 836 40,100
2021/06/09 836 843 834 834 23,000
2021/06/08 830 840 830 836 15,100
2021/06/07 839 839 830 833 34,600
2021/06/04 841 844 836 836 25,700
2021/06/03 830 844 830 837 37,500
2021/06/02 825 838 823 837 60,700
2021/06/01 820 830 818 829 39,500
2021/05/31 827 829 814 814 39,700
2021/05/28 821 833 819 833 50,100
2021/05/27 817 822 809 809 37,300
2021/05/26 816 822 813 818 29,700
2021/05/25 840 840 815 815 65,500
2021/05/24 836 847 836 843 31,300
2021/05/21 842 842 835 835 30,900
2021/05/20 838 847 836 842 24,000
2021/05/19 835 845 834 838 29,300
2021/05/18 845 851 840 846 55,900
2021/05/17 844 850 835 839 23,000
2021/05/14 841 850 837 841 39,400
2021/05/13 832 845 826 826 42,200
2021/05/12 844 855 836 838 42,700
2021/05/11 857 861 844 844 53,200
2021/05/10 860 862 854 857 30,700
2021/05/07 843 865 840 860 67,600
2021/05/06 827 846 827 836 49,600
2021/04/30 815 833 815 826 86,700
2021/04/28 815 825 811 812 68,900
2021/04/27 816 823 809 813 43,200
2021/04/26 825 833 815 815 69,800
2021/04/23 825 832 823 824 40,500
2021/04/22 844 844 827 828 32,300
2021/04/21 831 833 819 829 50,000
2021/04/20 850 854 841 841 57,300
2021/04/19 857 861 852 852 29,100
2021/04/16 863 863 850 858 36,600
2021/04/15 858 871 856 863 29,200
2021/04/14 856 857 845 857 40,000
2021/04/13 872 877 856 857 35,200
2021/04/12 875 877 862 864 28,500
2021/04/09 871 881 865 867 53,400
2021/04/08 900 903 868 872 74,800
2021/04/07 899 913 898 905 47,200
2021/04/06 930 930 892 900 61,800
2021/04/05 924 942 916 933 51,100
2021/04/02 918 926 908 924 82,700
2021/04/01 920 934 902 913 94,500
2021/03/31 949 956 919 919 85,700
2021/03/30 942 963 928 954 115,500
2021/03/29 985 985 945 959 164,900
2021/03/26 980 983 965 969 87,700
2021/03/25 946 975 946 967 70,000
2021/03/24 977 978 935 940 145,600
2021/03/23 1,034 1,034 992 995 102,400
2021/03/22 1,034 1,040 1,015 1,029 110,200
2021/03/19 983 1,055 963 1,035 407,700
2021/03/18 942 971 932 968 194,200
2021/03/17 920 937 919 937 59,000
2021/03/16 925 939 909 919 107,400
2021/03/15 906 926 906 925 68,600
2021/03/12 901 906 889 905 77,000
2021/03/11 900 917 895 916 76,200
2021/03/10 905 905 885 892 57,100
2021/03/09 888 914 885 905 121,300
2021/03/08 878 882 867 875 112,100
2021/03/05 865 868 853 866 60,000
2021/03/04 863 872 852 865 55,100
2021/03/03 863 865 855 861 52,600
2021/03/02 865 866 850 858 80,000
2021/03/01 872 881 853 874 79,800
2021/02/26 897 897 862 862 92,700
2021/02/25 905 912 899 909 73,000
2021/02/24 909 916 896 905 77,200
2021/02/22 892 923 892 906 59,600
2021/02/19 896 896 881 889 59,700
2021/02/18 904 907 894 901 60,600
2021/02/17 882 917 882 911 93,800
2021/02/16 880 905 875 881 64,900
2021/02/15 875 878 867 877 35,300
2021/02/12 881 882 861 862 49,000
2021/02/10 877 883 871 877 38,700
2021/02/09 870 892 855 871 75,000
2021/02/08 847 860 847 857 41,400
2021/02/05 840 854 840 846 56,300
2021/02/04 817 834 817 833 31,600
2021/02/03 805 820 805 817 51,000
2021/02/02 800 808 800 808 69,900
2021/02/01 792 805 791 800 60,100
2021/01/29 793 803 790 792 54,400
2021/01/28 788 797 785 793 67,100
2021/01/27 800 800 793 795 48,900
2021/01/26 795 798 787 798 55,600
2021/01/25 797 797 790 795 57,400
2021/01/22 802 802 792 797 66,800
2021/01/21 807 815 805 807 82,300
2021/01/20 798 801 790 801 42,800
2021/01/19 799 803 793 796 41,700
2021/01/18 786 797 783 794 32,400
2021/01/15 790 793 786 787 55,800
2021/01/14 787 793 784 790 64,000
2021/01/13 788 797 784 788 45,100
2021/01/12 791 795 781 790 67,900
2021/01/08 772 790 772 788 103,000
2021/01/07 774 787 769 773 88,200
2021/01/06 753 771 753 767 59,000
2021/01/05 753 757 747 753 71,200
2021/01/04 768 768 742 753 75,000

このページの先頭へ