百五銀行(8368)の株価時系列情報
百五銀行(8368)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 769 | 785 | 736 | 752 | 1,200,300 |
| 2025/07/30 | 760 | 771 | 759 | 769 | 545,300 |
| 2025/07/29 | 755 | 772 | 753 | 766 | 531,800 |
| 2025/07/28 | 781 | 782 | 751 | 753 | 1,072,400 |
| 2025/07/25 | 778 | 791 | 774 | 784 | 862,000 |
| 2025/07/24 | 768 | 783 | 765 | 778 | 1,025,600 |
| 2025/07/23 | 748 | 761 | 735 | 759 | 1,810,200 |
| 2025/07/22 | 736 | 744 | 730 | 735 | 395,100 |
| 2025/07/18 | 745 | 748 | 738 | 739 | 452,200 |
| 2025/07/17 | 728 | 744 | 726 | 740 | 598,500 |
| 2025/07/16 | 734 | 740 | 731 | 732 | 458,100 |
| 2025/07/15 | 748 | 754 | 740 | 743 | 541,000 |
| 2025/07/14 | 744 | 747 | 732 | 742 | 430,300 |
| 2025/07/11 | 729 | 750 | 729 | 748 | 992,600 |
| 2025/07/10 | 721 | 731 | 716 | 726 | 709,000 |
| 2025/07/09 | 703 | 728 | 701 | 722 | 650,400 |
| 2025/07/08 | 713 | 718 | 702 | 703 | 468,800 |
| 2025/07/07 | 700 | 717 | 698 | 713 | 636,000 |
| 2025/07/04 | 703 | 710 | 701 | 706 | 390,300 |
| 2025/07/03 | 698 | 701 | 695 | 696 | 468,800 |
| 2025/07/02 | 692 | 704 | 692 | 694 | 614,200 |
| 2025/07/01 | 687 | 701 | 684 | 696 | 623,100 |
| 2025/06/30 | 697 | 701 | 691 | 691 | 463,300 |
| 2025/06/27 | 686 | 696 | 686 | 693 | 328,500 |
| 2025/06/26 | 687 | 694 | 686 | 691 | 345,000 |
| 2025/06/25 | 692 | 694 | 685 | 689 | 310,600 |
| 2025/06/24 | 694 | 699 | 688 | 692 | 329,300 |
| 2025/06/23 | 685 | 693 | 681 | 684 | 363,700 |
| 2025/06/20 | 691 | 696 | 687 | 687 | 974,300 |
| 2025/06/19 | 703 | 704 | 696 | 696 | 522,900 |
| 2025/06/18 | 698 | 704 | 697 | 699 | 414,900 |
| 2025/06/17 | 691 | 703 | 690 | 702 | 615,300 |
| 2025/06/16 | 693 | 705 | 693 | 699 | 592,400 |
| 2025/06/13 | 695 | 696 | 685 | 692 | 711,900 |
| 2025/06/12 | 701 | 704 | 696 | 698 | 365,500 |
| 2025/06/11 | 706 | 707 | 696 | 699 | 491,200 |
| 2025/06/10 | 713 | 717 | 703 | 703 | 566,000 |
| 2025/06/09 | 720 | 720 | 710 | 716 | 431,700 |
| 2025/06/06 | 724 | 728 | 711 | 712 | 451,500 |
| 2025/06/05 | 715 | 732 | 713 | 718 | 765,300 |
| 2025/06/04 | 724 | 731 | 721 | 723 | 482,900 |
| 2025/06/03 | 729 | 732 | 721 | 722 | 513,100 |
| 2025/06/02 | 695 | 732 | 691 | 729 | 1,089,400 |
| 2025/05/30 | 701 | 711 | 699 | 708 | 670,500 |
| 2025/05/29 | 701 | 715 | 700 | 706 | 783,300 |
| 2025/05/28 | 700 | 704 | 690 | 696 | 755,300 |
| 2025/05/27 | 686 | 692 | 681 | 691 | 338,700 |
| 2025/05/26 | 693 | 697 | 687 | 687 | 288,600 |
| 2025/05/23 | 693 | 702 | 689 | 694 | 580,500 |
| 2025/05/22 | 679 | 692 | 677 | 683 | 449,000 |
| 2025/05/21 | 679 | 699 | 679 | 693 | 724,600 |
| 2025/05/20 | 679 | 685 | 674 | 677 | 567,400 |
| 2025/05/19 | 672 | 686 | 672 | 678 | 418,300 |
| 2025/05/16 | 689 | 692 | 669 | 680 | 431,500 |
| 2025/05/15 | 693 | 698 | 682 | 684 | 678,900 |
| 2025/05/14 | 703 | 711 | 695 | 703 | 587,100 |
| 2025/05/13 | 720 | 729 | 695 | 695 | 674,000 |
| 2025/05/12 | 671 | 714 | 669 | 705 | 1,164,100 |
| 2025/05/09 | 665 | 696 | 665 | 680 | 749,600 |
| 2025/05/08 | 663 | 665 | 656 | 659 | 291,000 |
| 2025/05/07 | 654 | 671 | 648 | 671 | 464,300 |
| 2025/05/02 | 665 | 668 | 642 | 654 | 558,800 |
| 2025/05/01 | 684 | 686 | 666 | 669 | 475,300 |
| 2025/04/30 | 673 | 689 | 672 | 687 | 563,600 |
| 2025/04/28 | 670 | 678 | 667 | 672 | 498,000 |
| 2025/04/25 | 666 | 675 | 660 | 661 | 364,500 |
| 2025/04/24 | 663 | 669 | 659 | 660 | 433,200 |
| 2025/04/23 | 660 | 668 | 650 | 654 | 611,100 |
| 2025/04/22 | 647 | 655 | 643 | 654 | 341,600 |
| 2025/04/21 | 652 | 657 | 643 | 648 | 309,200 |
| 2025/04/18 | 655 | 661 | 650 | 660 | 320,800 |
| 2025/04/17 | 627 | 646 | 622 | 645 | 374,300 |
| 2025/04/16 | 636 | 638 | 619 | 622 | 461,200 |
| 2025/04/15 | 633 | 635 | 626 | 631 | 348,900 |
| 2025/04/14 | 615 | 630 | 610 | 625 | 305,200 |
| 2025/04/11 | 593 | 617 | 586 | 611 | 731,200 |
| 2025/04/10 | 640 | 641 | 627 | 633 | 1,329,800 |
| 2025/04/09 | 585 | 602 | 576 | 580 | 1,441,500 |
| 2025/04/08 | 612 | 629 | 607 | 614 | 877,500 |
| 2025/04/07 | 558 | 582 | 550 | 568 | 1,170,700 |
| 2025/04/04 | 636 | 638 | 608 | 628 | 1,452,200 |
| 2025/04/03 | 677 | 692 | 662 | 676 | 1,464,700 |
| 2025/04/02 | 725 | 728 | 712 | 727 | 708,600 |
| 2025/04/01 | 743 | 747 | 721 | 727 | 682,900 |
| 2025/03/31 | 731 | 742 | 717 | 735 | 919,800 |
| 2025/03/28 | 767 | 773 | 756 | 756 | 810,200 |
| 2025/03/27 | 755 | 778 | 752 | 770 | 1,098,400 |
| 2025/03/26 | 757 | 759 | 741 | 756 | 833,300 |
| 2025/03/25 | 768 | 769 | 749 | 752 | 621,500 |
| 2025/03/24 | 780 | 783 | 765 | 765 | 682,100 |
| 2025/03/21 | 754 | 789 | 754 | 784 | 1,012,200 |
| 2025/03/19 | 758 | 765 | 754 | 756 | 463,000 |
| 2025/03/18 | 744 | 760 | 741 | 756 | 892,300 |
| 2025/03/17 | 737 | 745 | 737 | 737 | 637,600 |
| 2025/03/14 | 724 | 737 | 722 | 731 | 699,500 |
| 2025/03/13 | 722 | 729 | 720 | 720 | 575,700 |
| 2025/03/12 | 713 | 726 | 713 | 719 | 392,900 |
| 2025/03/11 | 700 | 708 | 693 | 706 | 619,600 |
| 2025/03/10 | 731 | 733 | 711 | 711 | 528,300 |
| 2025/03/07 | 727 | 733 | 718 | 733 | 724,800 |
| 2025/03/06 | 725 | 746 | 725 | 742 | 935,000 |
| 2025/03/05 | 710 | 724 | 709 | 721 | 591,800 |
| 2025/03/04 | 716 | 720 | 707 | 711 | 389,900 |
| 2025/03/03 | 723 | 723 | 707 | 717 | 602,700 |
| 2025/02/28 | 708 | 711 | 699 | 702 | 948,300 |
| 2025/02/27 | 705 | 709 | 702 | 707 | 415,200 |
| 2025/02/26 | 708 | 709 | 699 | 703 | 489,100 |
| 2025/02/25 | 702 | 717 | 702 | 712 | 606,700 |
| 2025/02/21 | 704 | 715 | 698 | 715 | 532,600 |
| 2025/02/20 | 709 | 717 | 698 | 710 | 659,100 |
| 2025/02/19 | 711 | 730 | 708 | 711 | 631,100 |
| 2025/02/18 | 710 | 717 | 698 | 713 | 793,300 |
| 2025/02/17 | 699 | 707 | 698 | 706 | 572,400 |
| 2025/02/14 | 687 | 695 | 683 | 695 | 545,000 |
| 2025/02/13 | 685 | 690 | 681 | 686 | 806,000 |
| 2025/02/12 | 678 | 680 | 673 | 678 | 394,000 |
| 2025/02/10 | 680 | 680 | 670 | 673 | 247,800 |
| 2025/02/07 | 677 | 679 | 668 | 676 | 424,200 |
| 2025/02/06 | 672 | 678 | 671 | 676 | 298,100 |
| 2025/02/05 | 685 | 689 | 671 | 672 | 733,000 |
| 2025/02/04 | 678 | 680 | 672 | 679 | 482,700 |
| 2025/02/03 | 677 | 678 | 663 | 664 | 648,100 |
| 2025/01/31 | 680 | 686 | 674 | 684 | 419,500 |
| 2025/01/30 | 668 | 679 | 667 | 674 | 348,300 |
| 2025/01/29 | 670 | 674 | 663 | 669 | 300,500 |
| 2025/01/28 | 653 | 668 | 653 | 665 | 401,800 |
| 2025/01/27 | 649 | 662 | 648 | 655 | 350,600 |
| 2025/01/24 | 649 | 655 | 639 | 646 | 461,500 |
| 2025/01/23 | 653 | 655 | 645 | 651 | 404,000 |
| 2025/01/22 | 662 | 662 | 652 | 653 | 309,200 |
| 2025/01/21 | 662 | 666 | 653 | 659 | 565,200 |
| 2025/01/20 | 646 | 655 | 645 | 652 | 372,400 |
| 2025/01/17 | 636 | 646 | 630 | 642 | 447,400 |
| 2025/01/16 | 636 | 647 | 636 | 642 | 350,000 |
| 2025/01/15 | 635 | 639 | 630 | 634 | 478,800 |
| 2025/01/14 | 623 | 626 | 614 | 619 | 350,600 |
| 2025/01/10 | 631 | 633 | 622 | 622 | 352,700 |
| 2025/01/09 | 646 | 646 | 632 | 632 | 313,100 |
| 2025/01/08 | 636 | 649 | 636 | 645 | 470,700 |
| 2025/01/07 | 635 | 641 | 628 | 636 | 397,800 |
| 2025/01/06 | 635 | 636 | 627 | 631 | 296,600 |
| 2024/12/30 | 637 | 643 | 632 | 632 | 329,600 |
| 2024/12/27 | 629 | 637 | 627 | 636 | 398,200 |
| 2024/12/26 | 626 | 629 | 620 | 629 | 446,100 |
| 2024/12/25 | 634 | 635 | 622 | 627 | 199,700 |
| 2024/12/24 | 628 | 635 | 628 | 631 | 335,900 |
| 2024/12/23 | 610 | 629 | 609 | 625 | 451,700 |
| 2024/12/20 | 611 | 613 | 604 | 604 | 566,300 |
| 2024/12/19 | 606 | 615 | 602 | 611 | 425,600 |
| 2024/12/18 | 619 | 624 | 613 | 616 | 385,600 |
| 2024/12/17 | 633 | 640 | 627 | 627 | 466,200 |
| 2024/12/16 | 635 | 636 | 624 | 629 | 434,000 |
| 2024/12/13 | 635 | 643 | 628 | 632 | 571,200 |
| 2024/12/12 | 639 | 649 | 637 | 644 | 677,100 |
| 2024/12/11 | 630 | 635 | 627 | 634 | 286,100 |
| 2024/12/10 | 637 | 639 | 630 | 631 | 337,900 |
| 2024/12/09 | 636 | 639 | 625 | 634 | 544,600 |
| 2024/12/06 | 632 | 636 | 623 | 627 | 352,400 |
| 2024/12/05 | 629 | 637 | 626 | 633 | 463,700 |
| 2024/12/04 | 633 | 638 | 623 | 623 | 534,100 |
| 2024/12/03 | 633 | 642 | 630 | 633 | 717,200 |
| 2024/12/02 | 610 | 628 | 605 | 628 | 784,300 |
| 2024/11/29 | 596 | 605 | 592 | 602 | 404,100 |
| 2024/11/28 | 585 | 595 | 584 | 592 | 537,300 |
| 2024/11/27 | 595 | 599 | 585 | 589 | 456,600 |
| 2024/11/26 | 612 | 614 | 596 | 598 | 463,600 |
| 2024/11/25 | 600 | 617 | 599 | 613 | 1,527,700 |
| 2024/11/22 | 594 | 600 | 593 | 593 | 425,700 |
| 2024/11/21 | 590 | 602 | 590 | 595 | 274,500 |
| 2024/11/20 | 598 | 602 | 589 | 589 | 292,200 |
| 2024/11/19 | 600 | 606 | 595 | 605 | 291,800 |
| 2024/11/18 | 604 | 606 | 594 | 594 | 302,700 |
| 2024/11/15 | 611 | 611 | 597 | 600 | 403,300 |
| 2024/11/14 | 607 | 612 | 600 | 604 | 778,500 |
| 2024/11/13 | 612 | 620 | 597 | 603 | 596,500 |
| 2024/11/12 | 612 | 619 | 606 | 609 | 617,800 |
| 2024/11/11 | 594 | 608 | 593 | 606 | 597,900 |
| 2024/11/08 | 600 | 604 | 574 | 595 | 534,300 |
| 2024/11/07 | 600 | 612 | 589 | 594 | 721,000 |
| 2024/11/06 | 560 | 587 | 559 | 587 | 717,100 |
| 2024/11/05 | 552 | 557 | 548 | 555 | 237,700 |
| 2024/11/01 | 548 | 559 | 548 | 553 | 295,900 |
| 2024/10/31 | 554 | 559 | 549 | 556 | 450,500 |
| 2024/10/30 | 556 | 557 | 549 | 553 | 1,034,600 |
| 2024/10/29 | 550 | 557 | 547 | 552 | 369,500 |
| 2024/10/28 | 541 | 553 | 541 | 548 | 420,300 |
| 2024/10/25 | 547 | 550 | 539 | 545 | 744,100 |
| 2024/10/24 | 546 | 551 | 541 | 547 | 450,700 |
| 2024/10/23 | 553 | 558 | 549 | 549 | 364,200 |
| 2024/10/22 | 560 | 562 | 552 | 554 | 466,100 |
| 2024/10/21 | 572 | 573 | 561 | 561 | 443,700 |
| 2024/10/18 | 574 | 578 | 569 | 575 | 337,600 |
| 2024/10/17 | 568 | 575 | 567 | 570 | 386,300 |
| 2024/10/16 | 563 | 571 | 560 | 565 | 491,600 |
| 2024/10/15 | 564 | 570 | 563 | 569 | 566,000 |
| 2024/10/11 | 565 | 567 | 559 | 560 | 428,000 |
| 2024/10/10 | 569 | 571 | 560 | 561 | 503,900 |
| 2024/10/09 | 560 | 563 | 556 | 559 | 517,200 |
| 2024/10/08 | 567 | 570 | 552 | 556 | 662,300 |
| 2024/10/07 | 572 | 583 | 564 | 577 | 626,100 |