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

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
2026/05/15 1,950 2,010 1,917 1,953 1,171,800
2026/05/14 2,000 2,013 1,933 1,933 1,382,200
2026/05/13 1,843 1,997 1,828 1,994 2,942,300
2026/05/12 1,831 1,837 1,778 1,813 873,100
2026/05/11 1,813 1,839 1,781 1,813 795,200
2026/05/08 1,830 1,850 1,765 1,809 886,800
2026/05/07 1,851 1,888 1,825 1,864 1,065,800
2026/05/01 1,811 1,819 1,757 1,811 782,100
2026/04/30 1,763 1,797 1,750 1,775 804,400
2026/04/28 1,709 1,811 1,698 1,811 984,300
2026/04/27 1,670 1,695 1,640 1,694 686,500
2026/04/24 1,697 1,707 1,670 1,692 594,400
2026/04/23 1,694 1,714 1,669 1,693 1,051,800
2026/04/22 1,770 1,778 1,690 1,714 912,200
2026/04/21 1,854 1,860 1,776 1,776 1,133,400
2026/04/20 1,901 1,905 1,847 1,851 816,700
2026/04/17 1,890 1,901 1,868 1,887 849,300
2026/04/16 1,885 1,904 1,874 1,879 926,200
2026/04/15 1,902 1,925 1,868 1,873 1,121,100
2026/04/14 1,836 1,877 1,804 1,872 1,579,500
2026/04/13 1,803 1,842 1,792 1,813 1,056,500
2026/04/10 1,808 1,844 1,792 1,805 1,726,400
2026/04/09 1,740 1,786 1,719 1,774 1,738,900
2026/04/08 1,701 1,716 1,678 1,716 1,522,700
2026/04/07 1,620 1,647 1,614 1,628 482,700
2026/04/06 1,599 1,624 1,590 1,609 415,200
2026/04/03 1,602 1,610 1,574 1,596 494,800
2026/03/27 1,530 1,587 1,528 1,573 967,700
2026/03/26 1,577 1,577 1,513 1,543 530,200
2026/03/25 1,548 1,575 1,539 1,563 775,300
2026/03/24 1,488 1,501 1,461 1,483 631,400
2026/03/23 1,435 1,456 1,415 1,431 853,700
2026/03/19 1,550 1,554 1,500 1,504 1,035,600
2026/03/18 1,549 1,582 1,540 1,572 809,400
2026/03/17 1,528 1,563 1,518 1,520 560,300
2026/03/16 1,519 1,537 1,492 1,498 474,200
2026/03/13 1,499 1,539 1,490 1,528 997,500
2026/03/12 1,540 1,553 1,490 1,505 766,500
2026/03/11 1,575 1,600 1,566 1,566 874,300
2026/03/10 1,509 1,568 1,500 1,560 855,400
2026/03/09 1,435 1,487 1,416 1,474 1,250,100
2026/03/06 1,546 1,587 1,524 1,575 1,070,900
2026/03/05 1,564 1,617 1,555 1,586 1,493,700
2026/03/04 1,564 1,572 1,443 1,476 1,507,000
2026/03/03 1,621 1,675 1,603 1,604 1,182,500
2026/03/02 1,601 1,634 1,570 1,624 2,149,500
2026/02/27 1,600 1,710 1,599 1,700 2,522,900
2026/02/26 1,529 1,571 1,518 1,563 911,000
2026/02/25 1,514 1,521 1,486 1,505 791,500
2026/02/24 1,557 1,564 1,500 1,537 779,500
2026/02/20 1,550 1,567 1,540 1,557 448,000
2026/02/19 1,542 1,580 1,534 1,573 529,700
2026/02/18 1,534 1,547 1,517 1,539 554,800
2026/02/17 1,530 1,543 1,512 1,512 529,500
2026/02/16 1,570 1,571 1,511 1,534 918,100
2026/02/13 1,620 1,625 1,552 1,557 830,100
2026/02/12 1,589 1,640 1,579 1,636 824,100
2026/02/10 1,588 1,605 1,580 1,589 732,500
2026/02/09 1,580 1,580 1,546 1,577 1,062,100
2026/02/06 1,485 1,521 1,477 1,519 878,000
2026/02/05 1,491 1,515 1,476 1,514 1,276,500
2026/02/04 1,414 1,474 1,393 1,474 1,662,300
2026/02/03 1,415 1,444 1,404 1,444 1,196,100
2026/02/02 1,423 1,431 1,381 1,381 972,700
2026/01/30 1,413 1,421 1,400 1,403 706,600
2026/01/29 1,411 1,419 1,390 1,409 714,400
2026/01/28 1,429 1,429 1,375 1,395 1,198,100
2026/01/27 1,392 1,440 1,383 1,431 1,203,000
2026/01/26 1,454 1,467 1,405 1,406 1,217,800
2026/01/23 1,465 1,510 1,463 1,484 1,377,700
2026/01/22 1,422 1,475 1,414 1,461 2,022,400
2026/01/21 1,385 1,407 1,365 1,394 1,400,700
2026/01/20 1,443 1,450 1,394 1,415 2,017,200
2026/01/19 1,349 1,368 1,330 1,353 1,113,800
2026/01/16 1,310 1,342 1,309 1,331 1,329,800
2026/01/15 1,273 1,311 1,271 1,310 1,211,200
2026/01/14 1,251 1,262 1,232 1,262 883,400
2026/01/13 1,248 1,248 1,230 1,241 813,400
2026/01/09 1,207 1,211 1,198 1,211 753,200
2026/01/08 1,210 1,216 1,186 1,186 734,600
2026/01/07 1,195 1,223 1,193 1,216 923,600
2026/01/06 1,194 1,208 1,190 1,200 927,500
2026/01/05 1,158 1,179 1,156 1,177 1,106,600
2025/12/30 1,141 1,177 1,138 1,146 860,700
2025/12/29 1,124 1,141 1,121 1,141 641,300
2025/12/26 1,127 1,134 1,117 1,122 491,300
2025/12/25 1,135 1,136 1,122 1,122 387,400
2025/12/24 1,150 1,151 1,123 1,132 663,800
2025/12/23 1,125 1,157 1,122 1,141 779,400
2025/12/22 1,143 1,146 1,127 1,127 630,700
2025/12/19 1,102 1,133 1,102 1,127 721,600
2025/12/18 1,108 1,118 1,094 1,102 503,000
2025/12/17 1,100 1,118 1,094 1,107 801,500
2025/12/16 1,121 1,133 1,097 1,100 988,700
2025/12/15 1,093 1,119 1,093 1,117 864,800
2025/12/12 1,084 1,099 1,081 1,092 797,200
2025/12/11 1,069 1,076 1,057 1,060 508,900
2025/12/10 1,067 1,070 1,048 1,060 687,000
2025/12/09 1,050 1,061 1,049 1,060 518,400
2025/12/08 1,066 1,066 1,032 1,046 918,800
2025/12/05 1,051 1,052 1,036 1,050 709,000
2025/12/04 1,026 1,052 1,021 1,052 409,300
2025/12/03 1,041 1,047 1,020 1,026 744,300
2025/12/02 1,063 1,068 1,040 1,047 594,200
2025/12/01 1,061 1,072 1,041 1,050 716,300
2025/11/28 1,031 1,055 1,031 1,043 575,900
2025/11/27 1,019 1,064 1,019 1,036 985,600
2025/11/26 1,018 1,026 1,009 1,019 657,700
2025/11/25 990 1,008 986 997 716,900
2025/11/21 975 994 974 994 909,700
2025/11/20 971 987 961 982 688,300
2025/11/19 953 967 943 956 593,700
2025/11/18 959 961 939 945 601,400
2025/11/17 976 979 962 967 628,300
2025/11/14 970 981 966 969 597,600
2025/11/13 962 982 962 980 484,900
2025/11/12 962 971 953 962 446,800
2025/11/11 957 967 950 955 663,300
2025/11/10 956 975 950 958 676,100
2025/11/07 967 967 947 951 566,000
2025/11/06 951 976 947 971 449,900
2025/11/05 947 956 914 945 771,600
2025/11/04 947 966 947 955 707,200
2025/10/31 965 965 946 955 446,000
2025/10/30 950 961 948 959 822,000
2025/10/29 950 952 938 940 683,300
2025/10/28 966 968 946 950 746,500
2025/10/27 948 963 945 960 531,600
2025/10/24 930 942 930 933 383,300
2025/10/23 930 938 922 935 341,300
2025/10/22 928 940 924 928 676,300
2025/10/21 940 946 925 925 1,305,800
2025/10/20 939 940 927 939 634,100
2025/10/17 920 938 912 931 756,400
2025/10/16 930 951 930 945 711,200
2025/10/15 900 927 899 927 1,035,800
2025/10/14 881 902 881 885 839,300
2025/10/10 911 913 893 896 739,800
2025/10/09 917 926 914 922 955,600
2025/10/08 907 930 904 924 733,300
2025/10/07 902 911 894 895 512,300
2025/10/06 919 921 884 903 921,500
2025/10/03 896 909 895 904 661,400
2025/10/02 896 910 892 901 671,300
2025/10/01 906 908 889 900 637,000
2025/09/30 901 926 895 915 734,900
2025/09/29 908 908 895 899 573,400
2025/09/26 896 921 895 919 734,300
2025/09/25 891 898 888 896 621,100
2025/09/24 897 897 880 885 578,400
2025/09/22 880 895 879 886 669,500
2025/09/19 874 888 869 882 986,600
2025/09/18 874 878 865 871 419,700
2025/09/17 875 880 861 867 465,600
2025/09/16 891 896 881 883 541,200
2025/09/12 894 895 888 892 698,000
2025/09/11 892 895 881 884 490,700
2025/09/10 870 903 870 894 793,100
2025/09/09 870 880 867 870 748,800
2025/09/08 869 869 854 865 435,400
2025/09/05 864 872 854 860 483,600
2025/09/04 855 863 854 862 378,900
2025/09/03 867 870 839 847 685,000
2025/09/02 853 870 847 865 511,300
2025/09/01 834 856 831 849 1,070,000
2025/08/29 836 842 833 834 408,500
2025/08/28 834 845 829 842 380,500
2025/08/27 833 841 830 835 668,500
2025/08/26 840 842 819 824 547,400
2025/08/25 848 849 836 843 499,900
2025/08/22 824 840 822 840 552,100
2025/08/21 816 823 809 819 531,300
2025/08/20 805 815 799 810 355,600
2025/08/19 813 815 804 806 504,300
2025/08/18 821 826 812 816 540,500
2025/08/15 816 831 816 827 932,700
2025/08/14 795 802 787 801 481,300
2025/08/13 797 808 790 797 577,300
2025/08/12 798 802 789 792 610,000
2025/08/08 789 800 786 789 671,100
2025/08/07 777 804 775 795 796,400
2025/08/06 775 783 770 782 438,800
2025/08/05 772 776 764 771 435,600
2025/08/04 758 772 757 772 819,700
2025/08/01 740 771 739 769 760,300
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

このページの先頭へ