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
2026/09/07 2,381 2,397 2,354 2,379 615,200
2026/09/04 2,410 2,429 2,329 2,376 884,000
2026/09/03 2,420 2,465 2,386 2,410 786,700
2026/09/02 2,400 2,443 2,364 2,391 741,200
2026/09/01 2,420 2,453 2,385 2,450 649,100
2026/08/31 2,430 2,481 2,426 2,453 1,014,600
2026/08/28 2,370 2,463 2,355 2,443 1,018,300
2026/08/27 2,356 2,390 2,336 2,370 804,100
2026/08/26 2,289 2,358 2,270 2,341 781,700
2026/08/25 2,217 2,263 2,208 2,258 509,000
2026/08/24 2,289 2,291 2,196 2,207 838,200
2026/08/21 2,203 2,261 2,196 2,256 982,800
2026/08/20 2,179 2,235 2,160 2,205 1,019,300
2026/08/19 2,200 2,262 2,178 2,179 1,142,400
2026/08/18 2,331 2,382 2,331 2,341 877,200
2026/08/17 2,309 2,344 2,282 2,305 772,400
2026/08/14 2,278 2,350 2,268 2,308 924,300
2026/08/13 2,189 2,280 2,188 2,278 1,058,000
2026/08/12 2,100 2,161 2,078 2,150 677,700
2026/08/10 2,111 2,113 2,060 2,060 519,400
2026/08/07 2,189 2,198 2,116 2,121 606,400
2026/08/06 2,168 2,254 2,153 2,194 916,500
2026/08/05 2,082 2,167 2,081 2,167 866,100
2026/08/04 2,057 2,096 2,039 2,065 1,146,700
2026/08/03 1,967 2,091 1,948 2,007 1,132,800
2026/07/31 1,938 2,064 1,911 2,017 1,532,000
2026/07/30 1,850 1,907 1,834 1,881 1,267,000
2026/07/29 2,000 2,009 1,867 1,915 1,511,300
2026/07/28 2,075 2,104 2,026 2,036 1,052,900
2026/07/27 2,090 2,123 2,061 2,123 633,400
2026/07/24 2,047 2,091 2,037 2,080 701,000
2026/07/23 2,043 2,107 2,042 2,090 658,900
2026/07/22 2,041 2,082 2,021 2,058 680,400
2026/07/21 1,963 2,040 1,936 2,024 1,143,000
2026/07/17 2,085 2,098 1,910 1,924 1,233,600
2026/07/16 2,073 2,117 2,071 2,096 761,800
2026/07/15 2,091 2,128 2,074 2,110 689,300
2026/07/14 2,075 2,082 2,018 2,058 459,600
2026/07/13 2,090 2,126 2,054 2,060 532,200
2026/07/10 2,114 2,147 2,057 2,064 579,000
2026/07/09 2,071 2,084 2,042 2,084 429,800
2026/07/08 2,082 2,106 2,072 2,087 725,100
2026/07/07 2,109 2,156 2,071 2,081 763,700
2026/07/06 2,090 2,123 2,066 2,078 721,900
2026/07/03 2,053 2,082 2,027 2,081 557,400
2026/07/02 2,021 2,067 2,003 2,040 775,800
2026/07/01 1,994 2,026 1,978 1,989 640,700
2026/06/30 1,969 2,001 1,954 1,979 622,200
2026/06/29 1,970 2,002 1,943 1,970 726,600
2026/06/26 1,929 1,960 1,914 1,960 825,700
2026/06/25 1,895 1,928 1,868 1,914 721,500
2026/06/24 1,912 1,944 1,860 1,884 743,600
2026/06/23 1,918 1,937 1,904 1,921 656,500
2026/06/22 1,861 1,929 1,861 1,907 451,100
2026/06/19 1,908 1,921 1,848 1,890 1,054,400
2026/06/18 1,937 1,954 1,909 1,922 690,700
2026/06/17 1,995 2,020 1,913 1,913 846,800
2026/06/16 1,993 2,024 1,936 1,980 1,093,100
2026/06/15 2,022 2,044 1,978 2,014 892,400
2026/06/12 1,966 1,986 1,934 1,945 914,400
2026/06/11 1,900 1,948 1,890 1,926 814,600
2026/06/10 2,016 2,095 1,976 1,980 1,131,800
2026/06/09 1,950 2,004 1,936 1,999 1,133,600
2026/06/08 1,884 1,933 1,865 1,927 977,000
2026/06/05 1,934 1,953 1,908 1,924 677,000
2026/06/04 1,840 1,931 1,813 1,900 799,500
2026/06/03 1,879 1,891 1,839 1,864 621,700
2026/06/02 1,850 1,876 1,788 1,861 732,300
2026/06/01 1,906 1,919 1,867 1,882 780,000
2026/05/29 1,920 1,956 1,906 1,906 887,200
2026/05/28 1,927 1,929 1,863 1,913 789,800
2026/05/27 1,958 1,967 1,913 1,950 565,900
2026/05/26 1,966 1,977 1,916 1,958 488,600
2026/05/25 1,960 1,992 1,930 1,974 673,400
2026/05/22 2,031 2,034 1,965 1,972 883,200
2026/05/21 1,995 2,047 1,985 2,003 1,339,000
2026/05/20 1,979 1,997 1,924 1,955 717,000
2026/05/19 1,950 2,008 1,936 1,965 1,079,800
2026/05/18 1,953 1,987 1,934 1,940 852,900
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

このページの先頭へ