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 |
---|---|---|---|---|---|
2024/04/26 | 638 | 653 | 633 | 647 | 726,800 |
2024/04/25 | 649 | 652 | 639 | 640 | 665,900 |
2024/04/24 | 651 | 663 | 647 | 655 | 798,400 |
2024/04/23 | 648 | 654 | 643 | 649 | 567,300 |
2024/04/22 | 639 | 644 | 629 | 642 | 783,900 |
2024/04/19 | 619 | 639 | 615 | 630 | 1,233,400 |
2024/04/18 | 601 | 620 | 601 | 617 | 683,300 |
2024/04/17 | 613 | 613 | 598 | 602 | 602,400 |
2024/04/16 | 628 | 637 | 610 | 610 | 965,900 |
2024/04/15 | 624 | 630 | 615 | 630 | 490,300 |
2024/04/12 | 617 | 632 | 614 | 632 | 858,900 |
2024/04/11 | 602 | 617 | 600 | 616 | 1,034,000 |
2024/04/10 | 608 | 613 | 605 | 609 | 838,800 |
2024/04/09 | 620 | 622 | 612 | 615 | 683,200 |
2024/04/08 | 623 | 630 | 614 | 620 | 800,300 |
2024/04/05 | 620 | 624 | 610 | 622 | 546,100 |
2024/04/04 | 629 | 633 | 626 | 628 | 423,200 |
2024/04/03 | 614 | 636 | 610 | 626 | 651,800 |
2024/04/02 | 639 | 642 | 617 | 618 | 672,000 |
2024/04/01 | 649 | 651 | 633 | 637 | 630,100 |
2024/03/29 | 645 | 650 | 639 | 649 | 520,800 |
2024/03/28 | 662 | 662 | 638 | 639 | 831,100 |
2024/03/27 | 659 | 677 | 659 | 668 | 1,538,800 |
2024/03/26 | 667 | 670 | 658 | 659 | 781,100 |
2024/03/25 | 669 | 669 | 656 | 661 | 1,083,000 |
2024/03/22 | 673 | 673 | 662 | 671 | 772,900 |
2024/03/21 | 658 | 676 | 652 | 668 | 1,169,400 |
2024/03/19 | 655 | 661 | 646 | 649 | 1,068,800 |
2024/03/18 | 659 | 663 | 652 | 659 | 685,600 |
2024/03/15 | 654 | 659 | 644 | 649 | 632,500 |
2024/03/14 | 655 | 661 | 646 | 652 | 579,900 |
2024/03/13 | 669 | 670 | 646 | 654 | 625,400 |
2024/03/12 | 661 | 664 | 648 | 659 | 581,600 |
2024/03/11 | 689 | 694 | 661 | 668 | 1,210,800 |
2024/03/08 | 665 | 697 | 659 | 691 | 1,499,000 |
2024/03/07 | 661 | 675 | 659 | 668 | 845,900 |
2024/03/06 | 651 | 664 | 648 | 657 | 561,000 |
2024/03/05 | 653 | 658 | 646 | 654 | 492,300 |
2024/03/04 | 672 | 677 | 652 | 653 | 879,400 |
2024/03/01 | 657 | 674 | 656 | 674 | 1,037,100 |
2024/02/29 | 658 | 673 | 652 | 661 | 1,088,500 |
2024/02/28 | 640 | 656 | 639 | 655 | 1,384,200 |
2024/02/27 | 623 | 651 | 623 | 637 | 1,204,300 |
2024/02/26 | 620 | 626 | 611 | 618 | 939,500 |
2024/02/22 | 608 | 616 | 607 | 613 | 592,500 |
2024/02/21 | 607 | 610 | 601 | 606 | 465,700 |
2024/02/20 | 616 | 625 | 604 | 605 | 623,700 |
2024/02/19 | 595 | 620 | 594 | 620 | 898,300 |
2024/02/16 | 588 | 602 | 584 | 592 | 906,200 |
2024/02/15 | 586 | 593 | 579 | 581 | 711,700 |
2024/02/14 | 585 | 592 | 579 | 581 | 694,900 |
2024/02/13 | 572 | 585 | 569 | 585 | 986,200 |
2024/02/09 | 561 | 574 | 553 | 569 | 1,006,600 |
2024/02/08 | 561 | 568 | 555 | 561 | 669,400 |
2024/02/07 | 562 | 566 | 552 | 561 | 582,200 |
2024/02/06 | 573 | 575 | 566 | 566 | 804,800 |
2024/02/05 | 574 | 583 | 573 | 577 | 1,119,700 |
2024/02/02 | 576 | 576 | 567 | 570 | 419,900 |
2024/02/01 | 570 | 575 | 564 | 574 | 556,200 |
2024/01/31 | 564 | 577 | 564 | 576 | 460,800 |
2024/01/30 | 575 | 575 | 565 | 565 | 547,400 |
2024/01/29 | 573 | 582 | 572 | 576 | 614,900 |
2024/01/26 | 572 | 580 | 569 | 571 | 661,000 |
2024/01/25 | 575 | 580 | 571 | 575 | 784,400 |
2024/01/24 | 560 | 575 | 559 | 574 | 548,400 |
2024/01/23 | 568 | 573 | 561 | 562 | 495,000 |
2024/01/22 | 564 | 568 | 562 | 566 | 270,400 |
2024/01/19 | 566 | 566 | 561 | 561 | 309,800 |
2024/01/18 | 562 | 566 | 557 | 566 | 360,800 |
2024/01/17 | 563 | 566 | 560 | 560 | 392,500 |
2024/01/16 | 567 | 568 | 557 | 560 | 404,800 |
2024/01/15 | 555 | 568 | 555 | 567 | 532,400 |
2024/01/12 | 554 | 557 | 549 | 552 | 416,600 |
2024/01/11 | 549 | 561 | 549 | 554 | 531,400 |
2024/01/10 | 545 | 550 | 542 | 542 | 418,800 |
2024/01/09 | 546 | 548 | 541 | 545 | 361,100 |
2024/01/05 | 537 | 546 | 537 | 545 | 420,100 |
2024/01/04 | 531 | 536 | 521 | 534 | 496,800 |
2023/12/29 | 528 | 537 | 528 | 534 | 467,700 |
2023/12/28 | 531 | 531 | 524 | 528 | 373,400 |
2023/12/27 | 531 | 531 | 525 | 530 | 563,200 |
2023/12/26 | 530 | 531 | 523 | 529 | 429,800 |
2023/12/25 | 531 | 534 | 528 | 532 | 251,700 |
2023/12/22 | 523 | 531 | 521 | 530 | 417,500 |
2023/12/21 | 528 | 529 | 521 | 522 | 537,300 |
2023/12/20 | 535 | 536 | 527 | 527 | 655,400 |
2023/12/19 | 540 | 542 | 532 | 539 | 597,200 |
2023/12/18 | 535 | 540 | 527 | 539 | 664,500 |
2023/12/15 | 547 | 547 | 539 | 545 | 660,700 |
2023/12/14 | 567 | 567 | 542 | 545 | 657,300 |
2023/12/13 | 563 | 570 | 563 | 566 | 301,700 |
2023/12/12 | 571 | 572 | 561 | 563 | 577,900 |
2023/12/11 | 568 | 581 | 561 | 576 | 902,800 |
2023/12/08 | 561 | 574 | 560 | 562 | 993,300 |
2023/12/07 | 543 | 561 | 543 | 558 | 541,500 |
2023/12/06 | 543 | 550 | 542 | 549 | 393,700 |
2023/12/05 | 542 | 549 | 542 | 543 | 699,600 |
2023/12/04 | 545 | 547 | 539 | 542 | 374,300 |
2023/12/01 | 546 | 549 | 542 | 547 | 440,600 |
2023/11/30 | 542 | 549 | 539 | 541 | 721,900 |
2023/11/29 | 560 | 563 | 539 | 541 | 662,800 |
2023/11/28 | 560 | 576 | 559 | 563 | 628,200 |
2023/11/27 | 556 | 561 | 552 | 559 | 433,700 |
2023/11/24 | 556 | 556 | 548 | 553 | 323,600 |
2023/11/22 | 545 | 560 | 545 | 553 | 576,200 |
2023/11/21 | 536 | 551 | 534 | 547 | 1,003,800 |
2023/11/20 | 534 | 544 | 530 | 535 | 551,600 |
2023/11/17 | 525 | 534 | 520 | 534 | 453,200 |
2023/11/16 | 531 | 541 | 526 | 526 | 632,000 |
2023/11/15 | 546 | 546 | 531 | 534 | 613,600 |
2023/11/14 | 549 | 552 | 535 | 542 | 474,800 |
2023/11/13 | 540 | 549 | 535 | 539 | 507,500 |
2023/11/10 | 544 | 551 | 537 | 548 | 372,400 |
2023/11/09 | 534 | 548 | 524 | 545 | 618,400 |
2023/11/08 | 578 | 579 | 528 | 536 | 1,242,600 |
2023/11/07 | 579 | 586 | 575 | 575 | 547,100 |
2023/11/06 | 588 | 594 | 578 | 578 | 1,187,100 |
2023/11/02 | 587 | 594 | 571 | 578 | 779,300 |
2023/11/01 | 575 | 587 | 570 | 583 | 1,092,000 |
2023/10/31 | 558 | 568 | 548 | 567 | 1,038,000 |
2023/10/30 | 555 | 563 | 543 | 546 | 901,700 |
2023/10/27 | 539 | 559 | 538 | 559 | 534,200 |
2023/10/26 | 534 | 539 | 530 | 537 | 336,300 |
2023/10/25 | 533 | 542 | 527 | 537 | 486,700 |
2023/10/24 | 536 | 536 | 520 | 530 | 551,800 |
2023/10/23 | 538 | 544 | 536 | 537 | 361,000 |
2023/10/20 | 541 | 550 | 533 | 536 | 403,800 |
2023/10/19 | 534 | 543 | 534 | 541 | 422,100 |
2023/10/18 | 533 | 543 | 532 | 540 | 538,900 |
2023/10/17 | 534 | 535 | 523 | 525 | 485,500 |
2023/10/16 | 526 | 533 | 523 | 528 | 528,800 |
2023/10/13 | 550 | 556 | 534 | 536 | 648,200 |
2023/10/12 | 551 | 556 | 548 | 551 | 489,900 |
2023/10/11 | 549 | 554 | 541 | 548 | 577,100 |
2023/10/10 | 535 | 549 | 531 | 549 | 677,800 |
2023/10/06 | 525 | 533 | 520 | 529 | 417,700 |
2023/10/05 | 511 | 527 | 510 | 524 | 683,400 |
2023/10/04 | 511 | 516 | 504 | 506 | 1,067,300 |
2023/10/03 | 538 | 540 | 522 | 524 | 747,500 |
2023/10/02 | 540 | 550 | 538 | 540 | 939,400 |
2023/09/29 | 555 | 557 | 534 | 536 | 733,800 |
2023/09/28 | 562 | 566 | 554 | 560 | 647,800 |
2023/09/27 | 558 | 568 | 552 | 568 | 692,400 |
2023/09/26 | 561 | 570 | 560 | 564 | 606,000 |
2023/09/25 | 575 | 575 | 559 | 559 | 736,900 |
2023/09/22 | 565 | 580 | 560 | 577 | 880,900 |
2023/09/21 | 566 | 579 | 566 | 569 | 782,800 |
2023/09/20 | 580 | 584 | 563 | 564 | 926,200 |
2023/09/19 | 571 | 579 | 571 | 579 | 713,000 |
2023/09/15 | 575 | 583 | 566 | 570 | 1,447,000 |
2023/09/14 | 564 | 569 | 560 | 568 | 740,400 |
2023/09/13 | 559 | 564 | 552 | 555 | 840,500 |
2023/09/12 | 560 | 564 | 548 | 556 | 800,800 |
2023/09/11 | 531 | 551 | 529 | 551 | 921,600 |
2023/09/08 | 523 | 529 | 521 | 524 | 1,032,900 |
2023/09/07 | 523 | 533 | 523 | 530 | 1,059,700 |
2023/09/06 | 523 | 533 | 522 | 527 | 881,600 |
2023/09/05 | 531 | 534 | 516 | 520 | 617,400 |
2023/09/04 | 512 | 526 | 512 | 525 | 758,000 |
2023/09/01 | 507 | 517 | 507 | 512 | 811,100 |
2023/08/31 | 501 | 508 | 499 | 506 | 974,500 |
2023/08/30 | 492 | 505 | 492 | 503 | 709,600 |
2023/08/29 | 492 | 493 | 486 | 488 | 514,200 |
2023/08/28 | 496 | 498 | 494 | 494 | 244,000 |
2023/08/25 | 492 | 494 | 489 | 492 | 377,400 |
2023/08/24 | 487 | 496 | 487 | 491 | 479,200 |
2023/08/23 | 483 | 490 | 483 | 490 | 163,200 |
2023/08/22 | 484 | 491 | 482 | 491 | 446,600 |
2023/08/21 | 486 | 488 | 481 | 481 | 466,400 |
2023/08/18 | 495 | 496 | 485 | 486 | 383,400 |
2023/08/17 | 487 | 496 | 482 | 495 | 541,400 |
2023/08/16 | 494 | 495 | 487 | 487 | 511,700 |
2023/08/15 | 498 | 502 | 496 | 501 | 280,800 |
2023/08/14 | 500 | 505 | 496 | 498 | 452,300 |
2023/08/10 | 491 | 497 | 490 | 495 | 391,500 |
2023/08/09 | 499 | 499 | 488 | 491 | 367,300 |
2023/08/08 | 500 | 503 | 499 | 500 | 325,600 |
2023/08/07 | 502 | 504 | 493 | 495 | 421,700 |
2023/08/04 | 484 | 503 | 484 | 502 | 782,900 |
2023/08/03 | 490 | 493 | 479 | 483 | 901,200 |
2023/08/02 | 477 | 480 | 474 | 476 | 632,700 |
2023/08/01 | 476 | 482 | 473 | 478 | 640,500 |
2023/07/31 | 475 | 483 | 469 | 475 | 797,000 |
2023/07/28 | 455 | 469 | 452 | 467 | 1,196,400 |
2023/07/27 | 447 | 456 | 445 | 456 | 415,000 |
2023/07/26 | 444 | 447 | 441 | 446 | 246,100 |
2023/07/25 | 444 | 446 | 440 | 445 | 254,400 |
2023/07/24 | 445 | 445 | 440 | 442 | 253,000 |
2023/07/21 | 449 | 449 | 441 | 443 | 261,800 |
2023/07/20 | 449 | 451 | 445 | 446 | 393,300 |
2023/07/19 | 446 | 452 | 445 | 449 | 543,500 |
2023/07/18 | 435 | 449 | 435 | 443 | 531,000 |
2023/07/14 | 438 | 439 | 431 | 432 | 390,600 |
2023/07/13 | 440 | 443 | 435 | 438 | 390,200 |
2023/07/12 | 440 | 442 | 438 | 440 | 312,400 |
2023/07/11 | 444 | 444 | 435 | 436 | 287,800 |
2023/07/10 | 447 | 453 | 442 | 442 | 436,900 |
2023/07/07 | 435 | 447 | 432 | 443 | 618,800 |
2023/07/06 | 443 | 448 | 437 | 437 | 725,900 |
2023/07/05 | 433 | 446 | 429 | 445 | 1,034,000 |