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
2020/12/30 301 303 296 298 315,300
2020/12/29 299 302 295 302 392,700
2020/12/28 300 300 296 297 351,400
2020/12/25 301 302 299 301 224,800
2020/12/24 302 305 299 301 487,100
2020/12/23 303 307 299 301 703,600
2020/12/22 307 307 303 306 468,700
2020/12/21 308 312 307 307 388,300
2020/12/18 308 311 305 308 428,200
2020/12/17 312 313 307 310 403,300
2020/12/16 311 313 309 311 476,100
2020/12/15 309 310 306 308 403,300
2020/12/14 307 309 306 309 453,200
2020/12/11 307 310 303 307 628,800
2020/12/10 310 310 307 308 294,000
2020/12/09 309 311 308 310 314,100
2020/12/08 310 313 307 309 349,300
2020/12/07 318 319 308 312 667,700
2020/12/04 322 322 316 319 454,800
2020/12/03 317 321 313 320 310,200
2020/12/02 320 321 314 317 424,400
2020/12/01 315 320 312 316 294,500
2020/11/30 327 327 313 317 583,900
2020/11/27 333 334 327 328 534,800
2020/11/26 329 336 326 334 263,100
2020/11/25 342 342 329 329 412,000
2020/11/24 348 348 336 336 411,600
2020/11/20 335 342 334 340 291,000
2020/11/19 337 339 333 335 132,100
2020/11/18 338 339 334 337 243,500
2020/11/17 342 342 334 338 235,800
2020/11/16 338 343 337 340 301,300
2020/11/13 335 337 330 335 226,100
2020/11/12 337 340 334 338 196,300
2020/11/11 340 343 332 337 454,400
2020/11/10 348 348 325 333 653,200
2020/11/09 330 332 324 328 328,600
2020/11/06 315 329 315 329 331,300
2020/11/05 323 324 319 319 524,700
2020/11/04 331 332 325 327 285,100
2020/11/02 320 331 320 327 388,900
2020/10/30 318 321 315 319 227,800
2020/10/29 317 319 314 317 202,000
2020/10/28 315 319 313 317 217,700
2020/10/27 318 322 315 321 191,700
2020/10/26 320 324 317 319 193,400
2020/10/23 327 328 321 323 195,000
2020/10/22 330 330 325 325 170,600
2020/10/21 333 335 331 333 172,800
2020/10/20 331 333 327 327 208,000
2020/10/19 327 334 325 331 301,400
2020/10/16 329 329 323 323 247,800
2020/10/15 325 329 322 326 227,600
2020/10/14 324 325 322 325 118,200
2020/10/13 327 329 324 327 105,600
2020/10/12 326 327 323 326 113,000
2020/10/09 332 332 324 326 179,900
2020/10/08 330 334 328 333 186,900
2020/10/07 330 331 327 327 158,200
2020/10/06 335 338 331 335 192,100
2020/10/05 330 339 330 336 267,300
2020/10/02 333 335 326 326 290,600
2020/09/30 339 339 329 329 241,600
2020/09/29 340 342 334 338 216,700
2020/09/28 337 344 334 343 421,800
2020/09/25 327 336 327 334 278,300
2020/09/24 325 326 319 325 298,600
2020/09/23 326 330 322 325 343,800
2020/09/18 337 342 333 336 448,400
2020/09/17 332 335 331 333 174,400
2020/09/16 326 332 325 329 236,500
2020/09/15 324 328 320 326 323,400
2020/09/14 319 323 319 323 183,100
2020/09/11 317 322 316 320 307,800
2020/09/10 313 321 313 319 225,000
2020/09/09 316 317 313 314 432,400
2020/09/08 319 323 317 321 154,300
2020/09/07 322 324 316 319 180,600
2020/09/04 311 321 311 318 217,700
2020/09/03 320 321 313 314 400,400
2020/09/02 322 323 318 320 175,200
2020/09/01 324 325 320 322 154,400
2020/08/31 333 335 325 326 207,100
2020/08/28 332 339 328 330 313,200
2020/08/27 330 332 326 331 178,000
2020/08/26 328 330 327 329 78,000
2020/08/25 325 331 325 330 226,000
2020/08/24 322 322 318 318 81,600
2020/08/21 326 328 321 323 132,000
2020/08/20 323 329 323 324 111,300
2020/08/19 323 326 323 324 97,500
2020/08/18 327 328 322 326 189,500
2020/08/17 330 331 326 327 135,000
2020/08/14 329 332 327 328 186,400
2020/08/13 324 329 321 329 289,100
2020/08/12 322 324 319 322 314,100
2020/08/11 311 321 311 321 341,100
2020/08/07 311 312 307 308 220,600
2020/08/06 316 317 311 314 157,800
2020/08/05 315 322 313 318 193,700
2020/08/04 309 321 309 316 188,400
2020/08/03 314 315 303 310 190,500
2020/07/31 321 321 310 311 190,500
2020/07/30 320 325 316 323 249,800
2020/07/29 322 325 319 320 168,100
2020/07/28 325 326 320 322 149,400
2020/07/27 317 325 316 325 197,200
2020/07/22 324 327 320 320 152,700
2020/07/21 326 326 320 322 212,400
2020/07/20 328 328 321 328 207,100
2020/07/17 331 331 325 327 171,300
2020/07/16 325 334 325 329 303,400
2020/07/15 327 327 317 325 371,800
2020/07/14 323 330 322 327 194,700
2020/07/13 317 324 317 324 191,600
2020/07/10 318 318 310 310 223,000
2020/07/09 319 323 318 320 173,700
2020/07/08 324 327 318 318 167,800
2020/07/07 330 330 324 327 137,600
2020/07/06 324 329 321 329 174,900
2020/07/03 323 324 318 324 125,900
2020/07/02 319 327 318 323 236,500
2020/07/01 330 330 317 320 220,000
2020/06/30 330 335 327 329 258,000
2020/06/29 326 329 322 326 180,600
2020/06/26 326 331 325 331 248,600
2020/06/25 321 323 317 322 233,300
2020/06/24 334 334 325 325 191,000
2020/06/23 333 336 328 335 228,500
2020/06/22 329 331 327 330 148,800
2020/06/19 336 336 327 327 308,800
2020/06/18 330 336 329 333 280,300
2020/06/17 339 339 330 333 346,100
2020/06/16 331 340 327 339 481,800
2020/06/15 323 326 318 318 281,700
2020/06/12 328 328 319 323 369,200
2020/06/11 332 334 327 331 220,800
2020/06/10 335 335 331 333 249,200
2020/06/09 334 336 330 333 311,500
2020/06/08 329 332 327 330 323,500
2020/06/05 325 330 324 327 311,500
2020/06/04 325 326 320 324 246,000
2020/06/03 321 321 314 319 226,900
2020/06/02 317 320 315 317 223,500
2020/06/01 316 318 308 312 260,600
2020/05/29 323 328 317 319 409,600
2020/05/28 318 327 318 327 418,400
2020/05/27 313 318 308 317 356,200
2020/05/26 306 313 305 313 278,400
2020/05/25 301 304 301 304 126,800
2020/05/22 305 306 301 301 148,900
2020/05/21 297 305 297 304 217,200
2020/05/20 304 304 297 298 225,900
2020/05/19 303 304 294 302 343,100
2020/05/18 296 296 289 293 265,100
2020/05/15 294 298 289 294 383,100
2020/05/14 300 302 289 289 351,000
2020/05/13 300 308 300 302 313,900
2020/05/12 306 306 300 300 131,400
2020/05/11 309 309 303 305 183,900
2020/05/08 305 310 304 307 253,300
2020/05/07 303 305 299 303 195,700
2020/05/01 311 311 304 307 198,200
2020/04/30 318 323 313 313 483,100
2020/04/28 316 318 312 315 256,600
2020/04/27 314 316 307 314 288,400
2020/04/24 315 315 310 313 290,200
2020/04/23 305 314 305 313 240,000
2020/04/22 306 312 303 306 388,800
2020/04/21 300 309 300 307 299,600
2020/04/20 303 309 301 305 334,000
2020/04/17 307 310 300 301 371,200
2020/04/16 292 303 291 303 325,400
2020/04/15 306 307 294 296 482,000
2020/04/14 297 305 295 305 342,700
2020/04/13 305 306 298 299 243,700
2020/04/10 295 309 291 309 415,700
2020/04/09 298 301 289 293 339,600
2020/04/08 286 298 284 297 365,500
2020/04/07 292 297 278 286 327,300
2020/04/06 274 286 269 286 376,000
2020/04/03 275 288 270 272 278,500
2020/04/02 285 289 275 279 394,300
2020/04/01 295 303 286 289 465,100
2020/03/31 316 318 296 302 473,700
2020/03/30 304 317 297 317 751,500
2020/03/27 298 322 298 322 1,321,900
2020/03/26 283 291 278 291 831,800
2020/03/25 274 288 271 288 660,300
2020/03/24 276 276 263 266 864,900
2020/03/23 262 279 262 268 758,500
2020/03/19 259 270 257 260 730,800
2020/03/18 261 263 250 252 804,300
2020/03/17 249 261 240 258 1,184,400
2020/03/16 248 261 247 249 742,400
2020/03/13 249 255 240 249 945,600
2020/03/12 271 271 257 261 535,300
2020/03/11 273 280 271 271 401,600
2020/03/10 250 276 250 274 657,700
2020/03/09 273 276 262 264 416,300
2020/03/06 290 290 282 284 470,900
2020/03/05 297 300 290 292 453,300
2020/03/04 300 300 295 295 473,800
2020/03/03 312 315 302 303 395,600
2020/03/02 302 310 300 309 410,600
2020/02/28 307 310 302 307 666,200
2020/02/27 310 318 309 311 490,500
2020/02/26 304 314 301 313 480,100
2020/02/25 302 310 302 303 414,000
2020/02/21 315 319 315 318 290,800
2020/02/20 321 323 316 316 131,500
2020/02/19 323 323 318 320 273,300
2020/02/18 328 328 321 323 241,700
2020/02/17 328 328 323 327 213,900
2020/02/14 330 331 326 328 287,500
2020/02/13 332 332 329 331 117,100
2020/02/12 330 334 328 333 189,600
2020/02/10 333 334 330 330 247,400
2020/02/07 345 345 335 336 189,900
2020/02/06 340 346 334 340 415,400
2020/02/05 336 340 333 336 214,300
2020/02/04 329 337 328 336 146,600
2020/02/03 325 332 325 329 112,400
2020/01/31 334 337 332 332 126,700
2020/01/30 333 333 328 330 147,900
2020/01/29 328 334 327 334 116,400
2020/01/28 326 329 323 328 215,200
2020/01/27 330 332 326 329 332,500
2020/01/24 334 336 331 331 185,600
2020/01/23 335 338 333 335 144,700
2020/01/22 337 340 334 338 189,000
2020/01/21 333 340 333 336 201,700
2020/01/20 335 336 332 333 139,500
2020/01/17 330 333 329 332 219,300
2020/01/16 332 332 330 330 128,400
2020/01/15 331 334 330 331 330,600
2020/01/14 341 342 332 332 290,800
2020/01/10 344 344 340 341 84,200
2020/01/09 349 350 342 343 97,900
2020/01/08 342 345 339 341 199,700
2020/01/07 346 352 345 350 213,100
2020/01/06 342 343 338 343 322,800

このページの先頭へ