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
2021/12/30 344 347 344 344 169,000
2021/12/29 341 347 341 347 334,100
2021/12/28 339 341 336 341 217,700
2021/12/27 335 339 334 337 136,300
2021/12/24 337 337 335 335 119,300
2021/12/23 338 338 336 338 183,000
2021/12/22 341 341 337 338 120,500
2021/12/21 341 344 339 339 190,000
2021/12/20 347 347 338 339 274,900
2021/12/17 349 350 346 349 400,400
2021/12/16 342 347 341 347 480,300
2021/12/15 338 342 336 342 422,000
2021/12/14 335 338 335 338 209,800
2021/12/13 337 337 334 335 205,300
2021/12/10 338 338 334 337 314,000
2021/12/09 335 337 334 335 219,600
2021/12/08 338 338 333 335 333,000
2021/12/07 332 339 330 338 444,500
2021/12/06 330 332 328 328 282,500
2021/12/03 326 329 325 329 252,800
2021/12/02 320 327 320 323 420,000
2021/12/01 316 322 315 320 289,800
2021/11/30 320 326 316 318 548,400
2021/11/29 320 323 317 319 493,200
2021/11/26 327 328 324 324 234,700
2021/11/25 327 331 327 329 189,900
2021/11/24 330 332 325 325 234,500
2021/11/22 325 330 324 326 154,000
2021/11/19 327 328 325 326 239,900
2021/11/18 332 332 326 329 368,300
2021/11/17 335 335 331 331 211,400
2021/11/16 334 338 334 337 278,700
2021/11/15 338 339 332 332 227,000
2021/11/12 333 338 333 337 200,800
2021/11/11 332 335 331 333 168,700
2021/11/10 333 334 331 333 175,600
2021/11/09 334 334 328 330 205,200
2021/11/08 336 337 333 334 160,700
2021/11/05 333 335 332 335 205,800
2021/11/04 334 337 332 336 273,000
2021/11/02 333 338 331 334 481,300
2021/11/01 331 334 328 334 352,900
2021/10/29 318 330 318 330 639,900
2021/10/28 317 321 315 316 1,545,000
2021/10/27 322 322 317 320 255,400
2021/10/26 322 323 320 322 379,300
2021/10/25 325 328 322 322 283,500
2021/10/22 326 328 324 327 310,900
2021/10/21 329 329 326 326 201,600
2021/10/20 328 333 326 327 381,500
2021/10/19 327 328 325 325 261,900
2021/10/18 328 330 324 330 319,100
2021/10/15 325 328 323 327 306,200
2021/10/14 324 325 320 323 588,200
2021/10/13 330 330 325 326 357,900
2021/10/12 333 334 330 333 330,100
2021/10/11 332 336 331 336 200,300
2021/10/08 334 336 331 334 441,900
2021/10/07 326 330 325 328 309,000
2021/10/06 325 332 325 329 481,400
2021/10/05 325 330 321 322 528,000
2021/10/04 325 328 324 328 331,800
2021/10/01 324 327 322 322 384,300
2021/09/30 328 333 326 326 340,000
2021/09/29 324 327 322 327 651,200
2021/09/28 339 339 333 336 495,300
2021/09/27 339 341 336 337 270,400
2021/09/24 336 340 334 339 463,800
2021/09/22 335 336 328 328 481,700
2021/09/21 336 338 334 336 415,600
2021/09/17 339 342 336 342 639,000
2021/09/16 337 338 334 338 451,600
2021/09/15 337 339 335 338 473,000
2021/09/14 338 343 334 343 711,600
2021/09/13 333 338 330 338 340,300
2021/09/10 326 333 326 333 464,500
2021/09/09 328 329 325 329 281,600
2021/09/08 331 332 328 330 398,200
2021/09/07 330 330 326 328 433,600
2021/09/06 332 333 326 328 258,000
2021/09/03 326 331 326 331 486,300
2021/09/02 323 327 323 326 238,500
2021/09/01 323 326 323 325 167,900
2021/08/31 322 327 321 324 329,300
2021/08/30 323 325 322 325 236,300
2021/08/27 318 320 318 320 171,900
2021/08/26 317 318 315 317 196,600
2021/08/25 316 319 316 317 199,400
2021/08/24 316 319 315 319 263,600
2021/08/23 313 316 313 314 262,900
2021/08/20 309 312 309 312 277,700
2021/08/19 310 311 307 307 267,400
2021/08/18 310 314 310 313 302,000
2021/08/17 311 312 309 310 175,700
2021/08/16 312 312 308 309 312,400
2021/08/13 312 314 310 313 363,100
2021/08/12 311 313 310 313 338,600
2021/08/11 310 311 308 309 337,900
2021/08/10 309 311 307 307 203,700
2021/08/06 309 311 307 309 246,800
2021/08/05 308 310 308 310 84,000
2021/08/04 310 311 308 310 117,000
2021/08/03 314 314 309 310 179,500
2021/08/02 309 316 308 316 473,500
2021/07/30 310 310 306 306 278,800
2021/07/29 309 310 306 310 308,500
2021/07/28 307 312 307 311 176,400
2021/07/27 309 311 308 311 244,700
2021/07/26 309 309 305 308 194,700
2021/07/21 307 308 305 305 298,500
2021/07/20 301 305 300 303 360,800
2021/07/19 304 306 302 303 372,100
2021/07/16 308 309 306 307 253,100
2021/07/15 310 313 306 306 542,100
2021/07/14 313 315 312 313 268,300
2021/07/13 311 314 310 313 409,400
2021/07/12 306 312 306 310 385,700
2021/07/09 300 303 299 301 692,400
2021/07/08 306 306 301 301 324,300
2021/07/07 306 306 303 303 324,200
2021/07/06 308 308 306 307 144,200
2021/07/05 307 309 306 306 273,900
2021/07/02 308 311 307 310 286,100
2021/07/01 311 313 306 307 327,000
2021/06/30 314 317 306 306 599,200
2021/06/29 310 312 308 309 346,600
2021/06/28 312 313 309 312 231,300
2021/06/25 305 309 304 309 342,700
2021/06/24 302 304 301 303 205,900
2021/06/23 305 306 302 302 311,800
2021/06/22 304 306 302 306 427,300
2021/06/21 301 301 298 299 634,800
2021/06/18 301 304 300 302 537,500
2021/06/17 306 309 302 303 410,400
2021/06/16 301 306 301 305 455,200
2021/06/15 303 304 301 304 337,100
2021/06/14 304 304 299 302 278,700
2021/06/11 303 304 300 300 757,400
2021/06/10 304 304 302 303 320,700
2021/06/09 307 307 303 305 261,100
2021/06/08 304 308 303 304 437,600
2021/06/07 311 312 304 305 446,200
2021/06/04 310 312 307 312 388,400
2021/06/03 311 314 309 311 355,400
2021/06/02 309 313 309 311 278,000
2021/06/01 313 314 307 311 312,600
2021/05/31 314 314 308 312 388,500
2021/05/28 308 314 305 314 824,400
2021/05/27 311 314 303 303 964,600
2021/05/26 318 319 313 313 371,400
2021/05/25 322 323 318 320 453,500
2021/05/24 323 326 321 322 297,400
2021/05/21 322 325 321 322 298,500
2021/05/20 323 329 323 324 307,800
2021/05/19 325 328 322 323 433,100
2021/05/18 328 330 324 328 442,100
2021/05/17 325 328 322 327 537,600
2021/05/14 322 327 320 324 441,000
2021/05/13 321 325 315 316 624,000
2021/05/12 324 327 321 325 381,300
2021/05/11 330 333 325 325 359,300
2021/05/10 329 332 325 330 379,400
2021/05/07 329 334 325 325 548,000
2021/05/06 320 328 320 324 508,200
2021/04/30 316 321 316 317 400,200
2021/04/28 311 320 311 314 517,600
2021/04/27 311 312 309 310 249,500
2021/04/26 312 313 309 310 245,900
2021/04/23 313 314 311 311 182,300
2021/04/22 315 317 310 314 216,700
2021/04/21 313 313 308 312 407,100
2021/04/20 318 320 315 315 420,000
2021/04/19 320 321 316 316 227,700
2021/04/16 318 320 315 317 291,600
2021/04/15 315 319 314 316 258,900
2021/04/14 312 314 308 314 241,600
2021/04/13 315 319 314 314 274,100
2021/04/12 314 317 311 315 295,400
2021/04/09 314 316 311 311 379,300
2021/04/08 323 324 312 314 540,800
2021/04/07 325 331 325 327 238,800
2021/04/06 333 334 325 326 328,300
2021/04/05 329 340 328 336 296,500
2021/04/02 335 336 327 330 326,200
2021/04/01 336 339 330 330 505,000
2021/03/31 339 341 334 334 396,100
2021/03/30 342 346 337 342 689,100
2021/03/29 353 353 342 349 1,431,900
2021/03/26 352 353 347 351 1,348,700
2021/03/25 347 355 346 348 1,222,500
2021/03/24 349 354 344 344 853,100
2021/03/23 364 366 355 357 532,600
2021/03/22 362 365 356 363 889,900
2021/03/19 355 371 354 360 1,526,900
2021/03/18 350 352 345 352 1,219,900
2021/03/17 346 352 345 352 531,500
2021/03/16 348 353 345 349 583,800
2021/03/15 342 349 342 348 479,600
2021/03/12 340 340 332 340 534,500
2021/03/11 335 342 334 340 470,500
2021/03/10 333 334 328 333 453,000
2021/03/09 330 337 328 335 579,200
2021/03/08 323 326 320 325 461,400
2021/03/05 318 320 314 320 459,700
2021/03/04 314 320 313 318 413,000
2021/03/03 312 314 308 314 297,300
2021/03/02 308 313 305 311 475,600
2021/03/01 301 309 300 308 426,200
2021/02/26 310 310 302 302 634,900
2021/02/25 315 315 311 311 386,000
2021/02/24 311 316 311 314 386,100
2021/02/22 313 316 311 311 242,100
2021/02/19 310 312 307 309 340,500
2021/02/18 322 322 313 313 399,800
2021/02/17 319 322 317 318 318,700
2021/02/16 316 326 314 319 501,900
2021/02/15 317 318 314 318 356,400
2021/02/12 313 315 311 312 398,700
2021/02/10 309 313 308 310 354,800
2021/02/09 309 309 305 309 310,100
2021/02/08 303 308 303 308 407,300
2021/02/05 303 304 299 303 376,600
2021/02/04 296 301 296 300 266,000
2021/02/03 294 298 294 295 271,800
2021/02/02 294 296 293 294 241,000
2021/02/01 293 297 292 295 286,500
2021/01/29 295 296 292 293 318,100
2021/01/28 289 295 289 294 424,100
2021/01/27 289 291 288 291 580,800
2021/01/26 290 291 288 288 519,900
2021/01/25 291 292 290 290 331,900
2021/01/22 294 294 291 291 364,500
2021/01/21 296 299 295 295 313,400
2021/01/20 298 299 293 295 474,000
2021/01/19 305 305 300 300 324,300
2021/01/18 299 304 298 303 246,900
2021/01/15 305 305 299 299 453,000
2021/01/14 302 305 300 305 405,700
2021/01/13 302 303 300 302 261,000
2021/01/12 303 305 300 301 318,700
2021/01/08 298 303 296 303 389,600
2021/01/07 300 303 299 300 525,800
2021/01/06 291 297 290 294 389,400
2021/01/05 291 292 290 291 270,000
2021/01/04 300 300 291 292 443,600

このページの先頭へ