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
2022/12/30 370 373 367 368 448,100
2022/12/29 371 371 365 370 399,900
2022/12/28 377 378 369 374 689,800
2022/12/27 366 375 366 375 688,800
2022/12/26 367 368 361 362 433,700
2022/12/23 359 367 358 367 321,100
2022/12/22 353 360 351 360 515,500
2022/12/21 359 370 352 352 1,108,100
2022/12/20 342 362 342 354 1,464,100
2022/12/19 336 341 336 341 484,300
2022/12/16 338 344 336 336 545,400
2022/12/15 337 341 337 340 304,500
2022/12/14 339 341 337 338 254,200
2022/12/13 340 342 337 339 309,800
2022/12/12 338 340 338 338 212,300
2022/12/09 333 338 333 337 373,200
2022/12/08 339 339 332 339 445,200
2022/12/07 333 341 333 339 383,000
2022/12/06 333 337 333 334 248,500
2022/12/05 336 336 332 334 351,000
2022/12/02 341 341 333 336 506,000
2022/12/01 350 350 342 344 375,900
2022/11/30 353 355 350 350 426,100
2022/11/29 350 356 346 353 568,500
2022/11/28 364 364 349 352 925,700
2022/11/25 343 353 341 353 551,500
2022/11/24 338 344 338 343 660,800
2022/11/22 330 337 330 337 604,500
2022/11/21 327 329 325 329 296,800
2022/11/18 327 330 324 325 745,000
2022/11/17 324 326 323 325 511,100
2022/11/16 323 324 321 322 508,000
2022/11/15 324 326 323 324 317,700
2022/11/14 327 327 323 323 302,000
2022/11/11 329 329 324 327 390,900
2022/11/10 324 327 323 326 208,100
2022/11/09 327 329 324 324 338,800
2022/11/08 326 328 324 326 416,800
2022/11/07 329 329 324 325 308,100
2022/11/04 324 327 324 325 477,500
2022/11/02 326 328 325 325 476,000
2022/11/01 329 329 324 326 503,700
2022/10/31 326 329 325 329 332,600
2022/10/28 324 329 323 324 661,300
2022/10/27 335 335 324 324 411,500
2022/10/26 333 337 332 336 443,000
2022/10/25 335 335 330 331 379,900
2022/10/24 334 336 331 333 425,300
2022/10/21 328 333 327 333 414,700
2022/10/20 327 331 327 331 252,200
2022/10/19 330 331 327 329 803,800
2022/10/18 333 333 329 329 319,000
2022/10/17 330 333 328 329 312,400
2022/10/14 330 332 328 331 639,900
2022/10/13 324 327 324 326 329,200
2022/10/12 326 327 323 325 411,200
2022/10/11 327 329 325 327 348,300
2022/10/07 324 330 324 328 350,200
2022/10/06 327 331 326 328 801,200
2022/10/05 325 327 324 326 582,000
2022/10/04 320 325 320 325 513,400
2022/10/03 316 317 313 317 419,200
2022/09/30 319 321 317 317 339,700
2022/09/29 321 321 317 320 596,300
2022/09/28 319 323 316 322 610,600
2022/09/27 321 325 320 320 452,100
2022/09/26 323 324 319 319 607,200
2022/09/22 329 329 325 327 480,500
2022/09/21 329 333 328 330 727,100
2022/09/20 324 330 324 330 763,500
2022/09/16 318 322 318 322 671,000
2022/09/15 318 318 316 318 375,200
2022/09/14 316 319 316 317 345,200
2022/09/13 319 320 318 320 250,800
2022/09/12 319 319 316 317 351,100
2022/09/09 315 319 315 319 530,100
2022/09/08 314 317 314 317 560,400
2022/09/07 317 318 311 313 702,300
2022/09/06 318 318 316 316 330,900
2022/09/05 316 318 316 316 193,900
2022/09/02 319 320 315 318 517,600
2022/09/01 318 320 316 317 788,500
2022/08/31 321 323 319 319 564,700
2022/08/30 322 323 321 323 295,900
2022/08/29 321 323 320 321 336,300
2022/08/26 324 326 323 323 248,700
2022/08/25 324 326 322 324 221,000
2022/08/24 324 324 321 322 638,500
2022/08/23 325 325 321 322 278,500
2022/08/22 323 326 323 326 189,600
2022/08/19 324 324 321 323 255,000
2022/08/18 326 326 322 323 247,300
2022/08/17 324 327 323 326 461,000
2022/08/16 324 324 321 323 319,000
2022/08/15 325 325 321 323 192,400
2022/08/12 323 327 322 324 473,800
2022/08/10 320 321 318 320 197,600
2022/08/09 323 323 319 319 173,900
2022/08/08 320 324 319 323 297,600
2022/08/05 318 321 318 320 246,300
2022/08/04 320 320 315 320 497,800
2022/08/03 325 325 318 320 824,200
2022/08/02 329 330 324 324 359,200
2022/08/01 328 330 325 330 417,500
2022/07/29 328 328 324 326 224,000
2022/07/28 328 329 324 327 394,100
2022/07/27 328 329 326 327 191,100
2022/07/26 325 330 325 329 296,900
2022/07/25 323 326 323 324 220,200
2022/07/22 325 325 323 324 250,100
2022/07/21 323 326 323 326 312,900
2022/07/20 326 326 324 326 469,300
2022/07/19 324 324 321 323 369,800
2022/07/15 322 322 317 319 505,200
2022/07/14 323 324 321 323 276,400
2022/07/13 327 328 325 326 252,500
2022/07/12 329 330 324 325 385,200
2022/07/11 327 332 326 330 527,700
2022/07/08 324 327 322 323 592,600
2022/07/07 324 325 320 324 358,500
2022/07/06 324 328 320 321 452,300
2022/07/05 328 329 324 327 489,500
2022/07/04 330 330 326 328 209,800
2022/07/01 327 328 323 325 465,200
2022/06/30 323 328 322 328 508,700
2022/06/29 326 329 323 324 1,202,200
2022/06/28 329 330 326 329 430,200
2022/06/27 331 331 325 329 359,400
2022/06/24 328 330 327 330 335,900
2022/06/23 328 331 327 330 255,700
2022/06/22 331 331 328 330 311,100
2022/06/21 327 330 325 328 435,500
2022/06/20 325 327 321 322 388,200
2022/06/17 325 326 321 321 635,900
2022/06/16 325 331 324 328 518,300
2022/06/15 324 325 322 322 390,800
2022/06/14 320 324 320 323 465,900
2022/06/13 320 325 320 323 481,100
2022/06/10 322 326 322 322 418,000
2022/06/09 323 327 322 327 494,800
2022/06/08 324 328 324 325 312,600
2022/06/07 324 327 323 324 432,200
2022/06/06 321 323 320 321 245,500
2022/06/03 327 327 322 324 222,800
2022/06/02 328 328 324 326 265,500
2022/06/01 323 328 322 328 517,300
2022/05/31 325 326 319 319 475,900
2022/05/30 319 325 317 325 1,008,000
2022/05/27 319 319 315 317 309,900
2022/05/26 313 318 313 314 383,900
2022/05/25 312 315 312 313 394,500
2022/05/24 314 315 310 313 443,900
2022/05/23 314 319 314 316 324,300
2022/05/20 313 314 310 313 514,400
2022/05/19 314 316 311 314 545,600
2022/05/18 318 320 317 320 382,000
2022/05/17 323 323 317 317 459,100
2022/05/16 339 339 323 323 495,500
2022/05/13 322 332 322 332 384,000
2022/05/12 328 332 323 324 467,900
2022/05/11 337 337 328 328 621,000
2022/05/10 340 344 337 340 378,100
2022/05/09 342 346 341 342 379,000
2022/05/06 344 347 343 347 389,300
2022/05/02 342 345 340 344 267,800
2022/04/28 333 344 332 344 420,600
2022/04/27 334 336 329 332 1,040,100
2022/04/26 340 341 338 338 286,100
2022/04/25 338 340 336 339 269,500
2022/04/22 344 346 341 343 221,300
2022/04/21 348 352 345 347 360,300
2022/04/20 344 349 341 348 388,900
2022/04/19 344 345 341 341 255,400
2022/04/18 340 342 337 340 291,700
2022/04/15 342 343 340 342 254,800
2022/04/14 337 343 337 342 391,000
2022/04/13 335 339 332 338 423,800
2022/04/12 335 337 333 334 376,100
2022/04/11 330 337 330 335 464,100
2022/04/08 329 334 328 333 595,900
2022/04/07 330 333 327 333 435,100
2022/04/06 334 335 332 334 441,400
2022/04/05 335 337 332 332 549,700
2022/04/04 335 337 333 336 334,900
2022/04/01 335 339 332 335 565,300
2022/03/31 339 342 335 335 749,700
2022/03/30 351 352 342 346 744,300
2022/03/29 360 361 356 358 1,216,100
2022/03/28 365 365 362 364 811,000
2022/03/25 365 369 362 365 856,900
2022/03/24 371 371 362 366 722,600
2022/03/23 376 377 374 376 520,400
2022/03/22 370 374 369 372 725,000
2022/03/18 370 370 365 370 916,800
2022/03/17 368 371 364 371 592,300
2022/03/16 365 365 359 362 431,900
2022/03/15 362 365 358 365 472,200
2022/03/14 354 359 353 357 298,600
2022/03/11 345 354 345 352 690,700
2022/03/10 345 353 343 350 411,800
2022/03/09 338 340 335 338 479,500
2022/03/08 340 340 333 336 558,200
2022/03/07 341 343 338 341 371,200
2022/03/04 350 351 344 344 421,300
2022/03/03 350 354 349 350 312,700
2022/03/02 349 354 345 345 411,500
2022/03/01 356 358 352 356 383,300
2022/02/28 349 356 349 355 386,900
2022/02/25 353 354 345 348 403,900
2022/02/24 354 357 352 356 304,700
2022/02/22 356 357 354 356 304,800
2022/02/21 357 359 356 359 301,400
2022/02/18 365 367 358 360 419,100
2022/02/17 372 372 365 369 351,300
2022/02/16 366 372 366 371 249,000
2022/02/15 372 374 360 360 460,700
2022/02/14 368 373 365 372 306,300
2022/02/10 375 376 370 372 482,100
2022/02/09 371 372 367 372 500,800
2022/02/08 368 371 367 370 305,000
2022/02/07 363 369 360 367 318,500
2022/02/04 361 367 360 364 381,700
2022/02/03 361 363 359 360 222,400
2022/02/02 353 362 353 362 275,100
2022/02/01 353 354 350 351 249,300
2022/01/31 349 353 346 353 212,800
2022/01/28 349 353 349 351 292,100
2022/01/27 347 350 342 344 443,400
2022/01/26 354 355 346 346 261,600
2022/01/25 352 355 347 353 253,700
2022/01/24 346 353 345 351 229,500
2022/01/21 345 348 339 346 350,300
2022/01/20 346 352 345 345 306,000
2022/01/19 357 358 348 348 519,200
2022/01/18 363 369 358 360 373,100
2022/01/17 363 367 361 363 177,800
2022/01/14 362 362 356 361 439,000
2022/01/13 368 369 363 363 344,600
2022/01/12 362 369 362 368 456,400
2022/01/11 359 361 355 360 369,700
2022/01/07 349 356 349 356 504,100
2022/01/06 349 351 347 348 299,800
2022/01/05 351 354 348 352 329,600
2022/01/04 348 350 346 350 371,200

このページの先頭へ