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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 424 | 434 | 423 | 434 | 591,800 |
2023/07/03 | 417 | 423 | 416 | 422 | 425,600 |
2023/06/30 | 416 | 418 | 413 | 418 | 494,200 |
2023/06/29 | 416 | 418 | 411 | 414 | 501,700 |
2023/06/28 | 406 | 416 | 406 | 416 | 512,700 |
2023/06/27 | 408 | 408 | 402 | 406 | 419,500 |
2023/06/26 | 407 | 409 | 402 | 404 | 414,500 |
2023/06/23 | 410 | 413 | 404 | 406 | 513,100 |
2023/06/22 | 410 | 414 | 409 | 411 | 493,300 |
2023/06/21 | 408 | 411 | 406 | 409 | 337,700 |
2023/06/20 | 410 | 410 | 405 | 406 | 401,300 |
2023/06/19 | 412 | 414 | 409 | 413 | 314,900 |
2023/06/16 | 407 | 412 | 406 | 409 | 867,300 |
2023/06/15 | 411 | 412 | 407 | 407 | 520,100 |
2023/06/14 | 410 | 412 | 408 | 410 | 402,000 |
2023/06/13 | 406 | 409 | 405 | 406 | 422,300 |
2023/06/12 | 410 | 411 | 408 | 409 | 282,100 |
2023/06/09 | 405 | 411 | 404 | 409 | 511,000 |
2023/06/08 | 411 | 414 | 404 | 406 | 494,500 |
2023/06/07 | 405 | 414 | 405 | 406 | 729,100 |
2023/06/06 | 406 | 411 | 405 | 406 | 441,200 |
2023/06/05 | 415 | 420 | 409 | 414 | 759,800 |
2023/06/02 | 402 | 410 | 401 | 407 | 490,200 |
2023/06/01 | 390 | 401 | 389 | 399 | 536,800 |
2023/05/31 | 389 | 392 | 388 | 389 | 642,600 |
2023/05/30 | 392 | 393 | 390 | 391 | 217,000 |
2023/05/29 | 393 | 396 | 391 | 395 | 275,000 |
2023/05/26 | 395 | 395 | 388 | 390 | 327,800 |
2023/05/25 | 393 | 398 | 392 | 396 | 328,200 |
2023/05/24 | 398 | 404 | 396 | 396 | 335,400 |
2023/05/23 | 400 | 401 | 396 | 399 | 400,800 |
2023/05/22 | 399 | 401 | 395 | 396 | 303,100 |
2023/05/19 | 405 | 405 | 399 | 400 | 372,200 |
2023/05/18 | 408 | 408 | 402 | 406 | 390,800 |
2023/05/17 | 399 | 407 | 397 | 404 | 678,000 |
2023/05/16 | 398 | 399 | 395 | 399 | 316,200 |
2023/05/15 | 386 | 399 | 386 | 399 | 860,900 |
2023/05/12 | 390 | 390 | 383 | 387 | 417,800 |
2023/05/11 | 385 | 389 | 385 | 389 | 232,200 |
2023/05/10 | 389 | 390 | 386 | 389 | 295,900 |
2023/05/09 | 382 | 387 | 378 | 387 | 412,100 |
2023/05/08 | 385 | 387 | 380 | 382 | 542,000 |
2023/05/02 | 390 | 390 | 385 | 390 | 383,100 |
2023/05/01 | 393 | 394 | 387 | 393 | 357,200 |
2023/04/28 | 391 | 395 | 386 | 391 | 576,800 |
2023/04/27 | 382 | 388 | 382 | 385 | 314,900 |
2023/04/26 | 388 | 389 | 382 | 384 | 362,800 |
2023/04/25 | 389 | 395 | 387 | 394 | 303,600 |
2023/04/24 | 391 | 393 | 387 | 387 | 259,800 |
2023/04/21 | 395 | 395 | 390 | 393 | 418,600 |
2023/04/20 | 392 | 400 | 391 | 397 | 549,700 |
2023/04/19 | 390 | 393 | 386 | 393 | 401,500 |
2023/04/18 | 385 | 393 | 385 | 391 | 502,000 |
2023/04/17 | 382 | 384 | 380 | 384 | 369,500 |
2023/04/14 | 382 | 383 | 377 | 380 | 481,100 |
2023/04/13 | 380 | 381 | 376 | 381 | 368,800 |
2023/04/12 | 378 | 384 | 378 | 380 | 442,800 |
2023/04/11 | 380 | 380 | 373 | 378 | 386,000 |
2023/04/10 | 375 | 379 | 375 | 376 | 210,000 |
2023/04/07 | 369 | 377 | 369 | 374 | 320,200 |
2023/04/06 | 374 | 376 | 369 | 369 | 525,600 |
2023/04/05 | 379 | 381 | 376 | 377 | 443,900 |
2023/04/04 | 380 | 386 | 378 | 386 | 491,600 |
2023/04/03 | 376 | 384 | 375 | 384 | 616,400 |
2023/03/31 | 370 | 374 | 367 | 371 | 514,600 |
2023/03/30 | 368 | 369 | 362 | 367 | 744,700 |
2023/03/29 | 372 | 376 | 370 | 373 | 1,458,100 |
2023/03/28 | 374 | 374 | 368 | 368 | 748,700 |
2023/03/27 | 371 | 371 | 364 | 367 | 605,100 |
2023/03/24 | 363 | 369 | 362 | 368 | 678,100 |
2023/03/23 | 364 | 368 | 362 | 368 | 558,100 |
2023/03/22 | 375 | 378 | 369 | 369 | 951,500 |
2023/03/20 | 365 | 374 | 363 | 367 | 1,053,400 |
2023/03/17 | 373 | 375 | 364 | 371 | 1,052,300 |
2023/03/16 | 361 | 367 | 356 | 365 | 1,480,800 |
2023/03/15 | 379 | 383 | 372 | 376 | 1,194,500 |
2023/03/14 | 377 | 380 | 363 | 366 | 1,815,600 |
2023/03/13 | 401 | 402 | 388 | 394 | 1,268,800 |
2023/03/10 | 422 | 430 | 409 | 409 | 1,330,000 |
2023/03/09 | 422 | 431 | 421 | 430 | 823,800 |
2023/03/08 | 419 | 422 | 416 | 422 | 366,800 |
2023/03/07 | 415 | 420 | 413 | 420 | 402,500 |
2023/03/06 | 417 | 418 | 413 | 416 | 425,700 |
2023/03/03 | 419 | 419 | 413 | 415 | 588,100 |
2023/03/02 | 427 | 429 | 414 | 415 | 553,700 |
2023/03/01 | 420 | 427 | 419 | 425 | 518,300 |
2023/02/28 | 425 | 427 | 419 | 419 | 425,800 |
2023/02/27 | 420 | 426 | 419 | 425 | 526,400 |
2023/02/24 | 422 | 429 | 415 | 416 | 676,200 |
2023/02/22 | 421 | 427 | 419 | 421 | 558,600 |
2023/02/21 | 417 | 423 | 417 | 422 | 359,500 |
2023/02/20 | 416 | 419 | 416 | 417 | 252,000 |
2023/02/17 | 411 | 416 | 411 | 415 | 358,600 |
2023/02/16 | 415 | 421 | 409 | 412 | 677,000 |
2023/02/15 | 415 | 416 | 410 | 413 | 464,800 |
2023/02/14 | 409 | 415 | 406 | 415 | 395,500 |
2023/02/13 | 405 | 413 | 405 | 406 | 427,600 |
2023/02/10 | 400 | 408 | 399 | 405 | 472,500 |
2023/02/09 | 404 | 409 | 400 | 401 | 324,500 |
2023/02/08 | 407 | 409 | 401 | 407 | 363,400 |
2023/02/07 | 400 | 407 | 399 | 405 | 402,800 |
2023/02/06 | 404 | 405 | 391 | 398 | 745,100 |
2023/02/03 | 403 | 407 | 400 | 405 | 456,100 |
2023/02/02 | 407 | 413 | 406 | 408 | 578,500 |
2023/02/01 | 419 | 422 | 408 | 408 | 632,300 |
2023/01/31 | 420 | 423 | 417 | 419 | 649,700 |
2023/01/30 | 414 | 426 | 413 | 423 | 992,900 |
2023/01/27 | 410 | 415 | 405 | 415 | 674,200 |
2023/01/26 | 407 | 410 | 403 | 408 | 549,800 |
2023/01/25 | 407 | 408 | 402 | 403 | 465,200 |
2023/01/24 | 402 | 408 | 399 | 408 | 424,800 |
2023/01/23 | 400 | 404 | 396 | 400 | 556,800 |
2023/01/20 | 390 | 401 | 385 | 399 | 807,600 |
2023/01/19 | 390 | 395 | 385 | 385 | 554,000 |
2023/01/18 | 384 | 390 | 372 | 389 | 951,600 |
2023/01/17 | 392 | 392 | 383 | 386 | 493,700 |
2023/01/16 | 406 | 409 | 392 | 393 | 757,300 |
2023/01/13 | 385 | 411 | 384 | 406 | 1,400,400 |
2023/01/12 | 373 | 389 | 372 | 385 | 878,400 |
2023/01/11 | 370 | 373 | 367 | 373 | 274,300 |
2023/01/10 | 372 | 377 | 367 | 367 | 401,800 |
2023/01/06 | 372 | 382 | 369 | 373 | 690,400 |
2023/01/05 | 376 | 379 | 371 | 375 | 757,500 |
2023/01/04 | 373 | 380 | 368 | 380 | 648,300 |