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 |
|---|---|---|---|---|---|
| 2024/10/04 | 555 | 560 | 550 | 553 | 657,000 |
| 2024/10/03 | 561 | 566 | 549 | 549 | 660,800 |
| 2024/10/02 | 551 | 557 | 549 | 551 | 682,200 |
| 2024/10/01 | 548 | 568 | 546 | 561 | 697,400 |
| 2024/09/30 | 540 | 552 | 535 | 545 | 726,700 |
| 2024/09/27 | 553 | 553 | 540 | 543 | 798,200 |
| 2024/09/26 | 549 | 559 | 546 | 556 | 961,800 |
| 2024/09/25 | 550 | 551 | 537 | 542 | 524,100 |
| 2024/09/24 | 556 | 556 | 547 | 550 | 488,900 |
| 2024/09/20 | 558 | 559 | 551 | 552 | 581,100 |
| 2024/09/19 | 543 | 554 | 543 | 546 | 496,700 |
| 2024/09/18 | 536 | 537 | 527 | 534 | 376,800 |
| 2024/09/17 | 539 | 542 | 518 | 526 | 652,200 |
| 2024/09/13 | 539 | 540 | 532 | 535 | 924,900 |
| 2024/09/12 | 542 | 548 | 534 | 535 | 627,100 |
| 2024/09/11 | 547 | 554 | 531 | 533 | 720,900 |
| 2024/09/10 | 544 | 558 | 544 | 555 | 698,400 |
| 2024/09/09 | 541 | 545 | 526 | 543 | 763,200 |
| 2024/09/06 | 571 | 573 | 559 | 561 | 420,300 |
| 2024/09/05 | 556 | 577 | 556 | 567 | 391,300 |
| 2024/09/04 | 589 | 590 | 572 | 572 | 552,500 |
| 2024/09/03 | 604 | 614 | 603 | 604 | 328,700 |
| 2024/09/02 | 593 | 603 | 588 | 601 | 648,400 |
| 2024/08/30 | 586 | 594 | 580 | 587 | 602,700 |
| 2024/08/29 | 584 | 588 | 581 | 584 | 420,500 |
| 2024/08/28 | 581 | 583 | 577 | 580 | 282,200 |
| 2024/08/27 | 581 | 588 | 579 | 583 | 292,500 |
| 2024/08/26 | 594 | 595 | 578 | 581 | 355,600 |
| 2024/08/23 | 586 | 591 | 584 | 591 | 317,600 |
| 2024/08/22 | 594 | 595 | 583 | 585 | 357,000 |
| 2024/08/21 | 588 | 600 | 585 | 597 | 401,700 |
| 2024/08/20 | 610 | 610 | 596 | 598 | 387,300 |
| 2024/08/19 | 618 | 619 | 601 | 602 | 499,800 |
| 2024/08/16 | 617 | 628 | 612 | 620 | 642,500 |
| 2024/08/15 | 591 | 602 | 588 | 597 | 521,100 |
| 2024/08/14 | 573 | 601 | 573 | 587 | 514,800 |
| 2024/08/13 | 559 | 576 | 554 | 576 | 607,200 |
| 2024/08/09 | 559 | 563 | 546 | 558 | 997,700 |
| 2024/08/08 | 551 | 561 | 535 | 539 | 881,600 |
| 2024/08/07 | 540 | 589 | 530 | 571 | 1,147,600 |
| 2024/08/06 | 527 | 563 | 522 | 550 | 1,797,400 |
| 2024/08/05 | 552 | 554 | 502 | 502 | 1,220,300 |
| 2024/08/02 | 645 | 646 | 602 | 602 | 1,132,600 |
| 2024/08/01 | 680 | 689 | 670 | 685 | 860,800 |
| 2024/07/31 | 648 | 679 | 643 | 679 | 695,000 |
| 2024/07/30 | 653 | 655 | 643 | 647 | 433,700 |
| 2024/07/29 | 641 | 660 | 639 | 658 | 518,900 |
| 2024/07/26 | 638 | 645 | 633 | 635 | 339,100 |
| 2024/07/25 | 653 | 654 | 639 | 639 | 632,800 |
| 2024/07/24 | 666 | 670 | 659 | 659 | 292,900 |
| 2024/07/23 | 661 | 670 | 659 | 670 | 310,400 |
| 2024/07/22 | 666 | 668 | 658 | 658 | 241,200 |
| 2024/07/19 | 675 | 678 | 657 | 666 | 351,000 |
| 2024/07/18 | 674 | 681 | 667 | 676 | 434,400 |
| 2024/07/17 | 677 | 681 | 672 | 677 | 367,600 |
| 2024/07/16 | 668 | 675 | 667 | 672 | 295,100 |
| 2024/07/12 | 665 | 671 | 661 | 665 | 432,400 |
| 2024/07/11 | 669 | 672 | 664 | 669 | 357,200 |
| 2024/07/10 | 660 | 666 | 658 | 664 | 487,100 |
| 2024/07/09 | 665 | 667 | 654 | 661 | 584,600 |
| 2024/07/08 | 670 | 671 | 659 | 663 | 444,200 |
| 2024/07/05 | 688 | 688 | 671 | 671 | 403,500 |
| 2024/07/04 | 690 | 690 | 683 | 688 | 321,000 |
| 2024/07/03 | 698 | 699 | 688 | 688 | 397,800 |
| 2024/07/02 | 697 | 706 | 694 | 701 | 534,400 |
| 2024/07/01 | 698 | 702 | 690 | 699 | 428,900 |
| 2024/06/28 | 688 | 698 | 687 | 692 | 368,400 |
| 2024/06/27 | 687 | 693 | 682 | 684 | 280,900 |
| 2024/06/26 | 679 | 695 | 679 | 688 | 420,400 |
| 2024/06/25 | 673 | 686 | 670 | 678 | 426,400 |
| 2024/06/24 | 668 | 676 | 659 | 666 | 444,900 |
| 2024/06/21 | 678 | 681 | 663 | 663 | 668,800 |
| 2024/06/20 | 670 | 675 | 665 | 670 | 423,500 |
| 2024/06/19 | 664 | 670 | 662 | 664 | 291,700 |
| 2024/06/18 | 662 | 670 | 658 | 665 | 358,900 |
| 2024/06/17 | 670 | 674 | 652 | 656 | 449,200 |
| 2024/06/14 | 664 | 680 | 663 | 670 | 832,400 |
| 2024/06/13 | 683 | 686 | 667 | 672 | 386,400 |
| 2024/06/12 | 677 | 686 | 674 | 685 | 299,200 |
| 2024/06/11 | 681 | 690 | 679 | 681 | 320,000 |
| 2024/06/10 | 672 | 680 | 669 | 677 | 483,200 |
| 2024/06/07 | 661 | 675 | 661 | 664 | 397,700 |
| 2024/06/06 | 666 | 670 | 656 | 663 | 585,000 |
| 2024/06/05 | 678 | 679 | 660 | 665 | 650,700 |
| 2024/06/04 | 712 | 716 | 685 | 687 | 860,100 |
| 2024/06/03 | 714 | 725 | 708 | 717 | 782,800 |
| 2024/05/31 | 679 | 703 | 678 | 703 | 1,270,100 |
| 2024/05/30 | 663 | 678 | 660 | 674 | 942,600 |
| 2024/05/29 | 671 | 676 | 666 | 668 | 510,900 |
| 2024/05/28 | 660 | 670 | 658 | 669 | 650,000 |
| 2024/05/27 | 646 | 660 | 646 | 660 | 628,800 |
| 2024/05/24 | 638 | 645 | 633 | 645 | 570,400 |
| 2024/05/23 | 647 | 647 | 637 | 643 | 550,900 |
| 2024/05/22 | 649 | 655 | 643 | 647 | 595,600 |
| 2024/05/21 | 644 | 663 | 643 | 650 | 1,101,800 |
| 2024/05/20 | 626 | 649 | 626 | 643 | 865,100 |
| 2024/05/17 | 617 | 624 | 610 | 624 | 418,100 |
| 2024/05/16 | 618 | 620 | 610 | 615 | 724,700 |
| 2024/05/15 | 620 | 621 | 606 | 619 | 660,500 |
| 2024/05/14 | 613 | 616 | 604 | 615 | 711,900 |
| 2024/05/13 | 625 | 626 | 607 | 616 | 1,320,000 |
| 2024/05/10 | 649 | 655 | 646 | 650 | 649,200 |
| 2024/05/09 | 640 | 650 | 639 | 649 | 538,000 |
| 2024/05/08 | 633 | 641 | 628 | 638 | 512,500 |
| 2024/05/07 | 645 | 645 | 631 | 633 | 397,100 |
| 2024/05/02 | 641 | 651 | 641 | 646 | 639,800 |
| 2024/05/01 | 644 | 645 | 632 | 641 | 849,900 |
| 2024/04/30 | 647 | 650 | 641 | 650 | 892,100 |
| 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 |