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
2026/05/15 1,950 2,010 1,917 1,953 1,171,800
2026/05/14 2,000 2,013 1,933 1,933 1,382,200
2026/05/13 1,843 1,997 1,828 1,994 2,942,300
2026/05/12 1,831 1,837 1,778 1,813 873,100
2026/05/11 1,813 1,839 1,781 1,813 795,200
2026/05/08 1,830 1,850 1,765 1,809 886,800
2026/05/07 1,851 1,888 1,825 1,864 1,065,800
2026/05/01 1,811 1,819 1,757 1,811 782,100
2026/04/30 1,763 1,797 1,750 1,775 804,400
2026/04/28 1,709 1,811 1,698 1,811 984,300
2026/04/27 1,670 1,695 1,640 1,694 686,500
2026/04/24 1,697 1,707 1,670 1,692 594,400
2026/04/23 1,694 1,714 1,669 1,693 1,051,800
2026/04/22 1,770 1,778 1,690 1,714 912,200
2026/04/21 1,854 1,860 1,776 1,776 1,133,400
2026/04/20 1,901 1,905 1,847 1,851 816,700
2026/04/17 1,890 1,901 1,868 1,887 849,300
2026/04/16 1,885 1,904 1,874 1,879 926,200
2026/04/15 1,902 1,925 1,868 1,873 1,121,100
2026/04/14 1,836 1,877 1,804 1,872 1,579,500
2026/04/13 1,803 1,842 1,792 1,813 1,056,500
2026/04/10 1,808 1,844 1,792 1,805 1,726,400
2026/04/09 1,740 1,786 1,719 1,774 1,738,900
2026/04/08 1,701 1,716 1,678 1,716 1,522,700
2026/04/07 1,620 1,647 1,614 1,628 482,700
2026/04/06 1,599 1,624 1,590 1,609 415,200
2026/04/03 1,602 1,610 1,574 1,596 494,800
2026/03/27 1,530 1,587 1,528 1,573 967,700
2026/03/26 1,577 1,577 1,513 1,543 530,200
2026/03/25 1,548 1,575 1,539 1,563 775,300
2026/03/24 1,488 1,501 1,461 1,483 631,400
2026/03/23 1,435 1,456 1,415 1,431 853,700
2026/03/19 1,550 1,554 1,500 1,504 1,035,600
2026/03/18 1,549 1,582 1,540 1,572 809,400
2026/03/17 1,528 1,563 1,518 1,520 560,300
2026/03/16 1,519 1,537 1,492 1,498 474,200
2026/03/13 1,499 1,539 1,490 1,528 997,500
2026/03/12 1,540 1,553 1,490 1,505 766,500
2026/03/11 1,575 1,600 1,566 1,566 874,300
2026/03/10 1,509 1,568 1,500 1,560 855,400
2026/03/09 1,435 1,487 1,416 1,474 1,250,100
2026/03/06 1,546 1,587 1,524 1,575 1,070,900
2026/03/05 1,564 1,617 1,555 1,586 1,493,700
2026/03/04 1,564 1,572 1,443 1,476 1,507,000
2026/03/03 1,621 1,675 1,603 1,604 1,182,500
2026/03/02 1,601 1,634 1,570 1,624 2,149,500
2026/02/27 1,600 1,710 1,599 1,700 2,522,900
2026/02/26 1,529 1,571 1,518 1,563 911,000
2026/02/25 1,514 1,521 1,486 1,505 791,500
2026/02/24 1,557 1,564 1,500 1,537 779,500
2026/02/20 1,550 1,567 1,540 1,557 448,000
2026/02/19 1,542 1,580 1,534 1,573 529,700
2026/02/18 1,534 1,547 1,517 1,539 554,800
2026/02/17 1,530 1,543 1,512 1,512 529,500
2026/02/16 1,570 1,571 1,511 1,534 918,100
2026/02/13 1,620 1,625 1,552 1,557 830,100
2026/02/12 1,589 1,640 1,579 1,636 824,100
2026/02/10 1,588 1,605 1,580 1,589 732,500
2026/02/09 1,580 1,580 1,546 1,577 1,062,100
2026/02/06 1,485 1,521 1,477 1,519 878,000
2026/02/05 1,491 1,515 1,476 1,514 1,276,500
2026/02/04 1,414 1,474 1,393 1,474 1,662,300
2026/02/03 1,415 1,444 1,404 1,444 1,196,100
2026/02/02 1,423 1,431 1,381 1,381 972,700
2026/01/30 1,413 1,421 1,400 1,403 706,600
2026/01/29 1,411 1,419 1,390 1,409 714,400
2026/01/28 1,429 1,429 1,375 1,395 1,198,100
2026/01/27 1,392 1,440 1,383 1,431 1,203,000
2026/01/26 1,454 1,467 1,405 1,406 1,217,800
2026/01/23 1,465 1,510 1,463 1,484 1,377,700
2026/01/22 1,422 1,475 1,414 1,461 2,022,400
2026/01/21 1,385 1,407 1,365 1,394 1,400,700
2026/01/20 1,443 1,450 1,394 1,415 2,017,200
2026/01/19 1,349 1,368 1,330 1,353 1,113,800
2026/01/16 1,310 1,342 1,309 1,331 1,329,800
2026/01/15 1,273 1,311 1,271 1,310 1,211,200
2026/01/14 1,251 1,262 1,232 1,262 883,400
2026/01/13 1,248 1,248 1,230 1,241 813,400
2026/01/09 1,207 1,211 1,198 1,211 753,200
2026/01/08 1,210 1,216 1,186 1,186 734,600
2026/01/07 1,195 1,223 1,193 1,216 923,600
2026/01/06 1,194 1,208 1,190 1,200 927,500
2026/01/05 1,158 1,179 1,156 1,177 1,106,600

このページの先頭へ