百十四銀行(8386)の株価時系列情報
百十四銀行(8386)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,075 | 4,075 | 3,990 | 4,010 | 80,000 |
| 2025/06/12 | 4,050 | 4,130 | 4,035 | 4,080 | 98,800 |
| 2025/06/11 | 4,005 | 4,070 | 3,960 | 4,050 | 102,200 |
| 2025/06/10 | 4,025 | 4,085 | 3,985 | 3,995 | 117,000 |
| 2025/06/09 | 3,970 | 4,040 | 3,960 | 4,010 | 98,600 |
| 2025/06/06 | 3,955 | 3,970 | 3,920 | 3,940 | 49,000 |
| 2025/06/05 | 3,980 | 3,980 | 3,895 | 3,960 | 92,300 |
| 2025/06/04 | 3,985 | 4,035 | 3,975 | 4,005 | 97,000 |
| 2025/06/03 | 4,060 | 4,060 | 3,990 | 3,990 | 87,500 |
| 2025/06/02 | 4,010 | 4,070 | 4,000 | 4,060 | 86,700 |
| 2025/05/30 | 3,935 | 4,045 | 3,930 | 4,030 | 112,300 |
| 2025/05/29 | 3,915 | 3,985 | 3,905 | 3,965 | 93,500 |
| 2025/05/28 | 3,885 | 3,930 | 3,885 | 3,910 | 92,000 |
| 2025/05/27 | 3,830 | 3,865 | 3,795 | 3,865 | 59,500 |
| 2025/05/26 | 3,840 | 3,860 | 3,785 | 3,830 | 90,500 |
| 2025/05/23 | 3,890 | 3,915 | 3,840 | 3,840 | 91,100 |
| 2025/05/22 | 3,870 | 3,900 | 3,835 | 3,855 | 65,000 |
| 2025/05/21 | 3,795 | 3,930 | 3,795 | 3,885 | 155,400 |
| 2025/05/20 | 3,770 | 3,790 | 3,725 | 3,790 | 79,700 |
| 2025/05/19 | 3,695 | 3,775 | 3,660 | 3,775 | 124,600 |
| 2025/05/16 | 3,735 | 3,770 | 3,665 | 3,765 | 114,300 |
| 2025/05/15 | 3,795 | 3,805 | 3,725 | 3,735 | 80,200 |
| 2025/05/14 | 3,800 | 3,860 | 3,740 | 3,820 | 110,700 |
| 2025/05/13 | 3,780 | 3,885 | 3,770 | 3,785 | 239,500 |
| 2025/05/12 | 3,350 | 3,780 | 3,350 | 3,685 | 407,400 |
| 2025/05/09 | 3,220 | 3,305 | 3,215 | 3,280 | 63,300 |
| 2025/05/08 | 3,235 | 3,240 | 3,185 | 3,200 | 57,000 |
| 2025/05/07 | 3,170 | 3,245 | 3,170 | 3,245 | 75,100 |
| 2025/05/02 | 3,200 | 3,220 | 3,140 | 3,170 | 96,400 |
| 2025/05/01 | 3,300 | 3,310 | 3,200 | 3,200 | 52,300 |
| 2025/04/30 | 3,275 | 3,300 | 3,255 | 3,300 | 56,400 |
| 2025/04/28 | 3,245 | 3,275 | 3,230 | 3,240 | 50,800 |
| 2025/04/25 | 3,235 | 3,270 | 3,205 | 3,220 | 44,800 |
| 2025/04/24 | 3,255 | 3,280 | 3,220 | 3,235 | 51,600 |
| 2025/04/23 | 3,210 | 3,245 | 3,195 | 3,205 | 91,700 |
| 2025/04/22 | 3,075 | 3,140 | 3,065 | 3,130 | 42,000 |
| 2025/04/21 | 3,110 | 3,120 | 3,075 | 3,085 | 46,700 |
| 2025/04/18 | 3,095 | 3,155 | 3,075 | 3,130 | 71,700 |
| 2025/04/17 | 2,980 | 3,050 | 2,973 | 3,050 | 37,100 |
| 2025/04/16 | 3,035 | 3,050 | 2,949 | 2,971 | 75,400 |
| 2025/04/15 | 3,010 | 3,030 | 2,997 | 3,010 | 43,100 |
| 2025/04/14 | 2,955 | 3,020 | 2,935 | 2,998 | 77,000 |
| 2025/04/11 | 2,880 | 2,944 | 2,835 | 2,934 | 119,300 |
| 2025/04/10 | 3,095 | 3,095 | 2,990 | 3,000 | 121,400 |
| 2025/04/09 | 2,803 | 2,832 | 2,726 | 2,775 | 151,300 |
| 2025/04/08 | 2,777 | 2,933 | 2,771 | 2,900 | 137,200 |
| 2025/04/07 | 2,553 | 2,695 | 2,553 | 2,642 | 223,200 |
| 2025/04/04 | 3,000 | 3,010 | 2,837 | 2,933 | 286,100 |
| 2025/04/03 | 3,180 | 3,240 | 3,120 | 3,165 | 182,600 |
| 2025/04/02 | 3,450 | 3,465 | 3,380 | 3,390 | 91,500 |
| 2025/04/01 | 3,540 | 3,545 | 3,460 | 3,460 | 86,500 |
| 2025/03/31 | 3,510 | 3,520 | 3,435 | 3,475 | 136,300 |
| 2025/03/28 | 3,705 | 3,735 | 3,635 | 3,650 | 136,800 |
| 2025/03/27 | 3,675 | 3,770 | 3,665 | 3,740 | 160,000 |
| 2025/03/26 | 3,700 | 3,700 | 3,625 | 3,665 | 87,900 |
| 2025/03/25 | 3,720 | 3,720 | 3,635 | 3,645 | 87,800 |
| 2025/03/24 | 3,695 | 3,715 | 3,660 | 3,690 | 124,300 |
| 2025/03/21 | 3,650 | 3,750 | 3,650 | 3,715 | 133,000 |
| 2025/03/19 | 3,685 | 3,710 | 3,650 | 3,650 | 99,600 |
| 2025/03/18 | 3,625 | 3,705 | 3,625 | 3,695 | 172,400 |
| 2025/03/17 | 3,585 | 3,600 | 3,525 | 3,555 | 98,900 |
| 2025/03/14 | 3,405 | 3,515 | 3,395 | 3,515 | 95,500 |
| 2025/03/13 | 3,345 | 3,400 | 3,325 | 3,395 | 78,700 |
| 2025/03/12 | 3,250 | 3,375 | 3,250 | 3,335 | 75,900 |
| 2025/03/11 | 3,245 | 3,250 | 3,160 | 3,250 | 104,900 |
| 2025/03/10 | 3,375 | 3,385 | 3,300 | 3,305 | 73,700 |
| 2025/03/07 | 3,385 | 3,390 | 3,325 | 3,375 | 57,500 |
| 2025/03/06 | 3,365 | 3,415 | 3,335 | 3,415 | 51,400 |
| 2025/03/05 | 3,310 | 3,340 | 3,305 | 3,330 | 51,400 |
| 2025/03/04 | 3,335 | 3,350 | 3,285 | 3,310 | 44,500 |
| 2025/03/03 | 3,320 | 3,335 | 3,275 | 3,335 | 64,100 |
| 2025/02/28 | 3,320 | 3,325 | 3,280 | 3,290 | 80,800 |
| 2025/02/27 | 3,330 | 3,335 | 3,305 | 3,330 | 53,300 |
| 2025/02/26 | 3,310 | 3,330 | 3,295 | 3,330 | 45,600 |
| 2025/02/25 | 3,310 | 3,350 | 3,305 | 3,315 | 64,400 |
| 2025/02/21 | 3,340 | 3,340 | 3,305 | 3,330 | 53,700 |
| 2025/02/20 | 3,395 | 3,420 | 3,320 | 3,340 | 69,400 |
| 2025/02/19 | 3,465 | 3,510 | 3,395 | 3,405 | 68,600 |
| 2025/02/18 | 3,460 | 3,495 | 3,425 | 3,450 | 58,500 |
| 2025/02/17 | 3,410 | 3,460 | 3,410 | 3,435 | 44,900 |
| 2025/02/14 | 3,370 | 3,410 | 3,350 | 3,410 | 51,200 |
| 2025/02/13 | 3,380 | 3,415 | 3,360 | 3,375 | 68,600 |
| 2025/02/12 | 3,400 | 3,430 | 3,375 | 3,375 | 48,400 |
| 2025/02/10 | 3,405 | 3,405 | 3,340 | 3,360 | 70,400 |
| 2025/02/07 | 3,440 | 3,455 | 3,410 | 3,410 | 73,500 |
| 2025/02/06 | 3,500 | 3,520 | 3,430 | 3,440 | 78,900 |
| 2025/02/05 | 3,635 | 3,635 | 3,495 | 3,505 | 131,000 |
| 2025/02/04 | 3,590 | 3,605 | 3,550 | 3,565 | 108,300 |
| 2025/02/03 | 3,570 | 3,595 | 3,525 | 3,545 | 112,600 |
| 2025/01/31 | 3,555 | 3,650 | 3,540 | 3,640 | 112,400 |
| 2025/01/30 | 3,470 | 3,550 | 3,470 | 3,550 | 59,500 |
| 2025/01/29 | 3,490 | 3,505 | 3,455 | 3,480 | 69,200 |
| 2025/01/28 | 3,410 | 3,455 | 3,410 | 3,440 | 48,600 |
| 2025/01/27 | 3,355 | 3,415 | 3,350 | 3,405 | 72,900 |
| 2025/01/24 | 3,360 | 3,380 | 3,315 | 3,335 | 45,400 |
| 2025/01/23 | 3,305 | 3,360 | 3,290 | 3,335 | 57,600 |
| 2025/01/22 | 3,320 | 3,330 | 3,285 | 3,305 | 36,500 |
| 2025/01/21 | 3,335 | 3,345 | 3,295 | 3,315 | 22,300 |
| 2025/01/20 | 3,325 | 3,345 | 3,295 | 3,315 | 35,300 |
| 2025/01/17 | 3,305 | 3,310 | 3,240 | 3,305 | 51,300 |
| 2025/01/16 | 3,285 | 3,325 | 3,265 | 3,325 | 49,900 |
| 2025/01/15 | 3,215 | 3,275 | 3,210 | 3,275 | 47,300 |
| 2025/01/14 | 3,230 | 3,235 | 3,175 | 3,205 | 49,300 |
| 2025/01/10 | 3,260 | 3,260 | 3,210 | 3,225 | 42,300 |
| 2025/01/09 | 3,290 | 3,300 | 3,250 | 3,255 | 49,100 |
| 2025/01/08 | 3,290 | 3,345 | 3,285 | 3,315 | 52,700 |
| 2025/01/07 | 3,280 | 3,305 | 3,235 | 3,290 | 50,600 |
| 2025/01/06 | 3,290 | 3,295 | 3,245 | 3,260 | 51,000 |
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,275 | 32,900 |
| 2024/12/27 | 3,280 | 3,285 | 3,255 | 3,275 | 42,200 |
| 2024/12/26 | 3,250 | 3,270 | 3,225 | 3,270 | 42,000 |
| 2024/12/25 | 3,295 | 3,300 | 3,215 | 3,255 | 42,300 |
| 2024/12/24 | 3,250 | 3,280 | 3,245 | 3,270 | 58,100 |
| 2024/12/23 | 3,190 | 3,240 | 3,185 | 3,240 | 47,700 |
| 2024/12/20 | 3,225 | 3,230 | 3,180 | 3,190 | 60,600 |
| 2024/12/19 | 3,210 | 3,245 | 3,195 | 3,230 | 64,000 |
| 2024/12/18 | 3,230 | 3,290 | 3,215 | 3,265 | 58,700 |
| 2024/12/17 | 3,340 | 3,340 | 3,235 | 3,245 | 71,200 |
| 2024/12/16 | 3,345 | 3,380 | 3,310 | 3,340 | 66,400 |
| 2024/12/13 | 3,370 | 3,390 | 3,310 | 3,325 | 91,200 |
| 2024/12/12 | 3,365 | 3,410 | 3,355 | 3,380 | 100,400 |
| 2024/12/11 | 3,345 | 3,355 | 3,305 | 3,340 | 71,200 |
| 2024/12/10 | 3,310 | 3,375 | 3,295 | 3,335 | 142,000 |
| 2024/12/09 | 3,250 | 3,295 | 3,195 | 3,285 | 88,100 |
| 2024/12/06 | 3,260 | 3,290 | 3,200 | 3,225 | 60,000 |
| 2024/12/05 | 3,220 | 3,260 | 3,185 | 3,255 | 80,200 |
| 2024/12/04 | 3,215 | 3,255 | 3,185 | 3,190 | 83,400 |
| 2024/12/03 | 3,170 | 3,255 | 3,170 | 3,230 | 115,300 |
| 2024/12/02 | 3,090 | 3,165 | 3,090 | 3,165 | 75,600 |
| 2024/11/29 | 3,050 | 3,090 | 3,020 | 3,070 | 52,900 |
| 2024/11/28 | 3,000 | 3,035 | 2,998 | 3,030 | 91,700 |
| 2024/11/27 | 3,040 | 3,045 | 2,995 | 3,040 | 70,800 |
| 2024/11/26 | 3,085 | 3,105 | 2,981 | 3,035 | 157,500 |
| 2024/11/25 | 3,120 | 3,155 | 3,105 | 3,105 | 76,700 |
| 2024/11/22 | 3,050 | 3,115 | 3,040 | 3,105 | 80,000 |
| 2024/11/21 | 3,005 | 3,100 | 3,005 | 3,040 | 79,800 |
| 2024/11/20 | 2,938 | 3,020 | 2,933 | 3,005 | 110,600 |
| 2024/11/19 | 2,930 | 2,965 | 2,930 | 2,964 | 42,000 |
| 2024/11/18 | 2,952 | 2,987 | 2,923 | 2,933 | 66,500 |
| 2024/11/15 | 2,990 | 2,990 | 2,914 | 2,942 | 80,000 |
| 2024/11/14 | 2,882 | 2,961 | 2,851 | 2,950 | 108,900 |
| 2024/11/13 | 2,885 | 2,916 | 2,867 | 2,889 | 115,400 |
| 2024/11/12 | 2,840 | 2,884 | 2,831 | 2,863 | 125,700 |
| 2024/11/11 | 2,795 | 2,860 | 2,777 | 2,820 | 232,000 |
| 2024/11/08 | 2,666 | 2,712 | 2,648 | 2,686 | 110,000 |
| 2024/11/07 | 2,703 | 2,719 | 2,641 | 2,651 | 115,600 |
| 2024/11/06 | 2,540 | 2,632 | 2,540 | 2,625 | 95,100 |
| 2024/11/05 | 2,560 | 2,560 | 2,513 | 2,520 | 70,800 |
| 2024/11/01 | 2,521 | 2,563 | 2,520 | 2,557 | 47,300 |
| 2024/10/31 | 2,548 | 2,573 | 2,547 | 2,557 | 40,500 |
| 2024/10/30 | 2,555 | 2,564 | 2,541 | 2,548 | 82,700 |
| 2024/10/29 | 2,504 | 2,560 | 2,504 | 2,545 | 47,800 |
| 2024/10/28 | 2,460 | 2,520 | 2,460 | 2,502 | 51,600 |
| 2024/10/25 | 2,486 | 2,501 | 2,456 | 2,478 | 79,300 |
| 2024/10/24 | 2,490 | 2,507 | 2,473 | 2,496 | 50,700 |
| 2024/10/23 | 2,509 | 2,525 | 2,497 | 2,500 | 43,500 |
| 2024/10/22 | 2,541 | 2,553 | 2,502 | 2,509 | 54,700 |
| 2024/10/21 | 2,592 | 2,592 | 2,539 | 2,551 | 52,000 |
| 2024/10/18 | 2,583 | 2,619 | 2,571 | 2,597 | 40,800 |
| 2024/10/17 | 2,551 | 2,582 | 2,550 | 2,559 | 36,700 |
| 2024/10/16 | 2,527 | 2,580 | 2,522 | 2,541 | 35,000 |
| 2024/10/15 | 2,553 | 2,575 | 2,550 | 2,560 | 53,600 |
| 2024/10/11 | 2,532 | 2,547 | 2,515 | 2,515 | 32,400 |
| 2024/10/10 | 2,538 | 2,538 | 2,500 | 2,516 | 47,300 |
| 2024/10/09 | 2,538 | 2,540 | 2,502 | 2,516 | 42,300 |
| 2024/10/08 | 2,571 | 2,584 | 2,516 | 2,521 | 67,400 |
| 2024/10/07 | 2,592 | 2,634 | 2,573 | 2,606 | 79,000 |
| 2024/10/04 | 2,533 | 2,558 | 2,518 | 2,520 | 86,900 |
| 2024/10/03 | 2,530 | 2,540 | 2,499 | 2,511 | 58,900 |
| 2024/10/02 | 2,475 | 2,518 | 2,475 | 2,493 | 68,000 |
| 2024/10/01 | 2,480 | 2,533 | 2,472 | 2,496 | 79,800 |
| 2024/09/30 | 2,462 | 2,516 | 2,462 | 2,475 | 103,400 |
| 2024/09/27 | 2,500 | 2,500 | 2,453 | 2,454 | 128,300 |
| 2024/09/26 | 2,486 | 2,526 | 2,480 | 2,526 | 107,500 |
| 2024/09/25 | 2,499 | 2,499 | 2,455 | 2,475 | 126,000 |
| 2024/09/24 | 2,518 | 2,526 | 2,504 | 2,505 | 73,800 |
| 2024/09/20 | 2,547 | 2,547 | 2,506 | 2,517 | 87,500 |
| 2024/09/19 | 2,500 | 2,532 | 2,500 | 2,514 | 61,300 |
| 2024/09/18 | 2,506 | 2,506 | 2,457 | 2,473 | 69,200 |
| 2024/09/17 | 2,505 | 2,527 | 2,428 | 2,469 | 92,500 |
| 2024/09/13 | 2,508 | 2,540 | 2,500 | 2,502 | 89,200 |
| 2024/09/12 | 2,491 | 2,545 | 2,491 | 2,527 | 74,200 |
| 2024/09/11 | 2,509 | 2,530 | 2,455 | 2,477 | 134,500 |
| 2024/09/10 | 2,562 | 2,604 | 2,551 | 2,551 | 82,800 |
| 2024/09/09 | 2,550 | 2,598 | 2,527 | 2,586 | 111,100 |
| 2024/09/06 | 2,668 | 2,674 | 2,628 | 2,636 | 84,600 |
| 2024/09/05 | 2,650 | 2,697 | 2,610 | 2,655 | 90,900 |
| 2024/09/04 | 2,730 | 2,745 | 2,661 | 2,673 | 132,100 |
| 2024/09/03 | 2,746 | 2,789 | 2,746 | 2,789 | 89,900 |
| 2024/09/02 | 2,721 | 2,755 | 2,711 | 2,740 | 74,900 |
| 2024/08/30 | 2,696 | 2,724 | 2,691 | 2,697 | 83,500 |
| 2024/08/29 | 2,708 | 2,724 | 2,682 | 2,691 | 79,400 |
| 2024/08/28 | 2,692 | 2,718 | 2,666 | 2,718 | 75,000 |
| 2024/08/27 | 2,694 | 2,709 | 2,676 | 2,703 | 96,800 |
| 2024/08/26 | 2,750 | 2,753 | 2,695 | 2,700 | 90,100 |
| 2024/08/23 | 2,757 | 2,777 | 2,735 | 2,750 | 79,300 |
| 2024/08/22 | 2,775 | 2,775 | 2,740 | 2,753 | 100,400 |
| 2024/08/21 | 2,790 | 2,803 | 2,747 | 2,770 | 148,100 |
| 2024/08/20 | 2,891 | 2,891 | 2,825 | 2,840 | 98,000 |
| 2024/08/19 | 2,880 | 2,894 | 2,830 | 2,845 | 111,200 |