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 |
|---|---|---|---|---|---|
| 2026/03/27 | 8,480 | 8,770 | 8,460 | 8,720 | 226,100 |
| 2026/03/26 | 8,790 | 8,790 | 8,400 | 8,510 | 93,300 |
| 2026/03/25 | 8,640 | 8,790 | 8,590 | 8,720 | 77,500 |
| 2026/03/24 | 8,420 | 8,540 | 8,350 | 8,380 | 95,000 |
| 2026/03/23 | 8,090 | 8,220 | 8,020 | 8,150 | 105,300 |
| 2026/03/19 | 8,560 | 8,680 | 8,460 | 8,480 | 137,600 |
| 2026/03/18 | 8,610 | 8,850 | 8,580 | 8,800 | 118,200 |
| 2026/03/17 | 8,500 | 8,660 | 8,430 | 8,460 | 44,000 |
| 2026/03/16 | 8,470 | 8,570 | 8,350 | 8,410 | 59,100 |
| 2026/03/13 | 8,330 | 8,600 | 8,290 | 8,530 | 94,800 |
| 2026/03/12 | 8,680 | 8,720 | 8,360 | 8,400 | 156,400 |
| 2026/03/11 | 8,950 | 9,130 | 8,830 | 8,830 | 93,600 |
| 2026/03/10 | 8,550 | 9,000 | 8,540 | 8,850 | 120,400 |
| 2026/03/09 | 8,400 | 8,400 | 7,970 | 8,330 | 283,200 |
| 2026/03/06 | 8,810 | 8,930 | 8,600 | 8,850 | 184,700 |
| 2026/03/05 | 8,850 | 9,130 | 8,850 | 9,110 | 166,700 |
| 2026/03/04 | 8,870 | 8,920 | 8,200 | 8,370 | 220,600 |
| 2026/03/03 | 9,200 | 9,400 | 9,120 | 9,160 | 137,900 |
| 2026/03/02 | 9,260 | 9,350 | 9,090 | 9,210 | 212,800 |
| 2026/02/27 | 9,410 | 9,780 | 9,400 | 9,770 | 158,800 |
| 2026/02/26 | 9,470 | 9,530 | 9,320 | 9,400 | 81,300 |
| 2026/02/25 | 9,320 | 9,450 | 9,170 | 9,320 | 148,000 |
| 2026/02/24 | 9,400 | 9,400 | 9,030 | 9,320 | 147,700 |
| 2026/02/20 | 9,560 | 9,640 | 9,470 | 9,500 | 87,200 |
| 2026/02/19 | 9,460 | 9,740 | 9,440 | 9,710 | 84,500 |
| 2026/02/18 | 9,400 | 9,560 | 9,380 | 9,440 | 83,200 |
| 2026/02/17 | 9,480 | 9,640 | 9,260 | 9,260 | 131,600 |
| 2026/02/16 | 9,660 | 9,660 | 9,430 | 9,550 | 132,400 |
| 2026/02/13 | 10,180 | 10,230 | 9,600 | 9,600 | 178,500 |
| 2026/02/12 | 9,740 | 10,390 | 9,710 | 10,320 | 160,100 |
| 2026/02/10 | 9,710 | 9,820 | 9,660 | 9,720 | 98,800 |
| 2026/02/09 | 9,740 | 9,740 | 9,470 | 9,700 | 108,500 |
| 2026/02/06 | 9,330 | 9,440 | 9,210 | 9,440 | 175,200 |
| 2026/02/05 | 9,140 | 9,440 | 9,060 | 9,440 | 162,400 |
| 2026/02/04 | 8,790 | 9,140 | 8,660 | 9,060 | 154,700 |
| 2026/02/03 | 8,480 | 8,840 | 8,360 | 8,810 | 216,900 |
| 2026/02/02 | 8,390 | 8,520 | 8,220 | 8,230 | 155,400 |
| 2026/01/30 | 8,490 | 8,530 | 8,330 | 8,350 | 175,100 |
| 2026/01/29 | 8,280 | 8,500 | 8,240 | 8,470 | 96,900 |
| 2026/01/28 | 8,270 | 8,360 | 8,100 | 8,290 | 120,000 |
| 2026/01/27 | 8,080 | 8,300 | 8,020 | 8,270 | 101,300 |
| 2026/01/26 | 8,120 | 8,310 | 8,100 | 8,230 | 148,900 |
| 2026/01/23 | 8,200 | 8,450 | 8,200 | 8,380 | 117,500 |
| 2026/01/22 | 7,970 | 8,270 | 7,960 | 8,200 | 152,100 |
| 2026/01/21 | 7,750 | 7,940 | 7,640 | 7,910 | 149,700 |
| 2026/01/20 | 7,880 | 7,980 | 7,790 | 7,890 | 125,000 |
| 2026/01/19 | 7,800 | 8,000 | 7,720 | 7,900 | 110,300 |
| 2026/01/16 | 7,700 | 7,800 | 7,690 | 7,800 | 124,600 |
| 2026/01/15 | 7,470 | 7,740 | 7,470 | 7,670 | 117,000 |
| 2026/01/14 | 7,380 | 7,450 | 7,260 | 7,450 | 118,400 |
| 2026/01/13 | 7,280 | 7,320 | 7,230 | 7,310 | 91,100 |
| 2026/01/09 | 7,000 | 7,090 | 6,990 | 7,030 | 86,300 |
| 2026/01/08 | 6,970 | 7,030 | 6,900 | 6,900 | 78,500 |
| 2026/01/07 | 6,840 | 7,000 | 6,840 | 6,970 | 77,900 |
| 2026/01/06 | 6,830 | 6,930 | 6,800 | 6,910 | 83,200 |
| 2026/01/05 | 6,700 | 6,750 | 6,640 | 6,730 | 82,200 |
| 2025/12/30 | 6,650 | 6,830 | 6,610 | 6,660 | 88,600 |
| 2025/12/29 | 6,470 | 6,660 | 6,450 | 6,650 | 93,300 |
| 2025/12/26 | 6,510 | 6,580 | 6,450 | 6,470 | 78,300 |
| 2025/12/25 | 6,550 | 6,550 | 6,460 | 6,520 | 53,100 |
| 2025/12/24 | 6,590 | 6,600 | 6,470 | 6,490 | 76,600 |
| 2025/12/23 | 6,500 | 6,640 | 6,480 | 6,590 | 80,300 |
| 2025/12/22 | 6,550 | 6,580 | 6,460 | 6,520 | 74,400 |
| 2025/12/19 | 6,410 | 6,500 | 6,380 | 6,460 | 126,200 |
| 2025/12/18 | 6,420 | 6,420 | 6,230 | 6,370 | 98,600 |
| 2025/12/17 | 6,400 | 6,480 | 6,290 | 6,410 | 89,600 |
| 2025/12/16 | 6,410 | 6,590 | 6,370 | 6,390 | 138,600 |
| 2025/12/15 | 6,260 | 6,470 | 6,260 | 6,450 | 98,100 |
| 2025/12/12 | 6,170 | 6,300 | 6,130 | 6,250 | 120,600 |
| 2025/12/11 | 6,200 | 6,240 | 6,050 | 6,070 | 82,500 |
| 2025/12/10 | 6,350 | 6,350 | 6,170 | 6,170 | 98,400 |
| 2025/12/09 | 6,260 | 6,350 | 6,260 | 6,310 | 90,200 |
| 2025/12/08 | 6,280 | 6,330 | 6,190 | 6,290 | 80,900 |
| 2025/12/05 | 6,250 | 6,290 | 6,210 | 6,210 | 66,900 |
| 2025/12/04 | 6,160 | 6,310 | 6,140 | 6,300 | 73,400 |
| 2025/12/03 | 6,290 | 6,290 | 6,150 | 6,160 | 108,000 |
| 2025/12/02 | 6,340 | 6,370 | 6,210 | 6,330 | 126,400 |
| 2025/12/01 | 6,320 | 6,390 | 6,230 | 6,240 | 125,800 |
| 2025/11/28 | 6,270 | 6,270 | 6,200 | 6,220 | 91,200 |
| 2025/11/27 | 6,220 | 6,400 | 6,200 | 6,220 | 93,100 |
| 2025/11/26 | 6,300 | 6,310 | 6,140 | 6,170 | 182,700 |
| 2025/11/25 | 5,980 | 6,060 | 5,930 | 6,000 | 87,600 |
| 2025/11/21 | 5,710 | 5,980 | 5,710 | 5,980 | 159,600 |
| 2025/11/20 | 5,790 | 5,800 | 5,710 | 5,750 | 63,800 |
| 2025/11/19 | 5,740 | 5,790 | 5,630 | 5,690 | 71,800 |
| 2025/11/18 | 5,760 | 5,760 | 5,640 | 5,670 | 135,900 |
| 2025/11/17 | 5,900 | 5,920 | 5,810 | 5,820 | 54,900 |
| 2025/11/14 | 5,870 | 5,960 | 5,850 | 5,870 | 64,900 |
| 2025/11/13 | 5,900 | 5,970 | 5,860 | 5,930 | 69,200 |
| 2025/11/12 | 5,880 | 5,980 | 5,840 | 5,890 | 78,700 |
| 2025/11/11 | 5,860 | 5,870 | 5,720 | 5,840 | 127,200 |
| 2025/11/10 | 5,690 | 5,910 | 5,630 | 5,850 | 219,400 |
| 2025/11/07 | 5,640 | 5,760 | 5,460 | 5,730 | 208,900 |
| 2025/11/06 | 5,580 | 5,780 | 5,530 | 5,700 | 128,500 |
| 2025/11/05 | 5,420 | 5,510 | 5,270 | 5,480 | 199,600 |
| 2025/11/04 | 5,400 | 5,520 | 5,320 | 5,490 | 87,300 |
| 2025/10/31 | 5,470 | 5,530 | 5,330 | 5,400 | 94,100 |
| 2025/10/30 | 5,360 | 5,500 | 5,330 | 5,470 | 125,100 |
| 2025/10/29 | 5,370 | 5,490 | 5,320 | 5,320 | 116,300 |
| 2025/10/28 | 5,290 | 5,460 | 5,160 | 5,370 | 209,200 |
| 2025/10/27 | 5,180 | 5,280 | 5,130 | 5,270 | 115,100 |
| 2025/10/24 | 5,150 | 5,160 | 5,080 | 5,080 | 49,900 |
| 2025/10/23 | 5,110 | 5,180 | 5,100 | 5,120 | 52,200 |
| 2025/10/22 | 5,110 | 5,160 | 5,090 | 5,130 | 52,800 |
| 2025/10/21 | 5,210 | 5,230 | 5,090 | 5,090 | 90,900 |
| 2025/10/20 | 4,985 | 5,200 | 4,970 | 5,200 | 113,100 |
| 2025/10/17 | 4,950 | 4,985 | 4,885 | 4,950 | 93,800 |
| 2025/10/16 | 4,940 | 5,030 | 4,935 | 5,020 | 80,000 |
| 2025/10/15 | 4,830 | 4,945 | 4,830 | 4,945 | 75,400 |
| 2025/10/14 | 4,895 | 4,925 | 4,780 | 4,820 | 142,700 |
| 2025/10/10 | 5,080 | 5,090 | 4,960 | 4,960 | 130,500 |
| 2025/10/09 | 5,060 | 5,170 | 5,040 | 5,170 | 60,500 |
| 2025/10/08 | 4,975 | 5,120 | 4,975 | 5,040 | 101,700 |
| 2025/10/07 | 5,010 | 5,030 | 4,975 | 5,010 | 84,000 |
| 2025/10/06 | 4,960 | 5,010 | 4,810 | 5,010 | 154,700 |
| 2025/10/03 | 4,920 | 5,000 | 4,920 | 4,955 | 68,300 |
| 2025/10/02 | 4,970 | 5,000 | 4,890 | 4,920 | 95,400 |
| 2025/10/01 | 5,120 | 5,120 | 4,970 | 4,995 | 111,400 |
| 2025/09/30 | 5,080 | 5,190 | 5,010 | 5,150 | 105,200 |
| 2025/09/29 | 5,100 | 5,140 | 5,030 | 5,050 | 81,900 |
| 2025/09/26 | 5,060 | 5,220 | 5,050 | 5,220 | 157,500 |
| 2025/09/25 | 5,000 | 5,040 | 4,985 | 5,030 | 78,400 |
| 2025/09/24 | 4,975 | 5,000 | 4,940 | 4,990 | 57,100 |
| 2025/09/22 | 4,945 | 5,030 | 4,935 | 4,960 | 97,600 |
| 2025/09/19 | 4,930 | 4,975 | 4,890 | 4,950 | 161,700 |
| 2025/09/18 | 4,975 | 5,000 | 4,905 | 4,930 | 114,000 |
| 2025/09/17 | 5,060 | 5,060 | 4,940 | 4,940 | 116,400 |
| 2025/09/16 | 5,090 | 5,110 | 5,040 | 5,070 | 100,600 |
| 2025/09/12 | 5,110 | 5,120 | 5,050 | 5,090 | 86,000 |
| 2025/09/11 | 5,160 | 5,160 | 5,040 | 5,070 | 70,700 |
| 2025/09/10 | 5,070 | 5,170 | 5,070 | 5,160 | 123,100 |
| 2025/09/09 | 5,030 | 5,080 | 5,010 | 5,020 | 106,700 |
| 2025/09/08 | 4,985 | 5,030 | 4,935 | 5,020 | 89,100 |
| 2025/09/05 | 4,930 | 4,985 | 4,925 | 4,985 | 154,800 |
| 2025/09/04 | 4,820 | 4,905 | 4,805 | 4,900 | 97,500 |
| 2025/09/03 | 4,985 | 5,020 | 4,780 | 4,820 | 273,800 |
| 2025/09/02 | 4,915 | 5,040 | 4,910 | 5,000 | 95,600 |
| 2025/09/01 | 4,985 | 5,030 | 4,895 | 4,915 | 108,300 |
| 2025/08/29 | 5,050 | 5,070 | 4,985 | 4,990 | 66,100 |
| 2025/08/28 | 4,975 | 5,090 | 4,945 | 5,090 | 101,000 |
| 2025/08/27 | 4,950 | 5,000 | 4,930 | 4,995 | 134,500 |
| 2025/08/26 | 5,050 | 5,080 | 4,910 | 4,910 | 702,900 |
| 2025/08/25 | 5,130 | 5,150 | 5,010 | 5,050 | 89,900 |
| 2025/08/22 | 5,000 | 5,080 | 4,975 | 5,050 | 107,100 |
| 2025/08/21 | 4,940 | 5,010 | 4,930 | 4,980 | 119,800 |
| 2025/08/20 | 4,805 | 4,970 | 4,790 | 4,940 | 152,400 |
| 2025/08/19 | 4,950 | 4,950 | 4,820 | 4,830 | 136,900 |
| 2025/08/18 | 5,030 | 5,030 | 4,925 | 4,925 | 176,000 |
| 2025/08/15 | 4,970 | 5,080 | 4,965 | 5,010 | 125,000 |
| 2025/08/14 | 4,930 | 4,965 | 4,900 | 4,955 | 125,200 |
| 2025/08/13 | 5,000 | 5,040 | 4,930 | 4,930 | 152,900 |
| 2025/08/12 | 5,100 | 5,120 | 4,965 | 4,965 | 179,200 |
| 2025/08/08 | 5,080 | 5,100 | 5,030 | 5,050 | 106,300 |
| 2025/08/07 | 5,000 | 5,100 | 4,980 | 5,080 | 97,100 |
| 2025/08/06 | 4,985 | 5,040 | 4,935 | 4,980 | 143,000 |
| 2025/08/05 | 4,895 | 4,985 | 4,840 | 4,935 | 139,400 |
| 2025/08/04 | 4,980 | 5,030 | 4,810 | 4,825 | 276,700 |
| 2025/08/01 | 5,020 | 5,080 | 4,835 | 5,060 | 221,400 |
| 2025/07/31 | 4,915 | 5,020 | 4,905 | 5,000 | 111,400 |
| 2025/07/30 | 4,875 | 4,935 | 4,870 | 4,920 | 81,700 |
| 2025/07/29 | 4,795 | 4,920 | 4,770 | 4,905 | 118,000 |
| 2025/07/28 | 5,030 | 5,040 | 4,790 | 4,800 | 206,400 |
| 2025/07/25 | 5,040 | 5,110 | 4,985 | 5,040 | 156,100 |
| 2025/07/24 | 4,925 | 5,060 | 4,920 | 5,050 | 113,100 |
| 2025/07/23 | 4,900 | 4,950 | 4,780 | 4,855 | 179,200 |
| 2025/07/22 | 4,800 | 4,845 | 4,730 | 4,815 | 94,500 |
| 2025/07/18 | 4,780 | 4,820 | 4,735 | 4,800 | 89,000 |
| 2025/07/17 | 4,680 | 4,775 | 4,680 | 4,745 | 68,000 |
| 2025/07/16 | 4,635 | 4,705 | 4,605 | 4,675 | 71,300 |
| 2025/07/15 | 4,680 | 4,750 | 4,635 | 4,665 | 78,600 |
| 2025/07/14 | 4,605 | 4,645 | 4,525 | 4,625 | 64,300 |
| 2025/07/11 | 4,575 | 4,730 | 4,570 | 4,605 | 103,200 |
| 2025/07/10 | 4,515 | 4,650 | 4,515 | 4,570 | 136,500 |
| 2025/07/09 | 4,405 | 4,560 | 4,370 | 4,520 | 114,000 |
| 2025/07/08 | 4,390 | 4,410 | 4,370 | 4,400 | 64,500 |
| 2025/07/07 | 4,320 | 4,435 | 4,285 | 4,415 | 125,700 |
| 2025/07/04 | 4,175 | 4,345 | 4,175 | 4,330 | 148,300 |
| 2025/07/03 | 4,175 | 4,185 | 4,145 | 4,160 | 49,000 |
| 2025/07/02 | 4,175 | 4,200 | 4,150 | 4,185 | 50,000 |
| 2025/07/01 | 4,150 | 4,195 | 4,095 | 4,195 | 71,000 |
| 2025/06/30 | 4,195 | 4,200 | 4,160 | 4,185 | 58,800 |
| 2025/06/27 | 4,170 | 4,215 | 4,160 | 4,175 | 47,900 |
| 2025/06/26 | 4,165 | 4,205 | 4,155 | 4,185 | 40,600 |
| 2025/06/25 | 4,175 | 4,195 | 4,140 | 4,195 | 50,100 |
| 2025/06/24 | 4,185 | 4,225 | 4,165 | 4,175 | 81,200 |
| 2025/06/23 | 4,100 | 4,160 | 4,035 | 4,145 | 117,700 |
| 2025/06/20 | 4,100 | 4,225 | 4,080 | 4,170 | 187,600 |
| 2025/06/19 | 4,085 | 4,135 | 4,080 | 4,105 | 70,500 |
| 2025/06/18 | 4,055 | 4,065 | 4,000 | 4,065 | 52,400 |
| 2025/06/17 | 4,065 | 4,110 | 4,050 | 4,070 | 63,800 |
| 2025/06/16 | 4,025 | 4,065 | 4,020 | 4,055 | 50,100 |
| 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 |