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 |
---|---|---|---|---|---|
2024/03/28 | 2,986 | 2,987 | 2,910 | 2,913 | 58,900 |
2024/03/27 | 2,999 | 3,045 | 2,995 | 3,025 | 72,000 |
2024/03/26 | 3,015 | 3,015 | 2,976 | 2,994 | 45,700 |
2024/03/25 | 3,065 | 3,070 | 3,025 | 3,025 | 73,100 |
2024/03/22 | 3,020 | 3,075 | 2,989 | 3,075 | 90,900 |
2024/03/21 | 2,901 | 3,015 | 2,900 | 2,982 | 110,600 |
2024/03/19 | 2,880 | 2,910 | 2,868 | 2,879 | 66,400 |
2024/03/18 | 2,872 | 2,895 | 2,842 | 2,868 | 51,100 |
2024/03/15 | 2,845 | 2,900 | 2,831 | 2,871 | 75,300 |
2024/03/14 | 2,849 | 2,863 | 2,831 | 2,843 | 35,900 |
2024/03/13 | 2,887 | 2,887 | 2,791 | 2,820 | 37,200 |
2024/03/12 | 2,833 | 2,854 | 2,802 | 2,837 | 52,100 |
2024/03/11 | 2,965 | 2,965 | 2,842 | 2,869 | 86,600 |
2024/03/08 | 2,913 | 2,996 | 2,900 | 2,969 | 92,300 |
2024/03/07 | 2,866 | 2,931 | 2,866 | 2,910 | 56,500 |
2024/03/06 | 2,844 | 2,910 | 2,837 | 2,868 | 69,800 |
2024/03/05 | 2,843 | 2,863 | 2,808 | 2,844 | 64,000 |
2024/03/04 | 2,880 | 2,880 | 2,811 | 2,842 | 107,800 |
2024/03/01 | 2,800 | 2,879 | 2,800 | 2,879 | 66,500 |
2024/02/29 | 2,760 | 2,820 | 2,748 | 2,811 | 49,900 |
2024/02/28 | 2,708 | 2,803 | 2,708 | 2,759 | 86,500 |
2024/02/27 | 2,677 | 2,739 | 2,671 | 2,712 | 58,700 |
2024/02/26 | 2,700 | 2,710 | 2,668 | 2,692 | 41,900 |
2024/02/22 | 2,700 | 2,707 | 2,665 | 2,690 | 48,000 |
2024/02/21 | 2,695 | 2,704 | 2,666 | 2,677 | 34,500 |
2024/02/20 | 2,734 | 2,748 | 2,693 | 2,698 | 56,100 |
2024/02/19 | 2,662 | 2,734 | 2,662 | 2,734 | 60,700 |
2024/02/16 | 2,631 | 2,679 | 2,631 | 2,652 | 68,100 |
2024/02/15 | 2,662 | 2,684 | 2,611 | 2,613 | 63,300 |
2024/02/14 | 2,670 | 2,684 | 2,630 | 2,658 | 49,200 |
2024/02/13 | 2,654 | 2,689 | 2,648 | 2,676 | 66,300 |
2024/02/09 | 2,715 | 2,715 | 2,648 | 2,663 | 73,900 |
2024/02/08 | 2,700 | 2,726 | 2,676 | 2,719 | 96,400 |
2024/02/07 | 2,694 | 2,730 | 2,656 | 2,725 | 77,200 |
2024/02/06 | 2,675 | 2,720 | 2,656 | 2,693 | 136,100 |
2024/02/05 | 2,616 | 2,711 | 2,598 | 2,704 | 220,400 |
2024/02/02 | 2,486 | 2,488 | 2,445 | 2,466 | 50,300 |
2024/02/01 | 2,475 | 2,494 | 2,452 | 2,481 | 76,200 |
2024/01/31 | 2,471 | 2,494 | 2,444 | 2,494 | 44,100 |
2024/01/30 | 2,490 | 2,490 | 2,450 | 2,459 | 43,200 |
2024/01/29 | 2,459 | 2,489 | 2,457 | 2,467 | 56,500 |
2024/01/26 | 2,440 | 2,485 | 2,424 | 2,450 | 83,500 |
2024/01/25 | 2,454 | 2,480 | 2,437 | 2,444 | 77,200 |
2024/01/24 | 2,390 | 2,449 | 2,388 | 2,440 | 99,600 |
2024/01/23 | 2,425 | 2,438 | 2,394 | 2,399 | 67,100 |
2024/01/22 | 2,400 | 2,429 | 2,400 | 2,420 | 49,000 |
2024/01/19 | 2,415 | 2,415 | 2,389 | 2,396 | 40,300 |
2024/01/18 | 2,385 | 2,411 | 2,383 | 2,407 | 62,900 |
2024/01/17 | 2,398 | 2,425 | 2,386 | 2,386 | 44,500 |
2024/01/16 | 2,426 | 2,426 | 2,384 | 2,394 | 59,100 |
2024/01/15 | 2,399 | 2,447 | 2,398 | 2,421 | 58,100 |
2024/01/12 | 2,429 | 2,433 | 2,386 | 2,398 | 92,000 |
2024/01/11 | 2,426 | 2,470 | 2,425 | 2,428 | 67,100 |
2024/01/10 | 2,428 | 2,445 | 2,408 | 2,409 | 63,800 |
2024/01/09 | 2,442 | 2,455 | 2,418 | 2,428 | 56,400 |
2024/01/05 | 2,421 | 2,435 | 2,391 | 2,424 | 72,100 |
2024/01/04 | 2,410 | 2,410 | 2,363 | 2,390 | 76,800 |
2023/12/29 | 2,394 | 2,430 | 2,389 | 2,406 | 53,500 |
2023/12/28 | 2,383 | 2,397 | 2,372 | 2,394 | 37,100 |
2023/12/27 | 2,347 | 2,389 | 2,337 | 2,389 | 57,100 |
2023/12/26 | 2,334 | 2,336 | 2,314 | 2,335 | 52,200 |
2023/12/25 | 2,358 | 2,358 | 2,326 | 2,334 | 45,900 |
2023/12/22 | 2,286 | 2,324 | 2,286 | 2,308 | 62,100 |
2023/12/21 | 2,315 | 2,315 | 2,282 | 2,282 | 60,400 |
2023/12/20 | 2,340 | 2,361 | 2,328 | 2,330 | 69,700 |
2023/12/19 | 2,381 | 2,381 | 2,344 | 2,359 | 54,400 |
2023/12/18 | 2,365 | 2,384 | 2,333 | 2,375 | 60,900 |
2023/12/15 | 2,427 | 2,433 | 2,377 | 2,388 | 95,300 |
2023/12/14 | 2,509 | 2,515 | 2,422 | 2,427 | 88,200 |
2023/12/13 | 2,507 | 2,528 | 2,498 | 2,517 | 58,300 |
2023/12/12 | 2,535 | 2,539 | 2,493 | 2,493 | 86,600 |
2023/12/11 | 2,561 | 2,574 | 2,531 | 2,553 | 112,400 |
2023/12/08 | 2,533 | 2,561 | 2,507 | 2,538 | 118,600 |
2023/12/07 | 2,495 | 2,529 | 2,476 | 2,528 | 73,800 |
2023/12/06 | 2,491 | 2,535 | 2,485 | 2,529 | 96,200 |
2023/12/05 | 2,485 | 2,512 | 2,485 | 2,491 | 84,900 |
2023/12/04 | 2,528 | 2,542 | 2,496 | 2,503 | 92,200 |
2023/12/01 | 2,600 | 2,615 | 2,546 | 2,556 | 107,000 |
2023/11/30 | 2,576 | 2,608 | 2,572 | 2,597 | 59,700 |
2023/11/29 | 2,618 | 2,624 | 2,575 | 2,581 | 60,300 |
2023/11/28 | 2,614 | 2,658 | 2,605 | 2,623 | 96,700 |
2023/11/27 | 2,598 | 2,617 | 2,581 | 2,609 | 65,200 |
2023/11/24 | 2,610 | 2,619 | 2,582 | 2,606 | 99,500 |
2023/11/22 | 2,563 | 2,628 | 2,563 | 2,620 | 66,400 |
2023/11/21 | 2,593 | 2,618 | 2,562 | 2,609 | 84,600 |
2023/11/20 | 2,608 | 2,679 | 2,598 | 2,613 | 110,700 |
2023/11/17 | 2,590 | 2,636 | 2,555 | 2,600 | 108,100 |
2023/11/16 | 2,650 | 2,677 | 2,601 | 2,611 | 139,800 |
2023/11/15 | 2,725 | 2,725 | 2,633 | 2,671 | 173,500 |
2023/11/14 | 2,747 | 2,779 | 2,709 | 2,737 | 130,500 |
2023/11/13 | 2,764 | 2,782 | 2,662 | 2,699 | 132,200 |
2023/11/10 | 2,768 | 2,797 | 2,739 | 2,789 | 98,600 |
2023/11/09 | 2,690 | 2,776 | 2,679 | 2,768 | 115,300 |
2023/11/08 | 2,925 | 2,925 | 2,703 | 2,740 | 260,100 |
2023/11/07 | 2,939 | 3,010 | 2,922 | 2,937 | 116,600 |
2023/11/06 | 2,991 | 3,015 | 2,952 | 2,964 | 198,500 |
2023/11/02 | 2,971 | 3,000 | 2,908 | 2,971 | 141,400 |
2023/11/01 | 2,893 | 2,964 | 2,890 | 2,926 | 185,000 |
2023/10/31 | 2,853 | 2,873 | 2,761 | 2,858 | 223,500 |
2023/10/30 | 2,760 | 2,820 | 2,740 | 2,753 | 251,000 |
2023/10/27 | 2,720 | 2,810 | 2,710 | 2,810 | 131,100 |
2023/10/26 | 2,703 | 2,719 | 2,675 | 2,699 | 97,900 |
2023/10/25 | 2,677 | 2,708 | 2,650 | 2,694 | 69,700 |
2023/10/24 | 2,679 | 2,679 | 2,577 | 2,662 | 119,800 |
2023/10/23 | 2,710 | 2,737 | 2,679 | 2,679 | 105,000 |
2023/10/20 | 2,753 | 2,798 | 2,685 | 2,710 | 187,600 |
2023/10/19 | 2,666 | 2,739 | 2,666 | 2,733 | 175,700 |
2023/10/18 | 2,678 | 2,729 | 2,646 | 2,716 | 135,500 |
2023/10/17 | 2,636 | 2,664 | 2,603 | 2,628 | 105,000 |
2023/10/16 | 2,623 | 2,638 | 2,588 | 2,627 | 71,900 |
2023/10/13 | 2,683 | 2,726 | 2,645 | 2,655 | 108,900 |
2023/10/12 | 2,687 | 2,701 | 2,668 | 2,681 | 80,300 |
2023/10/11 | 2,680 | 2,704 | 2,663 | 2,686 | 88,300 |
2023/10/10 | 2,638 | 2,679 | 2,627 | 2,671 | 95,000 |
2023/10/06 | 2,560 | 2,625 | 2,535 | 2,617 | 60,700 |
2023/10/05 | 2,477 | 2,569 | 2,477 | 2,569 | 108,800 |
2023/10/04 | 2,518 | 2,537 | 2,450 | 2,467 | 155,200 |
2023/10/03 | 2,605 | 2,619 | 2,560 | 2,568 | 74,900 |
2023/10/02 | 2,626 | 2,731 | 2,620 | 2,634 | 119,300 |
2023/09/29 | 2,690 | 2,697 | 2,601 | 2,622 | 116,900 |
2023/09/28 | 2,686 | 2,732 | 2,686 | 2,702 | 97,900 |
2023/09/27 | 2,684 | 2,717 | 2,639 | 2,709 | 116,100 |
2023/09/26 | 2,629 | 2,703 | 2,627 | 2,682 | 77,300 |
2023/09/25 | 2,680 | 2,680 | 2,608 | 2,650 | 118,200 |
2023/09/22 | 2,645 | 2,695 | 2,595 | 2,684 | 131,600 |
2023/09/21 | 2,625 | 2,678 | 2,625 | 2,658 | 142,500 |
2023/09/20 | 2,638 | 2,639 | 2,585 | 2,600 | 124,200 |
2023/09/19 | 2,588 | 2,635 | 2,583 | 2,612 | 88,800 |
2023/09/15 | 2,598 | 2,638 | 2,551 | 2,565 | 158,700 |
2023/09/14 | 2,560 | 2,584 | 2,541 | 2,566 | 153,400 |
2023/09/13 | 2,490 | 2,540 | 2,483 | 2,518 | 143,300 |
2023/09/12 | 2,485 | 2,490 | 2,423 | 2,476 | 107,300 |
2023/09/11 | 2,338 | 2,439 | 2,338 | 2,439 | 101,000 |
2023/09/08 | 2,345 | 2,351 | 2,317 | 2,324 | 102,500 |
2023/09/07 | 2,325 | 2,352 | 2,313 | 2,340 | 77,500 |
2023/09/06 | 2,283 | 2,343 | 2,283 | 2,339 | 78,300 |
2023/09/05 | 2,300 | 2,321 | 2,262 | 2,283 | 73,700 |
2023/09/04 | 2,265 | 2,298 | 2,265 | 2,293 | 68,300 |
2023/09/01 | 2,236 | 2,270 | 2,236 | 2,256 | 56,400 |
2023/08/31 | 2,220 | 2,255 | 2,220 | 2,236 | 49,600 |
2023/08/30 | 2,195 | 2,247 | 2,195 | 2,236 | 59,500 |
2023/08/29 | 2,195 | 2,207 | 2,178 | 2,195 | 27,800 |
2023/08/28 | 2,199 | 2,216 | 2,194 | 2,195 | 33,700 |
2023/08/25 | 2,187 | 2,189 | 2,168 | 2,176 | 29,600 |
2023/08/24 | 2,151 | 2,188 | 2,151 | 2,186 | 33,000 |
2023/08/23 | 2,165 | 2,173 | 2,157 | 2,166 | 34,900 |
2023/08/22 | 2,157 | 2,196 | 2,157 | 2,196 | 49,900 |
2023/08/21 | 2,135 | 2,171 | 2,135 | 2,152 | 35,200 |
2023/08/18 | 2,164 | 2,175 | 2,136 | 2,148 | 44,800 |
2023/08/17 | 2,159 | 2,167 | 2,120 | 2,165 | 59,400 |
2023/08/16 | 2,197 | 2,200 | 2,159 | 2,161 | 63,300 |
2023/08/15 | 2,224 | 2,238 | 2,205 | 2,235 | 51,200 |
2023/08/14 | 2,200 | 2,255 | 2,199 | 2,226 | 88,500 |
2023/08/10 | 2,138 | 2,180 | 2,135 | 2,180 | 93,600 |
2023/08/09 | 2,151 | 2,151 | 2,117 | 2,124 | 57,300 |
2023/08/08 | 2,149 | 2,162 | 2,145 | 2,151 | 50,700 |
2023/08/07 | 2,130 | 2,169 | 2,129 | 2,149 | 62,300 |
2023/08/04 | 2,082 | 2,130 | 2,082 | 2,130 | 69,000 |
2023/08/03 | 2,097 | 2,100 | 2,072 | 2,085 | 91,400 |
2023/08/02 | 2,116 | 2,130 | 2,089 | 2,096 | 121,000 |
2023/08/01 | 2,133 | 2,133 | 2,084 | 2,088 | 132,400 |
2023/07/31 | 2,145 | 2,166 | 2,112 | 2,139 | 128,100 |
2023/07/28 | 2,073 | 2,117 | 2,054 | 2,117 | 150,200 |
2023/07/27 | 2,041 | 2,075 | 2,041 | 2,074 | 83,400 |
2023/07/26 | 2,013 | 2,042 | 2,001 | 2,041 | 56,100 |
2023/07/25 | 2,025 | 2,035 | 2,008 | 2,012 | 80,700 |
2023/07/24 | 2,000 | 2,009 | 1,987 | 2,002 | 59,400 |
2023/07/21 | 2,008 | 2,014 | 1,987 | 1,995 | 73,100 |
2023/07/20 | 2,010 | 2,022 | 1,997 | 2,008 | 65,100 |
2023/07/19 | 2,013 | 2,014 | 1,986 | 2,005 | 81,900 |
2023/07/18 | 1,930 | 1,994 | 1,930 | 1,973 | 114,400 |
2023/07/14 | 1,945 | 1,945 | 1,922 | 1,924 | 78,000 |
2023/07/13 | 1,946 | 1,952 | 1,924 | 1,934 | 88,000 |
2023/07/12 | 1,933 | 1,951 | 1,931 | 1,946 | 70,000 |
2023/07/11 | 1,929 | 1,944 | 1,923 | 1,924 | 46,900 |
2023/07/10 | 1,937 | 1,963 | 1,929 | 1,929 | 88,600 |
2023/07/07 | 1,892 | 1,940 | 1,888 | 1,929 | 110,600 |
2023/07/06 | 1,938 | 1,942 | 1,900 | 1,900 | 104,400 |
2023/07/05 | 1,920 | 1,942 | 1,904 | 1,927 | 141,200 |
2023/07/04 | 1,876 | 1,928 | 1,875 | 1,928 | 171,300 |
2023/07/03 | 1,851 | 1,862 | 1,845 | 1,862 | 84,800 |
2023/06/30 | 1,852 | 1,861 | 1,840 | 1,851 | 69,800 |
2023/06/29 | 1,857 | 1,865 | 1,839 | 1,847 | 63,600 |
2023/06/28 | 1,836 | 1,855 | 1,833 | 1,855 | 45,600 |
2023/06/27 | 1,831 | 1,833 | 1,813 | 1,827 | 29,000 |
2023/06/26 | 1,833 | 1,843 | 1,817 | 1,823 | 55,600 |
2023/06/23 | 1,850 | 1,850 | 1,820 | 1,834 | 61,600 |
2023/06/22 | 1,811 | 1,847 | 1,811 | 1,837 | 72,600 |
2023/06/21 | 1,793 | 1,820 | 1,793 | 1,806 | 85,100 |
2023/06/20 | 1,800 | 1,806 | 1,790 | 1,793 | 65,900 |
2023/06/19 | 1,784 | 1,797 | 1,779 | 1,797 | 64,100 |
2023/06/16 | 1,770 | 1,786 | 1,764 | 1,770 | 104,000 |
2023/06/15 | 1,769 | 1,770 | 1,749 | 1,754 | 112,700 |
2023/06/14 | 1,758 | 1,770 | 1,754 | 1,761 | 90,300 |
2023/06/13 | 1,757 | 1,762 | 1,744 | 1,746 | 77,300 |
2023/06/12 | 1,747 | 1,766 | 1,745 | 1,757 | 80,600 |
2023/06/09 | 1,755 | 1,755 | 1,735 | 1,745 | 89,800 |
2023/06/08 | 1,747 | 1,757 | 1,733 | 1,735 | 68,000 |
2023/06/07 | 1,762 | 1,779 | 1,741 | 1,745 | 102,900 |
2023/06/06 | 1,764 | 1,765 | 1,747 | 1,756 | 89,200 |