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
2018/12/28 2,582 2,621 2,567 2,595 19,500
2018/12/27 2,519 2,580 2,516 2,576 33,700
2018/12/26 2,416 2,490 2,415 2,453 34,300
2018/12/25 2,488 2,488 2,368 2,404 69,400
2018/12/21 2,557 2,557 2,480 2,489 55,800
2018/12/20 2,586 2,587 2,535 2,562 46,700
2018/12/19 2,626 2,629 2,584 2,593 48,800
2018/12/18 2,660 2,662 2,621 2,626 29,000
2018/12/17 2,650 2,674 2,640 2,668 28,100
2018/12/14 2,675 2,675 2,643 2,655 65,700
2018/12/13 2,686 2,715 2,680 2,684 35,700
2018/12/12 2,700 2,720 2,685 2,686 37,900
2018/12/11 2,714 2,718 2,642 2,652 47,400
2018/12/10 2,714 2,720 2,678 2,692 37,500
2018/12/07 2,712 2,728 2,678 2,714 44,400
2018/12/06 2,760 2,761 2,703 2,734 57,300
2018/12/05 2,784 2,808 2,753 2,762 51,500
2018/12/04 2,913 2,917 2,821 2,834 41,200
2018/12/03 2,883 2,923 2,877 2,914 40,400
2018/11/30 2,863 2,891 2,844 2,883 28,200
2018/11/29 2,876 2,920 2,837 2,877 59,800
2018/11/28 2,890 2,890 2,847 2,854 34,900
2018/11/27 2,879 2,908 2,863 2,871 58,600
2018/11/26 2,836 2,875 2,836 2,873 24,800
2018/11/22 2,885 2,885 2,837 2,873 62,200
2018/11/21 2,901 2,920 2,885 2,885 51,200
2018/11/20 2,924 2,949 2,909 2,944 33,100
2018/11/19 3,000 3,000 2,894 2,924 24,300
2018/11/16 3,015 3,015 2,966 2,986 18,000
2018/11/15 2,986 3,005 2,954 3,000 26,600
2018/11/14 2,998 3,020 2,981 2,987 20,600
2018/11/13 2,988 3,025 2,978 3,000 29,500
2018/11/12 2,980 3,025 2,966 3,010 21,800
2018/11/09 2,994 3,050 2,989 3,000 26,500
2018/11/08 2,989 3,070 2,989 3,010 31,500
2018/11/07 3,010 3,080 2,972 2,984 34,800
2018/11/06 2,985 3,010 2,967 2,997 20,600
2018/11/05 2,899 2,984 2,899 2,956 23,100
2018/11/02 2,964 2,967 2,901 2,949 44,000
2018/11/01 2,902 2,956 2,878 2,931 34,900
2018/10/31 2,886 2,912 2,866 2,888 44,500
2018/10/30 2,753 2,879 2,751 2,868 51,700
2018/10/29 2,800 2,822 2,766 2,775 31,400
2018/10/26 2,821 2,832 2,780 2,795 61,600
2018/10/25 2,860 2,860 2,791 2,801 54,100
2018/10/24 2,946 2,946 2,871 2,897 56,800
2018/10/23 2,996 3,000 2,926 2,931 40,000
2018/10/22 2,995 3,020 2,985 2,995 39,500
2018/10/19 3,005 3,015 2,988 2,999 40,800
2018/10/18 3,065 3,080 3,010 3,020 35,500
2018/10/17 3,040 3,060 3,015 3,040 39,300
2018/10/16 3,020 3,050 3,005 3,030 30,700
2018/10/15 3,105 3,115 3,015 3,020 65,400
2018/10/12 3,140 3,140 3,105 3,105 57,700
2018/10/11 3,190 3,220 3,130 3,145 74,200
2018/10/10 3,235 3,295 3,230 3,275 37,700
2018/10/09 3,300 3,300 3,195 3,215 56,900
2018/10/05 3,300 3,335 3,270 3,310 42,100
2018/10/04 3,345 3,370 3,285 3,305 48,500
2018/10/03 3,305 3,340 3,290 3,290 45,100
2018/10/02 3,310 3,370 3,310 3,320 36,200
2018/10/01 3,380 3,390 3,275 3,300 49,500
2018/09/28 3,405 3,435 3,350 3,350 42,600
2018/09/27 3,420 3,455 3,390 3,400 55,700
2018/09/26 3,455 3,465 3,415 3,450 71,200
2018/09/26 1 -> 0.10 分割
2018/09/25 353 356 346 353 747,000
2018/09/21 347 352 345 349 762,000
2018/09/20 347 347 340 343 505,000
2018/09/19 340 342 336 340 592,000
2018/09/18 328 338 328 335 512,000
2018/09/14 326 329 324 326 887,000
2018/09/13 324 331 324 328 335,000
2018/09/12 328 329 320 324 546,000
2018/09/11 331 331 325 328 376,000
2018/09/10 327 330 325 328 434,000
2018/09/07 330 334 324 325 622,000
2018/09/06 331 335 329 333 390,000
2018/09/05 329 337 329 334 473,000
2018/09/04 332 333 329 332 369,000
2018/09/03 326 330 324 329 461,000
2018/08/31 322 329 321 328 391,000
2018/08/30 331 331 326 327 360,000
2018/08/29 322 328 322 327 476,000
2018/08/28 325 328 322 322 330,000
2018/08/27 321 327 321 325 363,000
2018/08/24 321 324 319 320 244,000
2018/08/23 317 319 315 318 455,000
2018/08/22 320 322 317 317 501,000
2018/08/21 321 325 321 324 405,000
2018/08/20 324 328 323 327 365,000
2018/08/17 319 329 319 326 340,000
2018/08/16 319 322 315 321 354,000
2018/08/15 327 329 317 320 368,000
2018/08/14 321 328 321 327 262,000
2018/08/13 325 325 317 321 495,000
2018/08/10 335 336 328 331 493,000
2018/08/09 336 338 333 337 299,000
2018/08/08 338 343 336 339 301,000
2018/08/07 338 341 332 340 462,000
2018/08/06 349 353 337 338 657,000
2018/08/03 361 363 352 354 510,000
2018/08/02 373 377 360 361 564,000
2018/08/01 365 375 360 373 564,000
2018/07/31 374 381 362 363 824,000
2018/07/30 370 380 368 375 827,000
2018/07/27 357 369 356 365 606,000
2018/07/26 356 359 353 357 309,000
2018/07/25 353 355 350 351 351,000
2018/07/24 355 360 350 353 461,000
2018/07/23 344 355 343 350 546,000
2018/07/20 338 341 338 341 202,000
2018/07/19 336 342 336 340 296,000
2018/07/18 338 339 335 336 346,000
2018/07/17 330 338 328 335 407,000
2018/07/13 333 334 328 331 439,000
2018/07/12 333 336 332 332 329,000
2018/07/11 335 335 328 333 483,000
2018/07/10 341 343 338 338 479,000
2018/07/09 340 342 337 340 379,000
2018/07/06 341 342 338 340 364,000
2018/07/05 344 346 337 337 489,000
2018/07/04 346 351 346 348 258,000
2018/07/03 357 358 349 351 526,000
2018/07/02 364 364 357 357 364,000
2018/06/29 359 367 359 364 219,000
2018/06/28 360 360 355 359 297,000
2018/06/27 360 364 357 361 222,000
2018/06/26 354 364 354 361 247,000
2018/06/25 363 363 357 358 193,000
2018/06/22 353 367 350 366 630,000
2018/06/21 365 365 356 357 397,000
2018/06/20 366 369 362 368 280,000
2018/06/19 370 371 366 366 151,000
2018/06/18 378 378 371 371 146,000
2018/06/15 380 384 376 380 565,000
2018/06/14 371 379 368 377 262,000
2018/06/13 372 375 368 372 233,000
2018/06/12 378 379 371 372 306,000
2018/06/11 371 380 371 378 271,000
2018/06/08 366 375 366 371 576,000
2018/06/07 368 372 367 371 286,000
2018/06/06 369 369 362 364 273,000
2018/06/05 371 371 366 370 342,000
2018/06/04 365 375 364 374 626,000
2018/06/01 358 362 353 360 417,000
2018/05/31 359 360 355 358 644,000
2018/05/30 361 361 356 358 381,000
2018/05/29 368 368 363 365 193,000
2018/05/28 363 367 360 367 327,000
2018/05/25 365 368 362 363 307,000
2018/05/24 368 368 363 364 248,000
2018/05/23 366 371 365 369 345,000
2018/05/22 364 371 363 368 486,000
2018/05/21 362 366 359 363 416,000
2018/05/18 368 368 362 364 359,000
2018/05/17 363 367 361 365 298,000
2018/05/16 362 365 359 364 401,000
2018/05/15 367 367 360 365 367,000
2018/05/14 363 367 363 367 231,000
2018/05/11 363 367 362 367 240,000
2018/05/10 364 365 361 363 163,000
2018/05/09 365 367 360 364 343,000
2018/05/08 359 368 359 364 285,000
2018/05/07 359 360 355 360 208,000
2018/05/02 361 361 357 359 201,000
2018/05/01 367 368 357 359 617,000
2018/04/27 374 374 367 370 355,000
2018/04/26 375 377 370 372 254,000
2018/04/25 372 377 371 374 402,000
2018/04/24 370 374 368 373 323,000
2018/04/23 363 369 363 366 345,000
2018/04/20 360 365 360 362 384,000
2018/04/19 363 368 362 362 300,000
2018/04/18 366 366 362 364 356,000
2018/04/17 367 367 362 365 242,000
2018/04/16 365 368 364 367 321,000
2018/04/13 362 366 360 364 399,000
2018/04/12 360 362 357 360 190,000
2018/04/11 361 361 356 359 284,000
2018/04/10 360 364 359 362 302,000
2018/04/09 358 363 358 363 253,000
2018/04/06 358 364 358 361 370,000
2018/04/05 359 366 357 362 503,000
2018/04/04 352 358 349 355 612,000
2018/04/03 351 355 349 352 429,000
2018/04/02 360 361 352 353 300,000
2018/03/30 362 363 357 361 324,000
2018/03/29 360 361 355 359 394,000
2018/03/28 351 358 350 358 390,000
2018/03/27 356 362 355 362 750,000
2018/03/26 350 351 345 351 747,000
2018/03/23 352 354 346 348 531,000
2018/03/22 357 358 353 357 307,000
2018/03/20 350 357 349 357 343,000
2018/03/19 351 354 349 352 318,000
2018/03/16 358 358 351 355 613,000
2018/03/15 361 361 354 356 258,000
2018/03/14 360 363 359 361 405,000
2018/03/13 356 364 354 363 442,000
2018/03/12 352 358 352 358 374,000
2018/03/09 355 356 349 350 528,000
2018/03/08 355 360 350 352 520,000
2018/03/07 349 358 348 354 409,000
2018/03/06 352 357 352 354 418,000
2018/03/05 347 350 342 350 507,000
2018/03/02 348 351 344 349 823,000
2018/03/01 361 361 351 352 573,000
2018/02/28 363 366 361 361 451,000
2018/02/27 369 371 363 366 489,000
2018/02/26 365 368 363 366 427,000
2018/02/23 356 363 354 360 397,000
2018/02/22 358 359 354 356 341,000
2018/02/21 355 360 355 359 435,000
2018/02/20 363 363 355 356 489,000
2018/02/19 354 364 353 364 567,000
2018/02/16 351 352 347 350 481,000
2018/02/15 350 351 346 346 355,000
2018/02/14 351 351 343 345 362,000
2018/02/13 356 357 345 347 550,000
2018/02/09 354 355 349 352 498,000
2018/02/08 363 367 359 361 614,000
2018/02/07 375 381 365 365 651,000
2018/02/06 376 378 361 368 1,059,000
2018/02/05 390 395 384 389 512,000
2018/02/02 398 400 394 396 428,000
2018/02/01 387 402 386 401 896,000
2018/01/31 384 388 382 383 540,000
2018/01/30 391 391 382 387 538,000
2018/01/29 388 391 385 391 335,000
2018/01/26 385 391 384 389 710,000
2018/01/25 383 389 379 385 546,000
2018/01/24 384 388 382 387 346,000
2018/01/23 382 384 378 384 367,000
2018/01/22 385 385 377 379 366,000
2018/01/19 384 387 381 385 408,000
2018/01/18 390 390 379 381 720,000
2018/01/17 390 391 386 387 435,000
2018/01/16 393 394 389 393 387,000
2018/01/15 393 395 389 394 377,000
2018/01/12 391 394 384 389 398,000
2018/01/11 393 396 391 395 408,000
2018/01/10 387 395 387 393 453,000
2018/01/09 391 391 384 388 278,000
2018/01/05 389 390 384 389 400,000
2018/01/04 377 385 376 385 428,000

このページの先頭へ