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
2019/12/30 2,174 2,187 2,160 2,166 16,600
2019/12/27 2,158 2,194 2,158 2,194 28,800
2019/12/26 2,123 2,152 2,122 2,150 23,500
2019/12/25 2,155 2,156 2,123 2,125 36,100
2019/12/24 2,165 2,175 2,155 2,155 14,800
2019/12/23 2,165 2,165 2,148 2,161 31,600
2019/12/20 2,175 2,179 2,154 2,156 41,300
2019/12/19 2,174 2,188 2,162 2,179 28,500
2019/12/18 2,216 2,219 2,168 2,182 38,600
2019/12/17 2,218 2,229 2,191 2,225 84,600
2019/12/16 2,202 2,215 2,177 2,206 30,400
2019/12/13 2,178 2,220 2,177 2,208 88,300
2019/12/12 2,190 2,191 2,145 2,146 29,900
2019/12/11 2,198 2,205 2,174 2,179 33,800
2019/12/10 2,204 2,216 2,188 2,204 42,400
2019/12/09 2,222 2,237 2,201 2,204 27,600
2019/12/06 2,200 2,215 2,191 2,215 25,500
2019/12/05 2,210 2,218 2,195 2,199 20,800
2019/12/04 2,172 2,217 2,161 2,213 38,500
2019/12/03 2,236 2,236 2,199 2,210 40,800
2019/12/02 2,264 2,278 2,254 2,258 31,700
2019/11/29 2,270 2,272 2,241 2,272 24,500
2019/11/28 2,285 2,293 2,258 2,270 16,100
2019/11/27 2,286 2,286 2,264 2,283 26,000
2019/11/26 2,283 2,288 2,262 2,262 31,100
2019/11/25 2,225 2,262 2,225 2,262 19,200
2019/11/22 2,247 2,253 2,221 2,223 19,600
2019/11/21 2,243 2,254 2,211 2,247 19,200
2019/11/20 2,264 2,273 2,243 2,253 15,400
2019/11/19 2,319 2,327 2,275 2,284 16,800
2019/11/18 2,316 2,338 2,294 2,328 22,600
2019/11/15 2,280 2,330 2,277 2,311 24,300
2019/11/14 2,285 2,285 2,249 2,266 31,700
2019/11/13 2,346 2,346 2,283 2,283 23,000
2019/11/12 2,280 2,341 2,280 2,334 36,500
2019/11/11 2,288 2,303 2,271 2,284 27,700
2019/11/08 2,310 2,323 2,250 2,261 43,900
2019/11/07 2,303 2,309 2,274 2,283 20,400
2019/11/06 2,335 2,348 2,292 2,298 36,500
2019/11/05 2,286 2,338 2,263 2,330 58,800
2019/11/01 2,241 2,271 2,228 2,270 16,100
2019/10/31 2,240 2,270 2,203 2,264 42,500
2019/10/30 2,198 2,267 2,198 2,267 76,700
2019/10/29 2,273 2,282 2,223 2,248 27,400
2019/10/28 2,237 2,262 2,228 2,241 20,000
2019/10/25 2,215 2,256 2,212 2,253 32,000
2019/10/24 2,194 2,237 2,194 2,229 46,700
2019/10/23 2,185 2,185 2,142 2,184 45,900
2019/10/21 2,160 2,178 2,154 2,170 19,500
2019/10/18 2,165 2,189 2,142 2,148 24,800
2019/10/17 2,195 2,195 2,158 2,158 30,600
2019/10/16 2,184 2,200 2,151 2,180 41,200
2019/10/15 2,171 2,179 2,141 2,144 42,100
2019/10/11 2,140 2,140 2,108 2,131 32,000
2019/10/10 2,153 2,153 2,108 2,120 30,000
2019/10/09 2,140 2,153 2,119 2,153 28,500
2019/10/08 2,141 2,174 2,125 2,174 59,500
2019/10/07 2,157 2,157 2,119 2,139 33,800
2019/10/04 2,163 2,163 2,137 2,157 27,800
2019/10/03 2,224 2,224 2,175 2,189 33,800
2019/10/02 2,249 2,315 2,228 2,274 43,800
2019/10/01 2,219 2,286 2,219 2,273 35,400
2019/09/30 2,219 2,238 2,200 2,220 24,400
2019/09/27 2,239 2,245 2,203 2,234 39,700
2019/09/26 2,269 2,308 2,266 2,280 50,700
2019/09/25 2,219 2,246 2,207 2,243 30,900
2019/09/24 2,206 2,232 2,202 2,219 21,500
2019/09/20 2,221 2,231 2,194 2,206 54,700
2019/09/19 2,189 2,221 2,189 2,204 37,200
2019/09/18 2,205 2,205 2,155 2,167 31,800
2019/09/17 2,169 2,205 2,156 2,203 43,300
2019/09/13 2,166 2,166 2,128 2,161 75,500
2019/09/12 2,167 2,167 2,125 2,153 57,400
2019/09/11 2,066 2,149 2,066 2,144 59,100
2019/09/10 2,010 2,055 1,995 2,047 56,800
2019/09/09 1,948 1,984 1,948 1,983 24,600
2019/09/06 1,957 1,961 1,934 1,943 17,400
2019/09/05 1,923 1,969 1,923 1,959 44,800
2019/09/04 1,937 1,937 1,906 1,906 34,500
2019/09/03 1,954 1,968 1,950 1,951 15,400
2019/09/02 1,996 1,996 1,952 1,954 16,900
2019/08/30 1,982 2,015 1,982 2,004 44,000
2019/08/29 1,950 1,963 1,927 1,958 15,700
2019/08/28 1,930 1,940 1,915 1,935 21,800
2019/08/27 1,957 1,967 1,919 1,920 30,500
2019/08/26 1,949 1,949 1,918 1,933 42,700
2019/08/23 1,980 1,999 1,980 1,989 12,200
2019/08/22 1,987 1,994 1,966 1,980 16,600
2019/08/21 1,965 1,980 1,951 1,976 14,900
2019/08/20 2,013 2,014 1,981 1,993 27,700
2019/08/19 1,999 2,026 1,994 2,012 38,700
2019/08/16 1,954 1,990 1,951 1,990 17,000
2019/08/15 1,931 1,976 1,930 1,972 26,900
2019/08/14 1,963 1,984 1,949 1,968 25,400
2019/08/13 1,922 1,948 1,908 1,942 32,300
2019/08/09 1,972 1,987 1,936 1,944 17,700
2019/08/08 1,950 1,963 1,928 1,952 25,800
2019/08/07 1,967 1,972 1,945 1,947 33,000
2019/08/06 1,941 1,967 1,910 1,966 69,500
2019/08/05 2,062 2,065 1,995 2,002 57,300
2019/08/02 2,119 2,130 2,058 2,065 61,300
2019/08/01 2,171 2,181 2,149 2,169 22,700
2019/07/31 2,187 2,201 2,171 2,171 35,600
2019/07/30 2,181 2,216 2,181 2,213 30,100
2019/07/29 2,174 2,193 2,152 2,171 18,300
2019/07/26 2,170 2,185 2,160 2,185 22,300
2019/07/25 2,162 2,184 2,160 2,178 30,800
2019/07/24 2,168 2,177 2,146 2,160 30,100
2019/07/23 2,169 2,186 2,150 2,167 19,400
2019/07/22 2,215 2,215 2,167 2,167 27,100
2019/07/19 2,183 2,227 2,180 2,201 32,200
2019/07/18 2,268 2,268 2,168 2,180 63,000
2019/07/17 2,287 2,319 2,276 2,287 28,400
2019/07/16 2,298 2,299 2,278 2,288 22,700
2019/07/12 2,270 2,300 2,266 2,297 31,200
2019/07/11 2,265 2,271 2,250 2,263 30,300
2019/07/10 2,221 2,245 2,218 2,238 34,500
2019/07/09 2,267 2,278 2,223 2,234 34,400
2019/07/08 2,300 2,320 2,273 2,273 26,900
2019/07/05 2,292 2,306 2,277 2,294 18,000
2019/07/04 2,276 2,309 2,260 2,292 36,000
2019/07/03 2,210 2,258 2,202 2,254 42,600
2019/07/02 2,171 2,233 2,170 2,220 53,400
2019/07/01 2,181 2,221 2,172 2,221 40,600
2019/06/28 2,136 2,176 2,136 2,156 26,200
2019/06/27 2,110 2,171 2,110 2,165 33,600
2019/06/26 2,117 2,123 2,091 2,111 42,000
2019/06/25 2,160 2,163 2,119 2,124 35,700
2019/06/24 2,195 2,195 2,154 2,159 32,800
2019/06/21 2,286 2,286 2,183 2,189 62,500
2019/06/20 2,326 2,326 2,288 2,294 22,400
2019/06/19 2,305 2,335 2,305 2,326 26,900
2019/06/18 2,330 2,334 2,284 2,288 32,100
2019/06/17 2,340 2,359 2,327 2,338 33,900
2019/06/14 2,311 2,343 2,306 2,340 35,200
2019/06/13 2,334 2,334 2,282 2,311 34,500
2019/06/12 2,364 2,364 2,335 2,355 22,400
2019/06/11 2,343 2,369 2,337 2,369 36,400
2019/06/10 2,325 2,356 2,325 2,343 36,100
2019/06/07 2,285 2,327 2,267 2,325 18,800
2019/06/06 2,298 2,302 2,278 2,289 20,800
2019/06/05 2,248 2,308 2,236 2,296 35,400
2019/06/04 2,195 2,228 2,186 2,223 28,900
2019/06/03 2,183 2,206 2,165 2,195 23,300
2019/05/31 2,223 2,223 2,202 2,212 17,900
2019/05/30 2,209 2,241 2,209 2,241 19,500
2019/05/29 2,187 2,221 2,175 2,213 18,700
2019/05/28 2,202 2,230 2,181 2,224 51,100
2019/05/27 2,206 2,206 2,184 2,202 11,900
2019/05/24 2,175 2,209 2,167 2,209 20,600
2019/05/23 2,164 2,186 2,154 2,176 17,600
2019/05/22 2,200 2,203 2,168 2,170 15,200
2019/05/21 2,171 2,200 2,170 2,193 11,400
2019/05/20 2,199 2,206 2,172 2,192 10,800
2019/05/17 2,176 2,201 2,171 2,182 20,400
2019/05/16 2,119 2,150 2,095 2,148 37,800
2019/05/15 2,179 2,179 2,120 2,140 20,500
2019/05/14 2,122 2,160 2,103 2,160 26,100
2019/05/13 2,153 2,177 2,138 2,156 25,200
2019/05/10 2,179 2,183 2,147 2,160 38,300
2019/05/09 2,195 2,203 2,167 2,174 43,300
2019/05/08 2,261 2,261 2,213 2,230 43,200
2019/05/07 2,314 2,314 2,251 2,269 35,500
2019/04/26 2,305 2,323 2,295 2,314 15,900
2019/04/25 2,318 2,345 2,275 2,338 26,100
2019/04/24 2,324 2,331 2,288 2,298 14,500
2019/04/23 2,325 2,342 2,307 2,323 13,100
2019/04/22 2,305 2,314 2,283 2,314 10,100
2019/04/19 2,309 2,330 2,308 2,315 24,200
2019/04/18 2,348 2,353 2,279 2,284 30,300
2019/04/17 2,344 2,353 2,327 2,342 21,200
2019/04/16 2,369 2,369 2,330 2,344 24,500
2019/04/15 2,343 2,383 2,343 2,370 57,100
2019/04/12 2,283 2,294 2,272 2,293 21,400
2019/04/11 2,267 2,282 2,257 2,270 21,100
2019/04/10 2,275 2,293 2,265 2,284 18,600
2019/04/09 2,304 2,304 2,269 2,301 51,500
2019/04/08 2,338 2,339 2,307 2,312 18,300
2019/04/05 2,334 2,346 2,329 2,344 23,100
2019/04/04 2,321 2,367 2,317 2,338 33,500
2019/04/03 2,331 2,340 2,306 2,336 41,400
2019/04/02 2,356 2,363 2,328 2,331 40,900
2019/04/01 2,333 2,357 2,317 2,333 55,200
2019/03/29 2,326 2,326 2,292 2,292 35,100
2019/03/28 2,370 2,370 2,294 2,303 45,700
2019/03/27 2,331 2,390 2,331 2,386 62,200
2019/03/26 2,383 2,460 2,368 2,460 150,900
2019/03/25 2,359 2,359 2,328 2,353 103,400
2019/03/22 2,382 2,397 2,375 2,394 60,800
2019/03/20 2,357 2,399 2,355 2,399 40,700
2019/03/19 2,366 2,384 2,350 2,357 83,000
2019/03/18 2,324 2,366 2,319 2,366 64,400
2019/03/15 2,285 2,326 2,282 2,305 67,400
2019/03/14 2,310 2,326 2,276 2,278 64,100
2019/03/13 2,281 2,315 2,278 2,305 65,500
2019/03/12 2,361 2,381 2,294 2,298 134,700
2019/03/11 2,342 2,368 2,316 2,361 50,500
2019/03/08 2,390 2,399 2,328 2,334 122,000
2019/03/07 2,431 2,431 2,401 2,421 40,500
2019/03/06 2,453 2,453 2,435 2,436 28,600
2019/03/05 2,421 2,457 2,414 2,451 34,000
2019/03/04 2,448 2,459 2,418 2,445 58,300
2019/03/01 2,442 2,458 2,431 2,446 38,800
2019/02/28 2,435 2,451 2,420 2,442 32,900
2019/02/27 2,427 2,435 2,411 2,427 29,800
2019/02/26 2,448 2,448 2,402 2,413 27,800
2019/02/25 2,426 2,446 2,405 2,439 27,900
2019/02/22 2,446 2,446 2,411 2,415 36,800
2019/02/21 2,454 2,457 2,432 2,451 18,900
2019/02/20 2,485 2,503 2,441 2,454 34,200
2019/02/19 2,524 2,524 2,484 2,487 28,900
2019/02/18 2,492 2,522 2,487 2,511 28,200
2019/02/15 2,436 2,449 2,403 2,442 22,400
2019/02/14 2,422 2,444 2,413 2,437 26,600
2019/02/13 2,450 2,458 2,412 2,431 24,800
2019/02/12 2,402 2,438 2,402 2,432 42,100
2019/02/08 2,389 2,415 2,364 2,385 54,600
2019/02/07 2,450 2,450 2,418 2,422 32,300
2019/02/06 2,493 2,498 2,455 2,457 21,400
2019/02/05 2,465 2,499 2,465 2,490 27,700
2019/02/04 2,456 2,510 2,450 2,487 56,700
2019/02/01 2,511 2,530 2,389 2,432 79,400
2019/01/31 2,543 2,581 2,520 2,534 50,800
2019/01/30 2,566 2,579 2,510 2,512 45,900
2019/01/29 2,552 2,560 2,526 2,543 42,800
2019/01/28 2,601 2,611 2,546 2,549 33,100
2019/01/25 2,626 2,649 2,602 2,602 37,700
2019/01/24 2,607 2,637 2,601 2,626 24,800
2019/01/23 2,604 2,636 2,588 2,608 26,100
2019/01/22 2,660 2,664 2,621 2,639 25,700
2019/01/21 2,672 2,693 2,661 2,669 26,900
2019/01/18 2,648 2,685 2,628 2,643 28,100
2019/01/17 2,650 2,667 2,622 2,639 19,600
2019/01/16 2,663 2,663 2,622 2,634 34,900
2019/01/15 2,622 2,684 2,622 2,659 24,600
2019/01/11 2,680 2,684 2,654 2,672 27,700
2019/01/10 2,695 2,695 2,656 2,679 23,100
2019/01/09 2,728 2,733 2,691 2,706 30,400
2019/01/08 2,672 2,715 2,668 2,708 30,800
2019/01/07 2,715 2,735 2,661 2,661 38,900
2019/01/04 2,556 2,657 2,550 2,644 50,200

このページの先頭へ