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
2020/12/30 1,514 1,514 1,486 1,486 93,100
2020/12/29 1,526 1,536 1,509 1,514 54,500
2020/12/28 1,513 1,525 1,508 1,522 93,400
2020/12/25 1,501 1,512 1,501 1,512 61,900
2020/12/24 1,502 1,512 1,497 1,501 58,900
2020/12/23 1,514 1,514 1,498 1,501 87,700
2020/12/22 1,521 1,533 1,514 1,525 71,200
2020/12/21 1,523 1,533 1,514 1,531 71,300
2020/12/18 1,526 1,536 1,521 1,534 72,900
2020/12/17 1,555 1,555 1,526 1,531 59,300
2020/12/16 1,565 1,566 1,547 1,555 70,400
2020/12/15 1,555 1,571 1,540 1,565 93,800
2020/12/14 1,567 1,588 1,563 1,571 110,000
2020/12/11 1,551 1,581 1,546 1,579 97,900
2020/12/10 1,545 1,559 1,542 1,542 69,500
2020/12/09 1,550 1,556 1,540 1,545 45,400
2020/12/08 1,552 1,563 1,543 1,544 49,100
2020/12/07 1,596 1,596 1,554 1,557 81,500
2020/12/04 1,596 1,598 1,577 1,587 58,200
2020/12/03 1,602 1,603 1,584 1,596 53,000
2020/12/02 1,617 1,633 1,595 1,603 92,200
2020/12/01 1,618 1,625 1,584 1,605 67,700
2020/11/30 1,677 1,677 1,603 1,618 96,500
2020/11/27 1,689 1,691 1,671 1,680 58,900
2020/11/26 1,676 1,699 1,655 1,687 44,000
2020/11/25 1,718 1,718 1,667 1,671 72,800
2020/11/24 1,713 1,717 1,694 1,698 58,500
2020/11/20 1,690 1,705 1,683 1,691 38,300
2020/11/19 1,678 1,706 1,677 1,696 41,400
2020/11/18 1,682 1,688 1,668 1,679 33,600
2020/11/17 1,702 1,704 1,671 1,678 62,000
2020/11/16 1,704 1,718 1,696 1,702 47,200
2020/11/13 1,707 1,709 1,681 1,699 48,400
2020/11/12 1,712 1,720 1,700 1,707 36,200
2020/11/11 1,737 1,753 1,694 1,713 100,700
2020/11/10 1,729 1,730 1,690 1,704 72,500
2020/11/09 1,714 1,714 1,686 1,700 36,900
2020/11/06 1,684 1,712 1,670 1,706 48,400
2020/11/05 1,682 1,682 1,647 1,677 59,500
2020/11/04 1,718 1,718 1,681 1,688 66,400
2020/11/02 1,658 1,705 1,658 1,701 52,800
2020/10/30 1,659 1,671 1,642 1,658 50,700
2020/10/29 1,654 1,676 1,649 1,664 47,600
2020/10/28 1,699 1,704 1,646 1,670 86,700
2020/10/27 1,704 1,723 1,701 1,719 33,200
2020/10/26 1,716 1,722 1,707 1,720 27,900
2020/10/23 1,719 1,735 1,715 1,716 42,200
2020/10/22 1,724 1,724 1,713 1,713 43,300
2020/10/21 1,748 1,757 1,730 1,732 39,300
2020/10/20 1,754 1,756 1,717 1,720 41,800
2020/10/19 1,740 1,769 1,740 1,760 49,300
2020/10/16 1,763 1,764 1,742 1,749 39,900
2020/10/15 1,791 1,793 1,766 1,773 33,800
2020/10/14 1,796 1,805 1,787 1,795 28,700
2020/10/13 1,800 1,815 1,788 1,815 27,400
2020/10/12 1,810 1,813 1,790 1,813 34,300
2020/10/09 1,835 1,835 1,797 1,810 37,400
2020/10/08 1,816 1,843 1,813 1,838 45,000
2020/10/07 1,837 1,841 1,803 1,810 55,300
2020/10/06 1,835 1,877 1,820 1,857 61,800
2020/10/05 1,816 1,854 1,816 1,833 56,600
2020/10/02 1,808 1,832 1,789 1,801 93,700
2020/09/30 1,829 1,829 1,780 1,780 50,500
2020/09/29 1,855 1,855 1,812 1,831 63,700
2020/09/28 1,844 1,888 1,836 1,884 91,600
2020/09/25 1,804 1,845 1,804 1,824 67,400
2020/09/24 1,820 1,820 1,781 1,793 69,700
2020/09/23 1,820 1,822 1,788 1,812 74,400
2020/09/18 1,826 1,843 1,803 1,821 78,100
2020/09/17 1,831 1,832 1,811 1,826 18,100
2020/09/16 1,831 1,845 1,813 1,816 43,900
2020/09/15 1,814 1,826 1,796 1,821 54,000
2020/09/14 1,780 1,814 1,777 1,814 66,000
2020/09/11 1,784 1,805 1,774 1,778 68,400
2020/09/10 1,786 1,796 1,774 1,782 37,500
2020/09/09 1,812 1,812 1,772 1,786 51,200
2020/09/08 1,788 1,828 1,781 1,827 54,500
2020/09/07 1,772 1,808 1,772 1,808 44,600
2020/09/04 1,745 1,781 1,745 1,772 50,300
2020/09/03 1,793 1,808 1,770 1,773 34,500
2020/09/02 1,780 1,797 1,771 1,791 34,800
2020/09/01 1,783 1,787 1,767 1,774 29,900
2020/08/31 1,783 1,827 1,783 1,801 46,600
2020/08/28 1,778 1,816 1,762 1,779 45,200
2020/08/27 1,786 1,790 1,773 1,784 22,100
2020/08/26 1,808 1,808 1,785 1,796 20,300
2020/08/25 1,831 1,831 1,795 1,808 45,600
2020/08/24 1,786 1,786 1,766 1,773 26,500
2020/08/21 1,797 1,808 1,783 1,786 30,800
2020/08/20 1,821 1,831 1,805 1,805 31,800
2020/08/19 1,827 1,840 1,820 1,834 42,300
2020/08/18 1,816 1,862 1,805 1,850 63,300
2020/08/17 1,860 1,880 1,816 1,820 37,200
2020/08/14 1,823 1,885 1,816 1,874 94,900
2020/08/13 1,751 1,824 1,751 1,817 91,400
2020/08/12 1,713 1,759 1,713 1,744 49,900
2020/08/11 1,701 1,745 1,701 1,717 102,800
2020/08/07 1,746 1,770 1,729 1,741 35,400
2020/08/06 1,766 1,775 1,758 1,770 29,700
2020/08/05 1,777 1,807 1,768 1,788 29,500
2020/08/04 1,776 1,820 1,775 1,817 38,400
2020/08/03 1,772 1,783 1,732 1,761 47,000
2020/07/31 1,762 1,769 1,689 1,692 41,700
2020/07/30 1,810 1,820 1,772 1,781 45,800
2020/07/29 1,829 1,850 1,814 1,818 36,100
2020/07/28 1,850 1,850 1,818 1,834 35,300
2020/07/27 1,816 1,858 1,803 1,858 43,900
2020/07/22 1,865 1,884 1,839 1,839 43,100
2020/07/21 1,862 1,872 1,838 1,865 37,500
2020/07/20 1,856 1,884 1,842 1,872 30,200
2020/07/17 1,844 1,853 1,823 1,850 22,400
2020/07/16 1,848 1,859 1,826 1,829 34,300
2020/07/15 1,838 1,867 1,829 1,855 38,800
2020/07/14 1,796 1,818 1,788 1,815 42,600
2020/07/13 1,809 1,811 1,783 1,802 66,400
2020/07/10 1,820 1,823 1,750 1,752 72,400
2020/07/09 1,857 1,865 1,840 1,840 34,200
2020/07/08 1,880 1,904 1,855 1,855 28,600
2020/07/07 1,909 1,909 1,879 1,892 26,200
2020/07/06 1,891 1,919 1,878 1,910 27,900
2020/07/03 1,875 1,891 1,843 1,878 38,200
2020/07/02 1,901 1,917 1,871 1,875 55,200
2020/07/01 1,944 1,947 1,895 1,901 44,500
2020/06/30 1,973 1,977 1,942 1,942 26,000
2020/06/29 1,941 1,953 1,924 1,936 23,800
2020/06/26 1,947 1,964 1,937 1,951 40,800
2020/06/25 1,930 1,930 1,905 1,917 34,200
2020/06/24 1,968 1,968 1,933 1,933 20,100
2020/06/23 1,973 1,980 1,941 1,968 19,300
2020/06/22 1,936 1,953 1,930 1,953 24,000
2020/06/19 1,960 1,960 1,934 1,934 46,500
2020/06/18 1,968 1,982 1,943 1,968 36,100
2020/06/17 2,014 2,026 1,984 1,984 30,600
2020/06/16 1,961 2,021 1,946 2,014 38,300
2020/06/15 1,954 1,976 1,923 1,923 38,800
2020/06/12 1,940 1,972 1,927 1,947 56,500
2020/06/11 2,000 2,008 1,976 1,980 34,000
2020/06/10 2,028 2,044 2,009 2,013 42,800
2020/06/09 2,019 2,043 2,013 2,028 31,100
2020/06/08 2,033 2,038 2,004 2,027 41,900
2020/06/05 1,995 2,018 1,989 2,002 28,000
2020/06/04 2,000 2,000 1,954 2,000 39,600
2020/06/03 1,981 1,984 1,940 1,970 31,300
2020/06/02 1,965 1,981 1,948 1,971 40,600
2020/06/01 1,977 1,981 1,919 1,950 44,300
2020/05/29 2,030 2,048 1,965 1,965 61,500
2020/05/28 1,980 2,039 1,975 2,039 66,500
2020/05/27 1,988 2,000 1,935 1,965 57,600
2020/05/26 1,930 1,963 1,922 1,960 38,800
2020/05/25 1,915 1,934 1,915 1,922 10,700
2020/05/22 1,935 1,935 1,898 1,913 21,800
2020/05/21 1,936 1,945 1,921 1,921 19,200
2020/05/20 1,937 1,942 1,921 1,936 22,700
2020/05/19 1,948 1,965 1,916 1,952 41,400
2020/05/18 1,900 1,936 1,889 1,905 32,500
2020/05/15 1,889 1,901 1,861 1,901 12,200
2020/05/14 1,920 1,920 1,853 1,853 31,300
2020/05/13 1,902 1,934 1,896 1,932 22,000
2020/05/12 1,949 1,949 1,920 1,923 9,600
2020/05/11 1,938 1,950 1,918 1,938 23,400
2020/05/08 1,932 1,940 1,915 1,938 26,100
2020/05/07 1,928 1,928 1,871 1,902 30,900
2020/05/01 1,921 1,932 1,893 1,917 43,300
2020/04/30 1,981 1,981 1,925 1,925 50,500
2020/04/28 1,980 1,981 1,939 1,943 33,000
2020/04/27 1,974 1,988 1,938 1,988 28,500
2020/04/24 1,948 1,970 1,927 1,964 37,700
2020/04/23 1,916 1,939 1,901 1,939 32,200
2020/04/22 1,896 1,942 1,873 1,916 54,400
2020/04/21 1,872 1,912 1,872 1,896 35,000
2020/04/20 1,899 1,917 1,875 1,891 21,600
2020/04/17 1,942 1,945 1,874 1,892 27,300
2020/04/16 1,861 1,914 1,842 1,913 47,200
2020/04/15 1,943 1,943 1,868 1,885 44,600
2020/04/14 1,917 1,940 1,884 1,932 32,200
2020/04/13 1,926 1,935 1,903 1,911 20,600
2020/04/10 1,862 1,954 1,862 1,948 33,600
2020/04/09 1,940 1,975 1,871 1,893 42,100
2020/04/08 1,904 1,967 1,894 1,946 49,700
2020/04/07 1,900 1,926 1,839 1,909 54,900
2020/04/06 1,809 1,884 1,790 1,864 29,600
2020/04/03 1,806 1,865 1,791 1,816 39,500
2020/04/02 1,830 1,845 1,784 1,830 50,500
2020/04/01 1,947 1,957 1,845 1,862 46,200
2020/03/31 2,019 2,020 1,920 1,961 66,800
2020/03/30 1,950 2,020 1,906 2,020 105,800
2020/03/27 1,922 2,052 1,886 2,052 240,800
2020/03/26 1,828 1,863 1,763 1,842 125,900
2020/03/25 1,844 1,850 1,801 1,850 67,500
2020/03/24 1,835 1,835 1,756 1,804 63,500
2020/03/23 1,778 1,801 1,679 1,795 119,800
2020/03/19 1,618 1,800 1,597 1,800 125,700
2020/03/18 1,628 1,675 1,585 1,585 93,100
2020/03/17 1,448 1,639 1,431 1,629 91,300
2020/03/16 1,464 1,529 1,449 1,484 72,500
2020/03/13 1,450 1,497 1,393 1,451 118,600
2020/03/12 1,568 1,575 1,509 1,518 81,300
2020/03/11 1,614 1,654 1,608 1,608 47,000
2020/03/10 1,548 1,627 1,521 1,625 57,100
2020/03/09 1,643 1,652 1,575 1,588 70,500
2020/03/06 1,733 1,734 1,687 1,703 83,000
2020/03/05 1,786 1,804 1,762 1,768 57,000
2020/03/04 1,784 1,787 1,761 1,772 78,200
2020/03/03 1,881 1,881 1,821 1,824 62,500
2020/03/02 1,810 1,872 1,788 1,844 74,900
2020/02/28 1,840 1,840 1,802 1,825 97,300
2020/02/27 1,892 1,905 1,879 1,880 62,300
2020/02/26 1,903 1,921 1,883 1,920 64,000
2020/02/25 1,950 1,957 1,920 1,920 103,900
2020/02/21 2,002 2,024 2,002 2,007 25,400
2020/02/20 2,013 2,032 2,002 2,002 23,000
2020/02/19 2,029 2,030 2,008 2,010 24,700
2020/02/18 2,038 2,038 2,012 2,021 25,500
2020/02/17 2,037 2,046 2,015 2,039 24,400
2020/02/14 2,039 2,057 2,027 2,056 23,000
2020/02/13 2,054 2,054 2,022 2,036 33,900
2020/02/12 2,054 2,064 2,036 2,055 24,400
2020/02/10 2,063 2,070 2,049 2,060 28,900
2020/02/07 2,099 2,099 2,054 2,066 43,500
2020/02/06 2,050 2,126 2,050 2,105 93,500
2020/02/05 2,002 2,044 2,002 2,024 78,700
2020/02/04 1,998 2,018 1,971 2,000 66,900
2020/02/03 1,961 1,988 1,952 1,975 31,200
2020/01/31 1,986 2,000 1,975 1,985 30,000
2020/01/30 1,967 1,973 1,942 1,970 54,900
2020/01/29 1,968 1,980 1,961 1,971 46,700
2020/01/28 1,950 1,993 1,935 1,990 57,600
2020/01/27 1,980 1,982 1,952 1,964 49,100
2020/01/24 2,010 2,014 1,997 1,997 42,700
2020/01/23 2,019 2,025 2,005 2,010 29,600
2020/01/22 2,002 2,026 1,997 2,016 31,200
2020/01/21 2,002 2,014 1,996 2,008 41,200
2020/01/20 2,014 2,019 2,005 2,007 29,000
2020/01/17 2,003 2,018 2,000 2,010 45,000
2020/01/16 2,029 2,029 2,003 2,004 43,500
2020/01/15 2,040 2,049 2,021 2,045 53,100
2020/01/14 2,089 2,089 2,046 2,046 51,700
2020/01/10 2,095 2,098 2,083 2,088 33,500
2020/01/09 2,105 2,110 2,077 2,109 31,500
2020/01/08 2,108 2,108 2,067 2,070 60,000
2020/01/07 2,125 2,157 2,114 2,144 36,100
2020/01/06 2,122 2,127 2,101 2,114 46,800

このページの先頭へ