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
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
2023/06/05 1,787 1,798 1,766 1,774 176,300
2023/06/02 1,751 1,771 1,739 1,771 73,200
2023/06/01 1,750 1,761 1,741 1,756 62,400
2023/05/31 1,765 1,768 1,751 1,751 72,900
2023/05/30 1,780 1,785 1,770 1,771 43,900
2023/05/29 1,800 1,806 1,785 1,785 44,300
2023/05/26 1,809 1,817 1,787 1,787 69,700
2023/05/25 1,825 1,828 1,807 1,812 46,300
2023/05/24 1,822 1,842 1,817 1,819 41,200
2023/05/23 1,835 1,836 1,815 1,828 56,600
2023/05/22 1,840 1,850 1,825 1,825 46,100
2023/05/19 1,857 1,866 1,837 1,838 69,900
2023/05/18 1,860 1,877 1,851 1,866 67,700
2023/05/17 1,832 1,857 1,822 1,846 59,400
2023/05/16 1,845 1,845 1,821 1,832 45,800
2023/05/15 1,838 1,855 1,825 1,827 57,500
2023/05/12 1,865 1,868 1,808 1,837 105,900
2023/05/11 1,825 1,846 1,825 1,843 39,200
2023/05/10 1,842 1,855 1,837 1,838 22,500
2023/05/09 1,850 1,852 1,817 1,836 65,300
2023/05/08 1,850 1,872 1,830 1,833 59,400
2023/05/02 1,870 1,877 1,856 1,867 42,100
2023/05/01 1,862 1,876 1,852 1,871 39,900
2023/04/28 1,845 1,877 1,844 1,860 78,900
2023/04/27 1,810 1,835 1,809 1,827 66,800
2023/04/26 1,848 1,848 1,817 1,825 58,100
2023/04/25 1,865 1,877 1,857 1,859 67,900
2023/04/24 1,875 1,875 1,852 1,852 42,900
2023/04/21 1,885 1,896 1,865 1,875 46,100
2023/04/20 1,857 1,907 1,857 1,899 51,300
2023/04/19 1,851 1,878 1,843 1,876 43,800
2023/04/18 1,848 1,883 1,840 1,864 79,700
2023/04/17 1,821 1,834 1,818 1,834 41,600
2023/04/14 1,815 1,827 1,809 1,820 64,700
2023/04/13 1,828 1,828 1,794 1,819 83,800
2023/04/12 1,846 1,860 1,831 1,834 49,300
2023/04/11 1,859 1,860 1,828 1,843 53,400
2023/04/10 1,855 1,863 1,836 1,842 31,100
2023/04/07 1,817 1,851 1,817 1,840 38,700
2023/04/06 1,835 1,842 1,812 1,816 71,600
2023/04/05 1,860 1,869 1,843 1,853 60,600
2023/04/04 1,890 1,899 1,864 1,893 75,600
2023/04/03 1,860 1,895 1,846 1,888 96,100
2023/03/31 1,851 1,862 1,835 1,837 65,400
2023/03/30 1,865 1,865 1,824 1,850 94,200
2023/03/29 1,874 1,902 1,874 1,900 112,900
2023/03/28 1,878 1,885 1,860 1,867 77,200
2023/03/27 1,856 1,856 1,841 1,841 56,300
2023/03/24 1,831 1,848 1,825 1,840 45,100
2023/03/23 1,827 1,851 1,818 1,850 64,300
2023/03/22 1,864 1,884 1,841 1,846 133,700
2023/03/20 1,827 1,858 1,809 1,817 107,800
2023/03/17 1,827 1,867 1,808 1,862 160,900
2023/03/16 1,779 1,797 1,756 1,787 123,100
2023/03/15 1,876 1,876 1,825 1,840 98,000
2023/03/14 1,835 1,844 1,788 1,796 242,000
2023/03/13 1,953 1,954 1,890 1,913 169,700
2023/03/10 2,041 2,052 1,999 2,003 166,100
2023/03/09 2,016 2,079 2,013 2,073 127,800
2023/03/08 1,990 2,011 1,990 2,011 48,700
2023/03/07 1,988 2,003 1,981 2,003 60,800
2023/03/06 2,005 2,013 1,976 1,983 77,900
2023/03/03 2,000 2,022 1,992 1,996 89,000
2023/03/02 2,045 2,058 1,995 1,995 90,600
2023/03/01 1,997 2,043 1,993 2,042 52,800
2023/02/28 2,014 2,014 1,988 2,006 52,600
2023/02/27 2,004 2,020 1,998 2,014 48,100
2023/02/24 2,039 2,051 1,985 2,005 83,900
2023/02/22 2,039 2,049 2,010 2,020 55,400
2023/02/21 1,998 2,042 1,998 2,036 41,300
2023/02/20 1,974 2,003 1,974 1,997 44,500
2023/02/17 1,950 1,977 1,950 1,965 63,800
2023/02/16 1,972 1,979 1,952 1,957 55,800
2023/02/15 1,960 1,978 1,957 1,959 36,900
2023/02/14 1,961 1,970 1,935 1,958 48,700
2023/02/13 1,948 1,979 1,945 1,950 54,000
2023/02/10 1,918 1,965 1,918 1,945 45,700
2023/02/09 1,930 1,935 1,913 1,918 45,200
2023/02/08 1,925 1,949 1,921 1,941 43,600
2023/02/07 1,905 1,937 1,895 1,924 58,000
2023/02/06 1,950 1,951 1,877 1,897 134,900
2023/02/03 1,980 1,987 1,953 1,961 74,600
2023/02/02 1,998 2,003 1,980 1,987 43,300
2023/02/01 2,054 2,076 2,001 2,010 73,400
2023/01/31 2,061 2,075 2,028 2,037 46,100
2023/01/30 2,036 2,083 2,036 2,063 77,900
2023/01/27 2,001 2,042 1,997 2,038 47,700
2023/01/26 2,011 2,017 1,999 2,004 22,800
2023/01/25 2,032 2,041 2,003 2,009 44,800
2023/01/24 2,001 2,042 1,997 2,036 70,800
2023/01/23 1,995 2,015 1,983 1,990 66,300
2023/01/20 1,958 1,990 1,951 1,987 36,100
2023/01/19 1,993 2,000 1,959 1,965 47,000
2023/01/18 1,975 1,994 1,920 1,984 118,700
2023/01/17 2,000 2,006 1,957 1,975 82,500
2023/01/16 2,049 2,060 1,986 1,997 104,100
2023/01/13 1,963 2,066 1,952 2,049 209,800
2023/01/12 1,895 1,973 1,864 1,963 174,300
2023/01/11 1,894 1,910 1,880 1,892 62,800
2023/01/10 1,933 1,956 1,850 1,889 197,800
2023/01/06 1,896 1,938 1,887 1,928 102,300
2023/01/05 1,938 1,938 1,894 1,908 81,100
2023/01/04 1,930 1,956 1,902 1,952 82,700

このページの先頭へ