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
2026/09/28 3,270 3,325 3,250 3,290 361,200
2026/09/25 3,140 3,260 3,140 3,245 312,600
2026/09/24 3,125 3,135 3,090 3,105 308,300
2026/09/18 3,115 3,165 3,080 3,140 575,600
2026/09/17 3,100 3,145 3,060 3,095 315,200
2026/09/16 3,080 3,155 3,060 3,095 218,900
2026/09/15 3,115 3,125 3,040 3,055 173,700
2026/09/14 3,060 3,145 3,060 3,110 182,600
2026/09/11 2,985 3,110 2,937 3,085 387,500
2026/09/10 2,972 3,060 2,970 3,055 292,900
2026/09/09 3,000 3,045 2,973 2,973 310,500
2026/09/08 3,055 3,095 3,000 3,000 245,200
2026/09/07 3,120 3,140 3,080 3,090 309,300
2026/09/04 3,135 3,165 3,055 3,115 234,500
2026/09/03 3,150 3,195 3,100 3,130 256,100
2026/09/02 3,100 3,160 3,080 3,110 218,100
2026/09/01 3,100 3,175 3,075 3,165 215,500
2026/08/31 3,105 3,180 3,090 3,135 231,100
2026/08/28 3,050 3,175 3,045 3,135 208,800
2026/08/27 3,040 3,100 3,020 3,085 315,800
2026/08/26 3,000 3,050 2,992 3,025 210,500
2026/08/25 2,953 2,990 2,940 2,978 171,400
2026/08/24 3,015 3,025 2,912 2,934 212,400
2026/08/21 2,933 3,010 2,927 2,980 227,800
2026/08/20 2,940 3,005 2,911 2,951 286,800
2026/08/19 3,075 3,090 2,938 2,940 338,600
2026/08/18 3,140 3,205 3,120 3,135 422,700
2026/08/17 3,085 3,150 3,085 3,125 351,300
2026/08/14 3,090 3,195 3,065 3,085 390,900
2026/08/13 3,000 3,115 2,998 3,090 598,100
2026/08/12 2,871 2,937 2,871 2,904 275,900
2026/08/10 2,874 2,892 2,815 2,830 249,300
2026/08/07 2,924 2,934 2,866 2,872 388,300
2026/08/06 2,963 3,055 2,875 2,928 554,600
2026/08/05 2,834 2,947 2,786 2,888 355,400
2026/08/04 2,784 2,866 2,784 2,813 255,100
2026/08/03 2,850 2,879 2,697 2,792 430,400
2026/07/31 2,799 2,911 2,740 2,846 573,300
2026/07/30 2,727 2,776 2,693 2,739 479,600
2026/07/29 2,910 2,926 2,730 2,790 651,600
2026/07/28 2,967 3,000 2,901 2,924 320,000
2026/07/27 2,980 3,025 2,958 3,000 376,600
2026/07/24 2,886 2,972 2,870 2,966 345,600
2026/07/23 2,855 2,938 2,854 2,904 346,300
2026/07/22 2,860 2,905 2,816 2,865 449,800
2026/07/21 2,678 2,838 2,656 2,817 668,800
2026/07/17 2,739 2,755 2,581 2,628 487,000
2026/07/16 2,734 2,770 2,721 2,743 308,200
2026/07/15 2,683 2,747 2,663 2,747 291,100
2026/07/14 2,651 2,678 2,607 2,662 210,100
2026/07/13 2,653 2,726 2,644 2,647 231,200
2026/07/10 2,692 2,747 2,650 2,651 281,500
2026/07/09 2,650 2,687 2,625 2,679 203,700
2026/07/08 2,646 2,715 2,637 2,695 341,600
2026/07/07 2,673 2,721 2,621 2,636 351,000
2026/07/06 2,647 2,682 2,626 2,633 321,400
2026/07/03 2,630 2,671 2,611 2,669 244,800
2026/07/02 2,645 2,694 2,618 2,625 324,300
2026/07/01 2,570 2,637 2,568 2,612 290,000
2026/06/30 2,587 2,625 2,547 2,555 313,200
2026/06/29 2,582 2,617 2,546 2,587 283,500
2026/06/26 2,530 2,572 2,520 2,560 242,100
2026/06/25 2,500 2,527 2,475 2,516 234,600
2026/06/24 2,533 2,552 2,450 2,478 244,100
2026/06/23 2,530 2,572 2,505 2,533 307,600
2026/06/22 2,401 2,504 2,381 2,502 434,200
2026/06/19 2,427 2,440 2,361 2,388 471,200
2026/06/18 2,456 2,488 2,429 2,445 392,700
2026/06/17 2,549 2,573 2,431 2,431 296,900
2026/06/16 2,506 2,546 2,455 2,511 283,500
2026/06/15 2,608 2,618 2,542 2,556 333,400
2026/06/12 2,532 2,568 2,510 2,521 356,800
2026/06/11 2,489 2,515 2,441 2,463 234,500
2026/06/10 2,522 2,585 2,477 2,489 379,100
2026/06/09 2,459 2,537 2,447 2,513 376,300
2026/06/08 2,374 2,438 2,357 2,438 373,800
2026/06/05 2,453 2,477 2,411 2,438 275,800
2026/06/04 2,353 2,440 2,315 2,403 304,600
2026/06/03 2,402 2,423 2,364 2,386 426,000
2026/06/02 2,320 2,419 2,282 2,416 361,700
2026/06/01 2,477 2,480 2,400 2,413 521,600
2026/05/29 2,471 2,509 2,449 2,485 409,200
2026/05/28 2,510 2,510 2,412 2,485 338,700
2026/05/27 2,534 2,566 2,471 2,535 236,100
2026/05/26 2,555 2,585 2,492 2,560 204,200
2026/05/25 2,555 2,574 2,500 2,558 306,800
2026/05/22 2,598 2,600 2,540 2,559 198,500
2026/05/21 2,588 2,633 2,568 2,582 346,900
2026/05/20 2,536 2,556 2,480 2,509 318,300
2026/05/19 2,500 2,564 2,480 2,513 401,400
2026/05/18 2,467 2,481 2,409 2,464 328,500
2026/05/15 2,430 2,514 2,424 2,467 381,900
2026/05/14 2,450 2,475 2,377 2,412 545,800
2026/05/13 2,388 2,516 2,367 2,500 786,800
2026/05/12 2,426 2,433 2,313 2,342 340,600
2026/05/11 2,350 2,406 2,350 2,397 196,200
2026/05/08 2,389 2,389 2,273 2,360 541,300
2026/05/07 2,471 2,480 2,400 2,439 369,000
2026/05/01 2,376 2,382 2,318 2,371 197,400
2026/04/30 2,399 2,401 2,338 2,376 314,300
2026/04/28 2,261 2,433 2,261 2,433 409,600
2026/04/27 2,232 2,259 2,190 2,257 249,400
2026/04/24 2,302 2,314 2,259 2,275 230,400
2026/04/23 2,278 2,304 2,231 2,302 444,800
2026/04/22 2,360 2,384 2,297 2,298 504,800
2026/04/21 2,371 2,376 2,278 2,350 547,000
2026/04/20 2,444 2,457 2,356 2,358 314,200
2026/04/17 2,465 2,476 2,390 2,445 311,800
2026/04/16 2,471 2,502 2,456 2,469 324,700
2026/04/15 2,462 2,508 2,442 2,465 422,900
2026/04/14 2,405 2,446 2,369 2,422 469,100
2026/04/13 2,322 2,417 2,322 2,400 684,700
2026/04/10 2,340 2,376 2,319 2,322 415,100
2026/04/09 2,345 2,366 2,301 2,315 447,600
2026/04/08 2,363 2,367 2,315 2,327 431,300
2026/04/07 2,245 2,290 2,236 2,267 262,300
2026/04/06 2,230 2,251 2,217 2,233 244,100
2026/04/03 2,248 2,267 2,202 2,205 191,400
2026/03/27 8,480 8,770 8,460 8,720 226,100
2026/03/26 8,790 8,790 8,400 8,510 93,300
2026/03/25 8,640 8,790 8,590 8,720 77,500
2026/03/24 8,420 8,540 8,350 8,380 95,000
2026/03/23 8,090 8,220 8,020 8,150 105,300
2026/03/19 8,560 8,680 8,460 8,480 137,600
2026/03/18 8,610 8,850 8,580 8,800 118,200
2026/03/17 8,500 8,660 8,430 8,460 44,000
2026/03/16 8,470 8,570 8,350 8,410 59,100
2026/03/13 8,330 8,600 8,290 8,530 94,800
2026/03/12 8,680 8,720 8,360 8,400 156,400
2026/03/11 8,950 9,130 8,830 8,830 93,600
2026/03/10 8,550 9,000 8,540 8,850 120,400
2026/03/09 8,400 8,400 7,970 8,330 283,200
2026/03/06 8,810 8,930 8,600 8,850 184,700
2026/03/05 8,850 9,130 8,850 9,110 166,700
2026/03/04 8,870 8,920 8,200 8,370 220,600
2026/03/03 9,200 9,400 9,120 9,160 137,900
2026/03/02 9,260 9,350 9,090 9,210 212,800
2026/02/27 9,410 9,780 9,400 9,770 158,800
2026/02/26 9,470 9,530 9,320 9,400 81,300
2026/02/25 9,320 9,450 9,170 9,320 148,000
2026/02/24 9,400 9,400 9,030 9,320 147,700
2026/02/20 9,560 9,640 9,470 9,500 87,200
2026/02/19 9,460 9,740 9,440 9,710 84,500
2026/02/18 9,400 9,560 9,380 9,440 83,200
2026/02/17 9,480 9,640 9,260 9,260 131,600
2026/02/16 9,660 9,660 9,430 9,550 132,400
2026/02/13 10,180 10,230 9,600 9,600 178,500
2026/02/12 9,740 10,390 9,710 10,320 160,100
2026/02/10 9,710 9,820 9,660 9,720 98,800
2026/02/09 9,740 9,740 9,470 9,700 108,500
2026/02/06 9,330 9,440 9,210 9,440 175,200
2026/02/05 9,140 9,440 9,060 9,440 162,400
2026/02/04 8,790 9,140 8,660 9,060 154,700
2026/02/03 8,480 8,840 8,360 8,810 216,900
2026/02/02 8,390 8,520 8,220 8,230 155,400
2026/01/30 8,490 8,530 8,330 8,350 175,100
2026/01/29 8,280 8,500 8,240 8,470 96,900
2026/01/28 8,270 8,360 8,100 8,290 120,000
2026/01/27 8,080 8,300 8,020 8,270 101,300
2026/01/26 8,120 8,310 8,100 8,230 148,900
2026/01/23 8,200 8,450 8,200 8,380 117,500
2026/01/22 7,970 8,270 7,960 8,200 152,100
2026/01/21 7,750 7,940 7,640 7,910 149,700
2026/01/20 7,880 7,980 7,790 7,890 125,000
2026/01/19 7,800 8,000 7,720 7,900 110,300
2026/01/16 7,700 7,800 7,690 7,800 124,600
2026/01/15 7,470 7,740 7,470 7,670 117,000
2026/01/14 7,380 7,450 7,260 7,450 118,400
2026/01/13 7,280 7,320 7,230 7,310 91,100
2026/01/09 7,000 7,090 6,990 7,030 86,300
2026/01/08 6,970 7,030 6,900 6,900 78,500
2026/01/07 6,840 7,000 6,840 6,970 77,900
2026/01/06 6,830 6,930 6,800 6,910 83,200
2026/01/05 6,700 6,750 6,640 6,730 82,200

このページの先頭へ