山口フィナンシャルグループ(8418)の株価時系列情報
山口フィナンシャルグループ(8418)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,752 | 2,780 | 2,730 | 2,741 | 826,400 |
| 2026/02/09 | 2,706 | 2,768 | 2,690 | 2,745 | 1,112,500 |
| 2026/02/06 | 2,613 | 2,663 | 2,581 | 2,663 | 717,400 |
| 2026/02/05 | 2,610 | 2,642 | 2,588 | 2,634 | 663,400 |
| 2026/02/04 | 2,534 | 2,578 | 2,526 | 2,564 | 666,700 |
| 2026/02/03 | 2,463 | 2,525 | 2,442 | 2,517 | 755,000 |
| 2026/02/02 | 2,495 | 2,500 | 2,411 | 2,413 | 706,200 |
| 2026/01/30 | 2,457 | 2,475 | 2,446 | 2,456 | 722,300 |
| 2026/01/29 | 2,407 | 2,445 | 2,387 | 2,440 | 570,000 |
| 2026/01/28 | 2,412 | 2,426 | 2,396 | 2,411 | 404,700 |
| 2026/01/27 | 2,395 | 2,427 | 2,375 | 2,426 | 356,200 |
| 2026/01/26 | 2,400 | 2,436 | 2,393 | 2,412 | 694,800 |
| 2026/01/23 | 2,436 | 2,469 | 2,430 | 2,469 | 455,400 |
| 2026/01/22 | 2,396 | 2,440 | 2,367 | 2,422 | 686,600 |
| 2026/01/21 | 2,335 | 2,365 | 2,307 | 2,352 | 763,500 |
| 2026/01/20 | 2,365 | 2,380 | 2,356 | 2,371 | 778,000 |
| 2026/01/19 | 2,360 | 2,378 | 2,341 | 2,365 | 509,300 |
| 2026/01/16 | 2,331 | 2,369 | 2,330 | 2,353 | 410,100 |
| 2026/01/15 | 2,300 | 2,352 | 2,287 | 2,347 | 541,600 |
| 2026/01/14 | 2,285 | 2,303 | 2,255 | 2,300 | 680,900 |
| 2026/01/13 | 2,292 | 2,303 | 2,267 | 2,293 | 636,400 |
| 2026/01/09 | 2,232 | 2,248 | 2,221 | 2,242 | 617,100 |
| 2026/01/08 | 2,225 | 2,231 | 2,203 | 2,207 | 539,200 |
| 2026/01/07 | 2,200 | 2,232 | 2,196 | 2,232 | 555,200 |
| 2026/01/06 | 2,175 | 2,222 | 2,175 | 2,222 | 610,100 |
| 2026/01/05 | 2,128 | 2,168 | 2,126 | 2,168 | 794,800 |
| 2025/12/30 | 2,115 | 2,146 | 2,108 | 2,123 | 562,100 |
| 2025/12/29 | 2,099 | 2,122 | 2,087 | 2,121 | 495,100 |
| 2025/12/26 | 2,090 | 2,099 | 2,075 | 2,085 | 384,600 |
| 2025/12/25 | 2,098 | 2,098 | 2,073 | 2,080 | 398,800 |
| 2025/12/24 | 2,121 | 2,134 | 2,080 | 2,085 | 617,400 |
| 2025/12/23 | 2,118 | 2,150 | 2,116 | 2,119 | 521,300 |
| 2025/12/22 | 2,140 | 2,140 | 2,122 | 2,124 | 457,400 |
| 2025/12/19 | 2,099 | 2,123 | 2,098 | 2,107 | 622,600 |
| 2025/12/18 | 2,103 | 2,109 | 2,088 | 2,100 | 329,600 |
| 2025/12/17 | 2,103 | 2,112 | 2,075 | 2,095 | 520,100 |
| 2025/12/16 | 2,144 | 2,151 | 2,096 | 2,101 | 568,900 |
| 2025/12/15 | 2,121 | 2,154 | 2,110 | 2,154 | 752,400 |
| 2025/12/12 | 2,093 | 2,137 | 2,079 | 2,121 | 861,000 |
| 2025/12/11 | 2,083 | 2,099 | 2,056 | 2,062 | 509,800 |
| 2025/12/10 | 2,063 | 2,080 | 2,048 | 2,070 | 531,700 |
| 2025/12/09 | 2,044 | 2,064 | 2,044 | 2,051 | 480,600 |
| 2025/12/08 | 2,041 | 2,052 | 2,020 | 2,035 | 537,200 |
| 2025/12/05 | 2,042 | 2,053 | 2,030 | 2,052 | 659,400 |
| 2025/12/04 | 2,008 | 2,047 | 1,992 | 2,047 | 739,700 |
| 2025/12/03 | 2,012 | 2,019 | 1,985 | 1,996 | 938,600 |
| 2025/12/02 | 2,031 | 2,055 | 2,011 | 2,023 | 1,003,400 |
| 2025/12/01 | 2,044 | 2,074 | 2,029 | 2,030 | 1,198,100 |
| 2025/11/28 | 2,010 | 2,060 | 2,010 | 2,038 | 1,078,200 |
| 2025/11/27 | 1,983 | 2,027 | 1,959 | 2,018 | 2,942,000 |
| 2025/11/26 | 1,810 | 1,823 | 1,800 | 1,823 | 883,400 |
| 2025/11/25 | 1,803 | 1,814 | 1,785 | 1,801 | 824,600 |
| 2025/11/21 | 1,764 | 1,807 | 1,764 | 1,797 | 786,300 |
| 2025/11/20 | 1,775 | 1,784 | 1,763 | 1,772 | 555,200 |
| 2025/11/19 | 1,747 | 1,777 | 1,741 | 1,753 | 789,100 |
| 2025/11/18 | 1,762 | 1,762 | 1,717 | 1,717 | 888,100 |
| 2025/11/17 | 1,777 | 1,803 | 1,770 | 1,775 | 893,900 |
| 2025/11/14 | 1,797 | 1,820 | 1,785 | 1,804 | 591,200 |
| 2025/11/13 | 1,819 | 1,826 | 1,805 | 1,811 | 477,700 |
| 2025/11/12 | 1,799 | 1,820 | 1,794 | 1,806 | 696,800 |
| 2025/11/11 | 1,827 | 1,827 | 1,786 | 1,789 | 561,000 |
| 2025/11/10 | 1,795 | 1,837 | 1,786 | 1,826 | 975,700 |
| 2025/11/07 | 1,799 | 1,804 | 1,762 | 1,773 | 925,700 |
| 2025/11/06 | 1,771 | 1,806 | 1,771 | 1,801 | 775,100 |
| 2025/11/05 | 1,778 | 1,778 | 1,717 | 1,770 | 906,600 |
| 2025/11/04 | 1,755 | 1,786 | 1,744 | 1,779 | 889,300 |
| 2025/10/31 | 1,782 | 1,782 | 1,756 | 1,768 | 467,500 |
| 2025/10/30 | 1,734 | 1,771 | 1,731 | 1,771 | 898,200 |
| 2025/10/29 | 1,763 | 1,770 | 1,727 | 1,732 | 809,400 |
| 2025/10/28 | 1,783 | 1,794 | 1,762 | 1,762 | 774,600 |
| 2025/10/27 | 1,764 | 1,796 | 1,760 | 1,785 | 621,700 |
| 2025/10/24 | 1,751 | 1,752 | 1,739 | 1,745 | 458,900 |
| 2025/10/23 | 1,742 | 1,759 | 1,737 | 1,755 | 560,900 |
| 2025/10/22 | 1,730 | 1,749 | 1,727 | 1,739 | 631,400 |
| 2025/10/21 | 1,745 | 1,750 | 1,735 | 1,735 | 544,300 |
| 2025/10/20 | 1,700 | 1,742 | 1,683 | 1,742 | 519,400 |
| 2025/10/17 | 1,673 | 1,677 | 1,659 | 1,667 | 378,200 |
| 2025/10/16 | 1,687 | 1,703 | 1,685 | 1,693 | 370,200 |
| 2025/10/15 | 1,666 | 1,684 | 1,662 | 1,684 | 451,400 |
| 2025/10/14 | 1,667 | 1,674 | 1,638 | 1,651 | 1,221,700 |
| 2025/10/10 | 1,740 | 1,750 | 1,707 | 1,707 | 732,800 |
| 2025/10/09 | 1,744 | 1,755 | 1,738 | 1,754 | 446,300 |
| 2025/10/08 | 1,736 | 1,761 | 1,732 | 1,751 | 478,500 |
| 2025/10/07 | 1,747 | 1,754 | 1,730 | 1,730 | 457,300 |
| 2025/10/06 | 1,781 | 1,786 | 1,717 | 1,741 | 1,022,500 |
| 2025/10/03 | 1,757 | 1,787 | 1,756 | 1,777 | 916,400 |
| 2025/10/02 | 1,772 | 1,784 | 1,752 | 1,765 | 597,100 |
| 2025/10/01 | 1,782 | 1,806 | 1,767 | 1,768 | 616,300 |
| 2025/09/30 | 1,791 | 1,810 | 1,772 | 1,803 | 545,700 |
| 2025/09/29 | 1,812 | 1,818 | 1,788 | 1,791 | 582,900 |
| 2025/09/26 | 1,818 | 1,861 | 1,813 | 1,861 | 783,200 |
| 2025/09/25 | 1,787 | 1,818 | 1,785 | 1,818 | 620,300 |
| 2025/09/24 | 1,791 | 1,793 | 1,778 | 1,785 | 456,900 |
| 2025/09/22 | 1,760 | 1,784 | 1,757 | 1,777 | 357,200 |
| 2025/09/19 | 1,766 | 1,782 | 1,753 | 1,763 | 1,036,000 |
| 2025/09/18 | 1,779 | 1,780 | 1,758 | 1,763 | 390,800 |
| 2025/09/17 | 1,781 | 1,787 | 1,758 | 1,767 | 400,700 |
| 2025/09/16 | 1,805 | 1,809 | 1,785 | 1,797 | 389,100 |
| 2025/09/12 | 1,822 | 1,822 | 1,790 | 1,808 | 722,800 |
| 2025/09/11 | 1,804 | 1,810 | 1,784 | 1,790 | 398,600 |
| 2025/09/10 | 1,772 | 1,804 | 1,771 | 1,801 | 415,800 |
| 2025/09/09 | 1,785 | 1,790 | 1,761 | 1,770 | 371,800 |
| 2025/09/08 | 1,780 | 1,783 | 1,761 | 1,783 | 430,200 |
| 2025/09/05 | 1,791 | 1,795 | 1,770 | 1,776 | 477,500 |
| 2025/09/04 | 1,770 | 1,792 | 1,766 | 1,785 | 302,100 |
| 2025/09/03 | 1,808 | 1,810 | 1,758 | 1,769 | 634,600 |
| 2025/09/02 | 1,786 | 1,815 | 1,774 | 1,808 | 405,300 |
| 2025/09/01 | 1,778 | 1,795 | 1,760 | 1,774 | 434,000 |
| 2025/08/29 | 1,778 | 1,789 | 1,771 | 1,779 | 393,900 |
| 2025/08/28 | 1,784 | 1,795 | 1,774 | 1,790 | 370,600 |
| 2025/08/27 | 1,795 | 1,798 | 1,777 | 1,785 | 531,500 |
| 2025/08/26 | 1,811 | 1,819 | 1,781 | 1,785 | 909,900 |
| 2025/08/25 | 1,825 | 1,829 | 1,800 | 1,810 | 336,900 |
| 2025/08/22 | 1,770 | 1,815 | 1,768 | 1,811 | 602,400 |
| 2025/08/21 | 1,757 | 1,770 | 1,752 | 1,766 | 364,900 |
| 2025/08/20 | 1,756 | 1,777 | 1,745 | 1,759 | 414,500 |
| 2025/08/19 | 1,767 | 1,769 | 1,745 | 1,754 | 486,900 |
| 2025/08/18 | 1,781 | 1,788 | 1,765 | 1,766 | 674,600 |
| 2025/08/15 | 1,760 | 1,796 | 1,756 | 1,785 | 910,700 |
| 2025/08/14 | 1,736 | 1,748 | 1,716 | 1,748 | 726,700 |
| 2025/08/13 | 1,743 | 1,764 | 1,730 | 1,745 | 799,400 |
| 2025/08/12 | 1,770 | 1,775 | 1,737 | 1,743 | 1,191,100 |
| 2025/08/08 | 1,780 | 1,788 | 1,760 | 1,778 | 604,100 |
| 2025/08/07 | 1,742 | 1,789 | 1,736 | 1,773 | 612,900 |
| 2025/08/06 | 1,725 | 1,744 | 1,725 | 1,743 | 474,000 |
| 2025/08/05 | 1,700 | 1,733 | 1,695 | 1,725 | 581,700 |
| 2025/08/04 | 1,681 | 1,698 | 1,674 | 1,694 | 615,100 |
| 2025/08/01 | 1,706 | 1,744 | 1,700 | 1,744 | 482,000 |
| 2025/07/31 | 1,682 | 1,723 | 1,680 | 1,719 | 1,516,500 |
| 2025/07/30 | 1,672 | 1,687 | 1,665 | 1,685 | 470,700 |
| 2025/07/29 | 1,664 | 1,686 | 1,656 | 1,678 | 483,600 |
| 2025/07/28 | 1,727 | 1,727 | 1,657 | 1,660 | 868,600 |
| 2025/07/25 | 1,719 | 1,734 | 1,710 | 1,729 | 974,900 |
| 2025/07/24 | 1,690 | 1,726 | 1,676 | 1,719 | 1,162,200 |
| 2025/07/23 | 1,665 | 1,695 | 1,642 | 1,675 | 1,042,100 |
| 2025/07/22 | 1,643 | 1,655 | 1,630 | 1,644 | 402,300 |
| 2025/07/18 | 1,657 | 1,663 | 1,646 | 1,648 | 364,500 |
| 2025/07/17 | 1,620 | 1,648 | 1,617 | 1,644 | 410,400 |
| 2025/07/16 | 1,638 | 1,642 | 1,624 | 1,630 | 425,600 |
| 2025/07/15 | 1,643 | 1,669 | 1,631 | 1,639 | 544,900 |
| 2025/07/14 | 1,620 | 1,635 | 1,607 | 1,632 | 407,900 |
| 2025/07/11 | 1,605 | 1,648 | 1,605 | 1,630 | 546,800 |
| 2025/07/10 | 1,591 | 1,609 | 1,590 | 1,601 | 537,600 |
| 2025/07/09 | 1,561 | 1,605 | 1,556 | 1,596 | 653,200 |
| 2025/07/08 | 1,544 | 1,567 | 1,540 | 1,561 | 502,200 |
| 2025/07/07 | 1,556 | 1,560 | 1,543 | 1,558 | 488,800 |
| 2025/07/04 | 1,558 | 1,567 | 1,541 | 1,566 | 699,500 |
| 2025/07/03 | 1,535 | 1,550 | 1,529 | 1,550 | 569,900 |
| 2025/07/02 | 1,534 | 1,546 | 1,529 | 1,546 | 683,100 |
| 2025/07/01 | 1,528 | 1,539 | 1,511 | 1,534 | 1,135,900 |
| 2025/06/30 | 1,552 | 1,562 | 1,544 | 1,553 | 529,100 |
| 2025/06/27 | 1,549 | 1,555 | 1,540 | 1,547 | 531,300 |
| 2025/06/26 | 1,538 | 1,548 | 1,529 | 1,547 | 623,700 |
| 2025/06/25 | 1,560 | 1,560 | 1,541 | 1,548 | 671,300 |
| 2025/06/24 | 1,560 | 1,567 | 1,545 | 1,550 | 702,700 |
| 2025/06/23 | 1,518 | 1,551 | 1,516 | 1,536 | 686,700 |
| 2025/06/20 | 1,528 | 1,533 | 1,518 | 1,523 | 1,419,700 |
| 2025/06/19 | 1,545 | 1,546 | 1,528 | 1,536 | 377,300 |
| 2025/06/18 | 1,535 | 1,540 | 1,525 | 1,538 | 531,200 |
| 2025/06/17 | 1,541 | 1,553 | 1,537 | 1,549 | 396,400 |
| 2025/06/16 | 1,556 | 1,563 | 1,539 | 1,551 | 522,900 |
| 2025/06/13 | 1,521 | 1,549 | 1,509 | 1,542 | 942,000 |
| 2025/06/12 | 1,528 | 1,536 | 1,519 | 1,536 | 503,400 |
| 2025/06/11 | 1,533 | 1,535 | 1,517 | 1,531 | 584,100 |
| 2025/06/10 | 1,557 | 1,558 | 1,529 | 1,530 | 462,300 |
| 2025/06/09 | 1,540 | 1,551 | 1,535 | 1,551 | 564,400 |
| 2025/06/06 | 1,535 | 1,543 | 1,524 | 1,524 | 629,800 |
| 2025/06/05 | 1,568 | 1,572 | 1,545 | 1,550 | 558,800 |
| 2025/06/04 | 1,565 | 1,596 | 1,563 | 1,583 | 827,600 |
| 2025/06/03 | 1,560 | 1,576 | 1,550 | 1,564 | 913,800 |
| 2025/06/02 | 1,531 | 1,568 | 1,527 | 1,555 | 1,435,600 |
| 2025/05/30 | 1,510 | 1,538 | 1,503 | 1,534 | 962,600 |
| 2025/05/29 | 1,523 | 1,539 | 1,523 | 1,526 | 504,800 |
| 2025/05/28 | 1,532 | 1,539 | 1,517 | 1,526 | 505,300 |
| 2025/05/27 | 1,518 | 1,526 | 1,511 | 1,525 | 452,800 |
| 2025/05/26 | 1,539 | 1,540 | 1,521 | 1,522 | 366,700 |
| 2025/05/23 | 1,530 | 1,544 | 1,528 | 1,530 | 518,500 |
| 2025/05/22 | 1,496 | 1,516 | 1,490 | 1,515 | 694,000 |
| 2025/05/21 | 1,521 | 1,554 | 1,512 | 1,529 | 796,200 |
| 2025/05/20 | 1,522 | 1,532 | 1,503 | 1,505 | 786,200 |
| 2025/05/19 | 1,484 | 1,519 | 1,477 | 1,513 | 582,000 |
| 2025/05/16 | 1,521 | 1,524 | 1,490 | 1,498 | 834,500 |
| 2025/05/15 | 1,524 | 1,536 | 1,515 | 1,521 | 684,500 |
| 2025/05/14 | 1,504 | 1,538 | 1,491 | 1,537 | 1,425,600 |
| 2025/05/13 | 1,558 | 1,563 | 1,489 | 1,493 | 2,007,500 |
| 2025/05/12 | 1,575 | 1,599 | 1,525 | 1,526 | 3,246,000 |
| 2025/05/09 | 1,643 | 1,669 | 1,637 | 1,667 | 776,400 |
| 2025/05/08 | 1,621 | 1,630 | 1,612 | 1,619 | 621,900 |
| 2025/05/07 | 1,629 | 1,642 | 1,598 | 1,642 | 671,900 |
| 2025/05/02 | 1,644 | 1,647 | 1,600 | 1,611 | 725,500 |
| 2025/05/01 | 1,675 | 1,681 | 1,631 | 1,648 | 348,900 |
| 2025/04/30 | 1,647 | 1,685 | 1,640 | 1,678 | 530,900 |
| 2025/04/28 | 1,622 | 1,641 | 1,621 | 1,631 | 302,400 |
| 2025/04/25 | 1,617 | 1,628 | 1,603 | 1,612 | 360,900 |
| 2025/04/24 | 1,614 | 1,621 | 1,598 | 1,608 | 437,000 |
| 2025/04/23 | 1,610 | 1,619 | 1,580 | 1,580 | 476,400 |
| 2025/04/22 | 1,531 | 1,556 | 1,530 | 1,553 | 324,800 |
| 2025/04/21 | 1,525 | 1,539 | 1,518 | 1,529 | 323,600 |
| 2025/04/18 | 1,546 | 1,555 | 1,526 | 1,539 | 268,900 |
| 2025/04/17 | 1,490 | 1,525 | 1,475 | 1,518 | 340,900 |