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

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
2026/09/25 3,480 3,569 3,460 3,550 643,700
2026/09/24 3,415 3,430 3,337 3,430 963,000
2026/09/18 3,326 3,443 3,293 3,443 2,180,100
2026/09/17 3,251 3,305 3,230 3,256 432,400
2026/09/16 3,237 3,307 3,220 3,248 510,700
2026/09/15 3,245 3,258 3,195 3,210 357,300
2026/09/14 3,184 3,271 3,180 3,250 390,100
2026/09/11 3,113 3,233 3,103 3,203 803,900
2026/09/10 3,115 3,213 3,111 3,204 462,900
2026/09/09 3,130 3,167 3,103 3,110 410,600
2026/09/08 3,200 3,213 3,144 3,144 423,300
2026/09/07 3,238 3,258 3,204 3,230 278,400
2026/09/04 3,235 3,255 3,176 3,226 509,800
2026/09/03 3,220 3,264 3,197 3,224 483,400
2026/09/02 3,190 3,252 3,187 3,196 439,500
2026/09/01 3,188 3,255 3,168 3,255 345,600
2026/08/31 3,197 3,240 3,148 3,240 746,100
2026/08/28 3,154 3,224 3,149 3,198 387,800
2026/08/27 3,161 3,197 3,138 3,158 384,000
2026/08/26 3,150 3,194 3,137 3,161 357,500
2026/08/25 3,081 3,148 3,079 3,127 259,500
2026/08/24 3,126 3,126 3,068 3,072 284,700
2026/08/21 3,074 3,120 3,057 3,106 265,400
2026/08/20 3,071 3,091 3,033 3,075 429,100
2026/08/19 3,185 3,185 3,074 3,079 511,500
2026/08/18 3,225 3,262 3,199 3,222 371,000
2026/08/17 3,235 3,261 3,183 3,183 349,300
2026/08/14 3,200 3,279 3,194 3,202 784,100
2026/08/13 3,100 3,197 3,100 3,197 819,900
2026/08/12 3,033 3,076 3,015 3,043 494,700
2026/08/10 3,020 3,037 2,976 2,998 551,500
2026/08/07 3,100 3,102 3,057 3,075 517,000
2026/08/06 3,027 3,097 3,026 3,074 391,600
2026/08/05 2,954 3,029 2,949 3,018 378,000
2026/08/04 2,943 2,980 2,925 2,953 477,600
2026/08/03 2,991 3,009 2,851 2,944 507,500
2026/07/31 2,979 3,023 2,924 2,976 1,360,400
2026/07/30 2,916 2,954 2,900 2,929 596,000
2026/07/29 3,051 3,057 2,940 3,000 839,200
2026/07/28 3,145 3,159 3,052 3,058 573,500
2026/07/27 3,130 3,181 3,099 3,172 605,200
2026/07/24 3,083 3,144 3,070 3,121 429,000
2026/07/23 3,067 3,124 3,065 3,123 547,800
2026/07/22 3,062 3,110 3,031 3,085 536,500
2026/07/21 2,952 3,059 2,921 3,048 821,900
2026/07/17 3,077 3,103 2,882 2,902 989,500
2026/07/16 3,075 3,103 3,050 3,071 481,700
2026/07/15 3,050 3,095 3,037 3,095 494,700
2026/07/14 2,985 3,033 2,965 3,017 506,300
2026/07/13 3,005 3,059 2,983 2,985 553,200
2026/07/10 3,032 3,063 2,965 2,973 642,000
2026/07/09 3,047 3,047 2,995 3,032 380,500
2026/07/08 3,004 3,094 3,004 3,056 625,900
2026/07/07 3,064 3,144 3,004 3,004 794,400
2026/07/06 2,990 3,026 2,961 3,026 378,700
2026/07/03 2,958 2,988 2,939 2,987 356,700
2026/07/02 2,945 2,969 2,921 2,934 465,600
2026/07/01 2,860 2,907 2,860 2,895 429,600
2026/06/30 2,867 2,914 2,854 2,854 451,400
2026/06/29 2,909 2,926 2,849 2,876 514,200
2026/06/26 2,891 2,924 2,853 2,877 451,600
2026/06/25 2,888 2,898 2,835 2,878 399,600
2026/06/24 2,889 2,912 2,812 2,838 350,000
2026/06/23 2,911 2,932 2,879 2,880 452,300
2026/06/22 2,835 2,923 2,826 2,910 397,600
2026/06/19 2,892 2,920 2,809 2,860 1,114,700
2026/06/18 2,880 2,924 2,875 2,921 360,200
2026/06/17 2,948 2,965 2,851 2,851 562,900
2026/06/16 2,895 2,923 2,832 2,917 550,300
2026/06/15 2,970 3,013 2,922 2,926 752,700
2026/06/12 2,898 2,963 2,882 2,920 828,700
2026/06/11 2,889 2,893 2,816 2,848 645,900
2026/06/10 2,928 3,024 2,873 2,889 1,055,600
2026/06/09 2,830 2,928 2,803 2,904 1,376,900
2026/06/08 2,727 2,793 2,700 2,793 873,000
2026/06/05 2,752 2,778 2,716 2,731 548,000
2026/06/04 2,688 2,769 2,630 2,734 632,500
2026/06/03 2,700 2,720 2,674 2,704 615,800
2026/06/02 2,634 2,682 2,564 2,682 727,600
2026/06/01 2,741 2,750 2,665 2,680 597,500
2026/05/29 2,740 2,781 2,725 2,741 505,900
2026/05/28 2,793 2,793 2,720 2,743 466,600
2026/05/27 2,813 2,840 2,761 2,792 552,800
2026/05/26 2,828 2,843 2,770 2,815 685,900
2026/05/25 2,852 2,855 2,795 2,844 675,500
2026/05/22 2,913 2,920 2,845 2,863 695,900
2026/05/21 2,874 2,921 2,868 2,907 723,000
2026/05/20 2,882 2,895 2,822 2,839 489,200
2026/05/19 2,852 2,881 2,830 2,851 585,700
2026/05/18 2,800 2,816 2,765 2,790 583,300
2026/05/15 2,815 2,866 2,776 2,813 616,000
2026/05/14 2,829 2,836 2,803 2,815 455,600
2026/05/13 2,790 2,842 2,788 2,812 630,000
2026/05/12 2,897 2,910 2,795 2,795 970,900
2026/05/11 2,816 2,932 2,816 2,899 1,808,200
2026/05/08 2,652 2,665 2,573 2,640 874,500
2026/05/07 2,694 2,716 2,656 2,684 943,100
2026/05/01 2,674 2,684 2,600 2,640 818,700
2026/04/30 2,736 2,736 2,648 2,687 922,900
2026/04/28 2,628 2,784 2,621 2,779 751,200
2026/04/27 2,543 2,592 2,523 2,592 445,800
2026/04/24 2,597 2,605 2,535 2,554 470,300
2026/04/23 2,580 2,624 2,573 2,598 440,200
2026/04/22 2,670 2,678 2,602 2,625 474,800
2026/04/21 2,764 2,764 2,670 2,670 520,100
2026/04/20 2,790 2,807 2,737 2,737 559,600
2026/04/17 2,741 2,789 2,725 2,770 532,400
2026/04/16 2,765 2,769 2,725 2,735 407,900
2026/04/15 2,728 2,767 2,720 2,722 453,400
2026/04/14 2,715 2,724 2,688 2,705 349,800
2026/04/13 2,690 2,720 2,665 2,702 376,600
2026/04/10 2,698 2,736 2,686 2,699 526,400
2026/04/09 2,705 2,722 2,662 2,666 441,200
2026/04/08 2,748 2,748 2,674 2,679 545,600
2026/04/07 2,643 2,666 2,613 2,618 294,400
2026/04/06 2,617 2,626 2,593 2,612 322,400
2026/04/03 2,632 2,634 2,579 2,596 337,500
2026/03/27 2,477 2,531 2,473 2,513 926,200
2026/03/26 2,517 2,527 2,450 2,479 520,600
2026/03/25 2,532 2,549 2,502 2,502 730,600
2026/03/24 2,464 2,488 2,425 2,455 604,500
2026/03/23 2,400 2,408 2,349 2,381 659,300
2026/03/19 2,485 2,491 2,442 2,450 769,000
2026/03/18 2,505 2,529 2,489 2,525 596,200
2026/03/17 2,487 2,519 2,451 2,461 317,700
2026/03/16 2,474 2,490 2,439 2,452 492,600
2026/03/13 2,446 2,518 2,446 2,501 771,400
2026/03/12 2,518 2,518 2,430 2,457 731,000
2026/03/11 2,567 2,580 2,533 2,535 862,900
2026/03/10 2,508 2,568 2,494 2,549 651,200
2026/03/09 2,343 2,487 2,343 2,458 950,100
2026/03/06 2,493 2,584 2,483 2,584 537,500
2026/03/05 2,542 2,595 2,523 2,577 854,300
2026/03/04 2,515 2,547 2,388 2,442 941,700
2026/03/03 2,618 2,692 2,609 2,615 893,300
2026/03/02 2,634 2,669 2,592 2,668 939,300
2026/02/27 2,700 2,757 2,694 2,752 734,400
2026/02/26 2,672 2,694 2,656 2,685 641,600
2026/02/25 2,699 2,699 2,616 2,622 774,900
2026/02/24 2,714 2,714 2,647 2,700 827,900
2026/02/20 2,716 2,733 2,702 2,730 574,700
2026/02/19 2,693 2,744 2,692 2,744 487,300
2026/02/18 2,687 2,709 2,663 2,700 455,900
2026/02/17 2,707 2,728 2,646 2,646 525,500
2026/02/16 2,767 2,770 2,680 2,716 928,000
2026/02/13 2,848 2,859 2,767 2,767 1,308,600
2026/02/12 2,758 2,871 2,745 2,856 1,326,900
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

このページの先頭へ