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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,572 | 1,576 | 1,547 | 1,559 | 286,400 |
| 2024/04/24 | 1,575 | 1,590 | 1,568 | 1,578 | 396,600 |
| 2024/04/23 | 1,595 | 1,604 | 1,568 | 1,575 | 378,000 |
| 2024/04/22 | 1,581 | 1,606 | 1,546 | 1,581 | 824,300 |
| 2024/04/19 | 1,555 | 1,570 | 1,508 | 1,541 | 784,200 |
| 2024/04/18 | 1,516 | 1,561 | 1,505 | 1,555 | 339,100 |
| 2024/04/17 | 1,535 | 1,535 | 1,495 | 1,502 | 354,500 |
| 2024/04/16 | 1,585 | 1,599 | 1,527 | 1,528 | 565,700 |
| 2024/04/15 | 1,560 | 1,588 | 1,539 | 1,588 | 332,500 |
| 2024/04/12 | 1,583 | 1,603 | 1,570 | 1,586 | 494,500 |
| 2024/04/11 | 1,527 | 1,575 | 1,525 | 1,573 | 429,100 |
| 2024/04/10 | 1,523 | 1,542 | 1,519 | 1,535 | 281,600 |
| 2024/04/09 | 1,554 | 1,556 | 1,526 | 1,535 | 416,400 |
| 2024/04/08 | 1,534 | 1,549 | 1,526 | 1,538 | 355,300 |
| 2024/04/05 | 1,518 | 1,523 | 1,494 | 1,519 | 371,000 |
| 2024/04/04 | 1,524 | 1,559 | 1,524 | 1,543 | 567,100 |
| 2024/04/03 | 1,486 | 1,541 | 1,479 | 1,521 | 882,300 |
| 2024/04/02 | 1,514 | 1,528 | 1,475 | 1,490 | 710,900 |
| 2024/04/01 | 1,558 | 1,561 | 1,508 | 1,510 | 581,100 |
| 2024/03/29 | 1,541 | 1,562 | 1,532 | 1,559 | 490,200 |
| 2024/03/28 | 1,565 | 1,566 | 1,530 | 1,532 | 813,300 |
| 2024/03/27 | 1,628 | 1,629 | 1,590 | 1,594 | 1,473,400 |
| 2024/03/26 | 1,615 | 1,615 | 1,577 | 1,588 | 766,300 |
| 2024/03/25 | 1,628 | 1,628 | 1,596 | 1,608 | 795,600 |
| 2024/03/22 | 1,643 | 1,645 | 1,616 | 1,644 | 639,600 |
| 2024/03/21 | 1,587 | 1,654 | 1,572 | 1,642 | 1,016,400 |
| 2024/03/19 | 1,562 | 1,589 | 1,557 | 1,566 | 661,400 |
| 2024/03/18 | 1,579 | 1,580 | 1,539 | 1,564 | 626,800 |
| 2024/03/15 | 1,553 | 1,573 | 1,530 | 1,543 | 1,147,100 |
| 2024/03/14 | 1,574 | 1,592 | 1,548 | 1,559 | 627,900 |
| 2024/03/13 | 1,588 | 1,602 | 1,516 | 1,550 | 764,400 |
| 2024/03/12 | 1,565 | 1,567 | 1,525 | 1,563 | 757,400 |
| 2024/03/11 | 1,685 | 1,688 | 1,568 | 1,593 | 1,312,600 |
| 2024/03/08 | 1,645 | 1,712 | 1,622 | 1,685 | 1,344,900 |
| 2024/03/07 | 1,577 | 1,644 | 1,574 | 1,637 | 1,001,000 |
| 2024/03/06 | 1,550 | 1,570 | 1,535 | 1,558 | 1,130,300 |
| 2024/03/05 | 1,531 | 1,550 | 1,516 | 1,547 | 730,900 |
| 2024/03/04 | 1,548 | 1,550 | 1,519 | 1,526 | 627,500 |
| 2024/03/01 | 1,529 | 1,560 | 1,519 | 1,551 | 805,200 |
| 2024/02/29 | 1,520 | 1,533 | 1,514 | 1,519 | 572,700 |
| 2024/02/28 | 1,510 | 1,550 | 1,509 | 1,520 | 880,200 |
| 2024/02/27 | 1,499 | 1,527 | 1,491 | 1,507 | 846,300 |
| 2024/02/26 | 1,520 | 1,533 | 1,499 | 1,500 | 491,300 |
| 2024/02/22 | 1,508 | 1,536 | 1,505 | 1,515 | 420,900 |
| 2024/02/21 | 1,497 | 1,503 | 1,488 | 1,501 | 294,500 |
| 2024/02/20 | 1,522 | 1,536 | 1,491 | 1,498 | 598,200 |
| 2024/02/19 | 1,480 | 1,530 | 1,479 | 1,528 | 450,000 |
| 2024/02/16 | 1,461 | 1,490 | 1,457 | 1,478 | 487,500 |
| 2024/02/15 | 1,471 | 1,491 | 1,435 | 1,438 | 575,000 |
| 2024/02/14 | 1,455 | 1,464 | 1,443 | 1,454 | 427,500 |
| 2024/02/13 | 1,412 | 1,451 | 1,410 | 1,451 | 555,400 |
| 2024/02/09 | 1,421 | 1,421 | 1,388 | 1,406 | 610,900 |
| 2024/02/08 | 1,431 | 1,448 | 1,416 | 1,432 | 460,500 |
| 2024/02/07 | 1,421 | 1,436 | 1,409 | 1,436 | 334,500 |
| 2024/02/06 | 1,440 | 1,444 | 1,424 | 1,430 | 604,600 |
| 2024/02/05 | 1,401 | 1,457 | 1,373 | 1,439 | 1,010,400 |
| 2024/02/02 | 1,397 | 1,403 | 1,377 | 1,397 | 547,300 |
| 2024/02/01 | 1,391 | 1,405 | 1,379 | 1,405 | 695,000 |
| 2024/01/31 | 1,365 | 1,414 | 1,364 | 1,413 | 746,200 |
| 2024/01/30 | 1,377 | 1,381 | 1,364 | 1,364 | 293,300 |
| 2024/01/29 | 1,380 | 1,396 | 1,374 | 1,384 | 361,200 |
| 2024/01/26 | 1,370 | 1,386 | 1,360 | 1,370 | 489,600 |
| 2024/01/25 | 1,388 | 1,400 | 1,376 | 1,383 | 612,700 |
| 2024/01/24 | 1,343 | 1,388 | 1,337 | 1,388 | 615,200 |
| 2024/01/23 | 1,340 | 1,357 | 1,333 | 1,344 | 472,400 |
| 2024/01/22 | 1,333 | 1,340 | 1,326 | 1,339 | 389,500 |
| 2024/01/19 | 1,340 | 1,343 | 1,321 | 1,325 | 548,400 |
| 2024/01/18 | 1,332 | 1,339 | 1,321 | 1,335 | 401,500 |
| 2024/01/17 | 1,331 | 1,349 | 1,328 | 1,333 | 463,900 |
| 2024/01/16 | 1,340 | 1,342 | 1,317 | 1,322 | 388,500 |
| 2024/01/15 | 1,317 | 1,345 | 1,317 | 1,339 | 419,800 |
| 2024/01/12 | 1,335 | 1,347 | 1,313 | 1,313 | 567,100 |
| 2024/01/11 | 1,343 | 1,377 | 1,336 | 1,338 | 810,500 |
| 2024/01/10 | 1,324 | 1,334 | 1,314 | 1,316 | 565,200 |
| 2024/01/09 | 1,322 | 1,333 | 1,313 | 1,325 | 604,000 |
| 2024/01/05 | 1,294 | 1,318 | 1,288 | 1,318 | 630,700 |
| 2024/01/04 | 1,263 | 1,282 | 1,247 | 1,282 | 438,500 |
| 2023/12/29 | 1,268 | 1,275 | 1,256 | 1,264 | 401,300 |
| 2023/12/28 | 1,260 | 1,274 | 1,258 | 1,265 | 331,600 |
| 2023/12/27 | 1,255 | 1,264 | 1,251 | 1,264 | 328,700 |
| 2023/12/26 | 1,259 | 1,260 | 1,237 | 1,249 | 439,900 |
| 2023/12/25 | 1,259 | 1,268 | 1,246 | 1,252 | 620,900 |
| 2023/12/22 | 1,220 | 1,240 | 1,220 | 1,240 | 574,400 |
| 2023/12/21 | 1,229 | 1,236 | 1,213 | 1,219 | 557,300 |
| 2023/12/20 | 1,245 | 1,258 | 1,239 | 1,243 | 675,300 |
| 2023/12/19 | 1,261 | 1,270 | 1,245 | 1,257 | 687,400 |
| 2023/12/18 | 1,277 | 1,285 | 1,251 | 1,268 | 500,600 |
| 2023/12/15 | 1,290 | 1,310 | 1,285 | 1,299 | 714,400 |
| 2023/12/14 | 1,335 | 1,341 | 1,291 | 1,300 | 522,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,335 | 1,344 | 384,800 |
| 2023/12/12 | 1,332 | 1,347 | 1,324 | 1,329 | 460,200 |
| 2023/12/11 | 1,354 | 1,365 | 1,338 | 1,350 | 719,000 |
| 2023/12/08 | 1,360 | 1,379 | 1,345 | 1,353 | 1,046,300 |
| 2023/12/07 | 1,334 | 1,360 | 1,328 | 1,360 | 681,300 |
| 2023/12/06 | 1,310 | 1,343 | 1,310 | 1,341 | 893,400 |
| 2023/12/05 | 1,309 | 1,330 | 1,308 | 1,310 | 577,600 |
| 2023/12/04 | 1,313 | 1,342 | 1,312 | 1,321 | 796,900 |
| 2023/12/01 | 1,314 | 1,322 | 1,306 | 1,317 | 597,700 |
| 2023/11/30 | 1,290 | 1,302 | 1,283 | 1,299 | 683,900 |
| 2023/11/29 | 1,318 | 1,333 | 1,292 | 1,296 | 425,800 |
| 2023/11/28 | 1,349 | 1,356 | 1,326 | 1,327 | 460,700 |
| 2023/11/27 | 1,353 | 1,353 | 1,331 | 1,350 | 429,700 |
| 2023/11/24 | 1,338 | 1,347 | 1,330 | 1,345 | 740,700 |
| 2023/11/22 | 1,311 | 1,332 | 1,306 | 1,328 | 637,100 |
| 2023/11/21 | 1,309 | 1,319 | 1,295 | 1,310 | 995,500 |
| 2023/11/20 | 1,284 | 1,316 | 1,284 | 1,292 | 762,500 |
| 2023/11/17 | 1,248 | 1,287 | 1,243 | 1,284 | 803,800 |
| 2023/11/16 | 1,276 | 1,290 | 1,258 | 1,260 | 820,200 |
| 2023/11/15 | 1,336 | 1,337 | 1,273 | 1,287 | 892,800 |
| 2023/11/14 | 1,343 | 1,348 | 1,315 | 1,325 | 1,000,000 |
| 2023/11/13 | 1,312 | 1,332 | 1,292 | 1,313 | 833,300 |
| 2023/11/10 | 1,283 | 1,317 | 1,282 | 1,314 | 815,100 |
| 2023/11/09 | 1,261 | 1,293 | 1,244 | 1,289 | 1,142,600 |
| 2023/11/08 | 1,370 | 1,371 | 1,264 | 1,282 | 1,818,900 |
| 2023/11/07 | 1,390 | 1,403 | 1,369 | 1,375 | 919,500 |
| 2023/11/06 | 1,438 | 1,441 | 1,390 | 1,391 | 1,111,600 |
| 2023/11/02 | 1,446 | 1,460 | 1,405 | 1,420 | 1,225,500 |
| 2023/11/01 | 1,400 | 1,436 | 1,397 | 1,432 | 1,426,900 |
| 2023/10/31 | 1,368 | 1,393 | 1,321 | 1,374 | 1,467,800 |
| 2023/10/30 | 1,325 | 1,356 | 1,321 | 1,333 | 1,042,300 |
| 2023/10/27 | 1,309 | 1,346 | 1,309 | 1,345 | 559,900 |
| 2023/10/26 | 1,317 | 1,332 | 1,296 | 1,310 | 629,500 |
| 2023/10/25 | 1,293 | 1,336 | 1,289 | 1,315 | 800,100 |
| 2023/10/24 | 1,300 | 1,300 | 1,260 | 1,293 | 624,000 |
| 2023/10/23 | 1,293 | 1,313 | 1,290 | 1,295 | 411,400 |
| 2023/10/20 | 1,310 | 1,320 | 1,283 | 1,293 | 525,100 |
| 2023/10/19 | 1,300 | 1,321 | 1,300 | 1,313 | 493,500 |
| 2023/10/18 | 1,305 | 1,324 | 1,300 | 1,319 | 543,200 |
| 2023/10/17 | 1,298 | 1,303 | 1,276 | 1,293 | 399,400 |
| 2023/10/16 | 1,275 | 1,297 | 1,269 | 1,288 | 569,500 |
| 2023/10/13 | 1,302 | 1,321 | 1,283 | 1,289 | 585,600 |
| 2023/10/12 | 1,315 | 1,322 | 1,305 | 1,314 | 500,600 |
| 2023/10/11 | 1,309 | 1,322 | 1,299 | 1,309 | 469,600 |
| 2023/10/10 | 1,305 | 1,325 | 1,295 | 1,321 | 1,257,200 |
| 2023/10/06 | 1,275 | 1,293 | 1,263 | 1,282 | 593,300 |
| 2023/10/05 | 1,235 | 1,280 | 1,235 | 1,275 | 894,000 |
| 2023/10/04 | 1,272 | 1,275 | 1,215 | 1,224 | 1,692,100 |
| 2023/10/03 | 1,317 | 1,317 | 1,284 | 1,294 | 1,069,900 |
| 2023/10/02 | 1,334 | 1,356 | 1,324 | 1,328 | 1,017,500 |
| 2023/09/29 | 1,340 | 1,343 | 1,302 | 1,311 | 860,200 |
| 2023/09/28 | 1,350 | 1,369 | 1,343 | 1,351 | 587,400 |
| 2023/09/27 | 1,354 | 1,372 | 1,348 | 1,371 | 781,300 |
| 2023/09/26 | 1,361 | 1,375 | 1,348 | 1,364 | 764,800 |
| 2023/09/25 | 1,382 | 1,382 | 1,345 | 1,350 | 716,100 |
| 2023/09/22 | 1,360 | 1,393 | 1,352 | 1,384 | 730,400 |
| 2023/09/21 | 1,378 | 1,394 | 1,364 | 1,370 | 745,700 |
| 2023/09/20 | 1,398 | 1,407 | 1,352 | 1,366 | 1,108,200 |
| 2023/09/19 | 1,377 | 1,410 | 1,376 | 1,395 | 952,100 |
| 2023/09/15 | 1,425 | 1,436 | 1,378 | 1,383 | 2,346,800 |
| 2023/09/14 | 1,390 | 1,403 | 1,386 | 1,396 | 1,439,900 |
| 2023/09/13 | 1,351 | 1,375 | 1,349 | 1,367 | 1,501,400 |
| 2023/09/12 | 1,322 | 1,345 | 1,313 | 1,344 | 1,424,200 |
| 2023/09/11 | 1,270 | 1,323 | 1,269 | 1,322 | 1,366,000 |
| 2023/09/08 | 1,238 | 1,255 | 1,238 | 1,245 | 1,385,500 |
| 2023/09/07 | 1,255 | 1,278 | 1,253 | 1,267 | 1,227,600 |
| 2023/09/06 | 1,279 | 1,288 | 1,265 | 1,266 | 1,416,500 |
| 2023/09/05 | 1,203 | 1,212 | 1,180 | 1,189 | 857,900 |
| 2023/09/04 | 1,175 | 1,191 | 1,175 | 1,191 | 858,500 |
| 2023/09/01 | 1,161 | 1,187 | 1,161 | 1,172 | 832,000 |
| 2023/08/31 | 1,150 | 1,168 | 1,147 | 1,158 | 800,600 |
| 2023/08/30 | 1,134 | 1,161 | 1,134 | 1,155 | 577,100 |
| 2023/08/29 | 1,137 | 1,141 | 1,126 | 1,134 | 453,200 |
| 2023/08/28 | 1,132 | 1,141 | 1,132 | 1,137 | 474,000 |
| 2023/08/25 | 1,130 | 1,132 | 1,118 | 1,125 | 456,600 |
| 2023/08/24 | 1,118 | 1,136 | 1,115 | 1,133 | 460,900 |
| 2023/08/23 | 1,113 | 1,123 | 1,111 | 1,121 | 372,800 |
| 2023/08/22 | 1,103 | 1,124 | 1,097 | 1,124 | 503,300 |
| 2023/08/21 | 1,097 | 1,105 | 1,094 | 1,097 | 515,800 |
| 2023/08/18 | 1,094 | 1,105 | 1,086 | 1,093 | 633,800 |
| 2023/08/17 | 1,075 | 1,097 | 1,073 | 1,096 | 613,700 |
| 2023/08/16 | 1,088 | 1,090 | 1,078 | 1,081 | 521,600 |
| 2023/08/15 | 1,103 | 1,108 | 1,097 | 1,104 | 451,000 |
| 2023/08/14 | 1,115 | 1,122 | 1,103 | 1,107 | 525,600 |
| 2023/08/10 | 1,092 | 1,104 | 1,090 | 1,103 | 529,100 |
| 2023/08/09 | 1,119 | 1,120 | 1,090 | 1,098 | 610,500 |
| 2023/08/08 | 1,118 | 1,120 | 1,105 | 1,112 | 528,100 |
| 2023/08/07 | 1,128 | 1,131 | 1,097 | 1,117 | 917,600 |
| 2023/08/04 | 1,100 | 1,116 | 1,100 | 1,108 | 936,000 |
| 2023/08/03 | 1,100 | 1,110 | 1,092 | 1,093 | 831,900 |
| 2023/08/02 | 1,094 | 1,108 | 1,089 | 1,097 | 797,900 |
| 2023/08/01 | 1,100 | 1,111 | 1,095 | 1,095 | 1,015,800 |
| 2023/07/31 | 1,101 | 1,122 | 1,092 | 1,105 | 1,440,600 |
| 2023/07/28 | 1,057 | 1,084 | 1,046 | 1,076 | 3,945,100 |
| 2023/07/27 | 1,037 | 1,050 | 1,033 | 1,049 | 782,300 |
| 2023/07/26 | 1,038 | 1,046 | 1,037 | 1,041 | 519,600 |
| 2023/07/25 | 1,041 | 1,041 | 1,032 | 1,040 | 576,200 |
| 2023/07/24 | 1,020 | 1,033 | 1,020 | 1,027 | 473,300 |
| 2023/07/21 | 1,044 | 1,046 | 1,025 | 1,030 | 711,100 |
| 2023/07/20 | 1,044 | 1,049 | 1,038 | 1,041 | 545,200 |
| 2023/07/19 | 1,041 | 1,047 | 1,030 | 1,038 | 627,600 |
| 2023/07/18 | 1,008 | 1,036 | 1,007 | 1,026 | 743,000 |
| 2023/07/14 | 1,014 | 1,017 | 1,001 | 1,008 | 806,800 |
| 2023/07/13 | 1,022 | 1,029 | 1,007 | 1,011 | 635,400 |
| 2023/07/12 | 1,029 | 1,035 | 1,020 | 1,028 | 627,100 |
| 2023/07/11 | 1,035 | 1,036 | 1,016 | 1,016 | 850,700 |
| 2023/07/10 | 1,051 | 1,068 | 1,033 | 1,034 | 1,295,700 |
| 2023/07/07 | 1,023 | 1,049 | 1,016 | 1,039 | 929,700 |
| 2023/07/06 | 1,028 | 1,035 | 1,016 | 1,023 | 1,044,200 |
| 2023/07/05 | 1,023 | 1,030 | 1,006 | 1,022 | 981,600 |
| 2023/07/04 | 986 | 1,025 | 986 | 1,024 | 1,120,100 |