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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,506 | 1,513 | 1,471 | 1,476 | 265,100 |
| 2025/04/15 | 1,486 | 1,499 | 1,475 | 1,498 | 287,900 |
| 2025/04/14 | 1,452 | 1,491 | 1,445 | 1,473 | 287,900 |
| 2025/04/11 | 1,400 | 1,463 | 1,398 | 1,450 | 481,400 |
| 2025/04/10 | 1,562 | 1,562 | 1,494 | 1,506 | 671,700 |
| 2025/04/09 | 1,378 | 1,398 | 1,330 | 1,372 | 1,018,100 |
| 2025/04/08 | 1,386 | 1,448 | 1,373 | 1,438 | 829,600 |
| 2025/04/07 | 1,310 | 1,379 | 1,301 | 1,326 | 1,063,800 |
| 2025/04/04 | 1,489 | 1,491 | 1,401 | 1,457 | 1,291,100 |
| 2025/04/03 | 1,600 | 1,600 | 1,545 | 1,569 | 1,239,200 |
| 2025/04/02 | 1,743 | 1,743 | 1,683 | 1,699 | 514,900 |
| 2025/04/01 | 1,797 | 1,797 | 1,736 | 1,743 | 533,000 |
| 2025/03/31 | 1,761 | 1,781 | 1,730 | 1,757 | 702,200 |
| 2025/03/28 | 1,851 | 1,874 | 1,817 | 1,817 | 818,600 |
| 2025/03/27 | 1,819 | 1,874 | 1,810 | 1,868 | 1,288,100 |
| 2025/03/26 | 1,838 | 1,838 | 1,801 | 1,822 | 604,800 |
| 2025/03/25 | 1,844 | 1,845 | 1,812 | 1,826 | 486,000 |
| 2025/03/24 | 1,851 | 1,857 | 1,825 | 1,829 | 596,500 |
| 2025/03/21 | 1,800 | 1,861 | 1,800 | 1,847 | 837,200 |
| 2025/03/19 | 1,764 | 1,791 | 1,758 | 1,790 | 449,800 |
| 2025/03/18 | 1,745 | 1,784 | 1,743 | 1,780 | 673,700 |
| 2025/03/17 | 1,725 | 1,754 | 1,725 | 1,739 | 469,600 |
| 2025/03/14 | 1,693 | 1,717 | 1,689 | 1,712 | 610,700 |
| 2025/03/13 | 1,673 | 1,694 | 1,667 | 1,690 | 419,300 |
| 2025/03/12 | 1,627 | 1,659 | 1,627 | 1,652 | 480,400 |
| 2025/03/11 | 1,620 | 1,628 | 1,588 | 1,621 | 829,700 |
| 2025/03/10 | 1,680 | 1,681 | 1,652 | 1,652 | 491,000 |
| 2025/03/07 | 1,674 | 1,688 | 1,658 | 1,679 | 459,900 |
| 2025/03/06 | 1,654 | 1,692 | 1,654 | 1,692 | 473,800 |
| 2025/03/05 | 1,644 | 1,664 | 1,641 | 1,653 | 505,900 |
| 2025/03/04 | 1,665 | 1,673 | 1,642 | 1,656 | 456,800 |
| 2025/03/03 | 1,660 | 1,669 | 1,639 | 1,665 | 576,400 |
| 2025/02/28 | 1,639 | 1,656 | 1,629 | 1,644 | 653,900 |
| 2025/02/27 | 1,637 | 1,663 | 1,632 | 1,644 | 703,400 |
| 2025/02/26 | 1,647 | 1,652 | 1,626 | 1,632 | 562,300 |
| 2025/02/25 | 1,655 | 1,662 | 1,644 | 1,650 | 792,300 |
| 2025/02/21 | 1,651 | 1,668 | 1,645 | 1,664 | 669,200 |
| 2025/02/20 | 1,665 | 1,674 | 1,632 | 1,665 | 479,800 |
| 2025/02/19 | 1,700 | 1,728 | 1,665 | 1,668 | 644,600 |
| 2025/02/18 | 1,708 | 1,721 | 1,685 | 1,700 | 307,600 |
| 2025/02/17 | 1,685 | 1,701 | 1,682 | 1,701 | 329,500 |
| 2025/02/14 | 1,667 | 1,685 | 1,662 | 1,685 | 374,000 |
| 2025/02/13 | 1,680 | 1,693 | 1,669 | 1,677 | 595,000 |
| 2025/02/12 | 1,654 | 1,691 | 1,631 | 1,672 | 685,600 |
| 2025/02/10 | 1,677 | 1,677 | 1,633 | 1,639 | 678,400 |
| 2025/02/07 | 1,678 | 1,687 | 1,662 | 1,680 | 363,000 |
| 2025/02/06 | 1,696 | 1,703 | 1,680 | 1,680 | 526,800 |
| 2025/02/05 | 1,706 | 1,714 | 1,668 | 1,679 | 559,200 |
| 2025/02/04 | 1,715 | 1,718 | 1,693 | 1,698 | 508,900 |
| 2025/02/03 | 1,715 | 1,724 | 1,685 | 1,689 | 697,000 |
| 2025/01/31 | 1,734 | 1,737 | 1,710 | 1,737 | 673,500 |
| 2025/01/30 | 1,685 | 1,705 | 1,677 | 1,705 | 538,700 |
| 2025/01/29 | 1,680 | 1,688 | 1,663 | 1,685 | 491,000 |
| 2025/01/28 | 1,651 | 1,687 | 1,650 | 1,682 | 401,000 |
| 2025/01/27 | 1,655 | 1,676 | 1,654 | 1,658 | 451,200 |
| 2025/01/24 | 1,637 | 1,647 | 1,613 | 1,627 | 360,200 |
| 2025/01/23 | 1,625 | 1,637 | 1,614 | 1,634 | 254,300 |
| 2025/01/22 | 1,647 | 1,647 | 1,632 | 1,633 | 305,800 |
| 2025/01/21 | 1,665 | 1,675 | 1,624 | 1,633 | 346,500 |
| 2025/01/20 | 1,636 | 1,659 | 1,636 | 1,652 | 357,300 |
| 2025/01/17 | 1,619 | 1,635 | 1,590 | 1,629 | 393,800 |
| 2025/01/16 | 1,620 | 1,635 | 1,613 | 1,628 | 317,400 |
| 2025/01/15 | 1,608 | 1,625 | 1,601 | 1,621 | 289,700 |
| 2025/01/14 | 1,616 | 1,634 | 1,585 | 1,590 | 599,900 |
| 2025/01/10 | 1,642 | 1,648 | 1,612 | 1,614 | 567,000 |
| 2025/01/09 | 1,678 | 1,679 | 1,649 | 1,654 | 459,400 |
| 2025/01/08 | 1,648 | 1,685 | 1,648 | 1,678 | 486,400 |
| 2025/01/07 | 1,651 | 1,663 | 1,631 | 1,648 | 486,600 |
| 2025/01/06 | 1,654 | 1,659 | 1,633 | 1,651 | 488,900 |
| 2024/12/30 | 1,653 | 1,664 | 1,641 | 1,641 | 296,800 |
| 2024/12/27 | 1,634 | 1,648 | 1,628 | 1,647 | 352,100 |
| 2024/12/26 | 1,623 | 1,628 | 1,610 | 1,628 | 458,200 |
| 2024/12/25 | 1,641 | 1,641 | 1,598 | 1,621 | 412,600 |
| 2024/12/24 | 1,632 | 1,642 | 1,631 | 1,638 | 322,500 |
| 2024/12/23 | 1,591 | 1,630 | 1,586 | 1,627 | 518,700 |
| 2024/12/20 | 1,616 | 1,619 | 1,591 | 1,597 | 770,700 |
| 2024/12/19 | 1,591 | 1,620 | 1,585 | 1,613 | 637,500 |
| 2024/12/18 | 1,601 | 1,628 | 1,598 | 1,622 | 463,200 |
| 2024/12/17 | 1,635 | 1,662 | 1,609 | 1,612 | 469,700 |
| 2024/12/16 | 1,629 | 1,640 | 1,617 | 1,635 | 866,400 |
| 2024/12/13 | 1,619 | 1,640 | 1,616 | 1,629 | 980,100 |
| 2024/12/12 | 1,624 | 1,641 | 1,621 | 1,626 | 482,100 |
| 2024/12/11 | 1,620 | 1,627 | 1,609 | 1,624 | 386,400 |
| 2024/12/10 | 1,635 | 1,637 | 1,619 | 1,620 | 376,400 |
| 2024/12/09 | 1,629 | 1,629 | 1,595 | 1,616 | 644,700 |
| 2024/12/06 | 1,609 | 1,622 | 1,603 | 1,622 | 324,600 |
| 2024/12/05 | 1,622 | 1,624 | 1,587 | 1,604 | 476,400 |
| 2024/12/04 | 1,656 | 1,660 | 1,606 | 1,608 | 695,600 |
| 2024/12/03 | 1,641 | 1,668 | 1,631 | 1,656 | 889,200 |
| 2024/12/02 | 1,609 | 1,643 | 1,592 | 1,641 | 1,068,000 |
| 2024/11/29 | 1,572 | 1,601 | 1,568 | 1,590 | 751,600 |
| 2024/11/28 | 1,549 | 1,579 | 1,549 | 1,571 | 345,000 |
| 2024/11/27 | 1,564 | 1,576 | 1,549 | 1,557 | 624,200 |
| 2024/11/26 | 1,605 | 1,621 | 1,563 | 1,576 | 679,100 |
| 2024/11/25 | 1,621 | 1,633 | 1,610 | 1,614 | 559,300 |
| 2024/11/22 | 1,588 | 1,620 | 1,587 | 1,616 | 349,100 |
| 2024/11/21 | 1,587 | 1,605 | 1,584 | 1,587 | 374,200 |
| 2024/11/20 | 1,615 | 1,621 | 1,579 | 1,583 | 454,300 |
| 2024/11/19 | 1,615 | 1,640 | 1,613 | 1,633 | 503,000 |
| 2024/11/18 | 1,632 | 1,644 | 1,614 | 1,615 | 695,100 |
| 2024/11/15 | 1,625 | 1,632 | 1,601 | 1,623 | 813,100 |
| 2024/11/14 | 1,604 | 1,627 | 1,593 | 1,613 | 586,700 |
| 2024/11/13 | 1,620 | 1,634 | 1,590 | 1,594 | 833,000 |
| 2024/11/12 | 1,601 | 1,626 | 1,580 | 1,588 | 1,185,600 |
| 2024/11/11 | 1,581 | 1,607 | 1,545 | 1,561 | 994,900 |
| 2024/11/08 | 1,625 | 1,639 | 1,600 | 1,626 | 655,900 |
| 2024/11/07 | 1,646 | 1,661 | 1,602 | 1,624 | 979,800 |
| 2024/11/06 | 1,544 | 1,606 | 1,532 | 1,606 | 705,700 |
| 2024/11/05 | 1,515 | 1,532 | 1,505 | 1,528 | 434,100 |
| 2024/11/01 | 1,500 | 1,525 | 1,496 | 1,513 | 360,400 |
| 2024/10/31 | 1,524 | 1,535 | 1,507 | 1,513 | 632,200 |
| 2024/10/30 | 1,519 | 1,526 | 1,509 | 1,518 | 995,200 |
| 2024/10/29 | 1,500 | 1,522 | 1,495 | 1,519 | 573,700 |
| 2024/10/28 | 1,480 | 1,514 | 1,475 | 1,493 | 685,100 |
| 2024/10/25 | 1,494 | 1,500 | 1,475 | 1,495 | 606,400 |
| 2024/10/24 | 1,500 | 1,516 | 1,487 | 1,505 | 785,200 |
| 2024/10/23 | 1,519 | 1,524 | 1,496 | 1,500 | 518,800 |
| 2024/10/22 | 1,535 | 1,547 | 1,513 | 1,519 | 644,600 |
| 2024/10/21 | 1,574 | 1,575 | 1,543 | 1,544 | 500,200 |
| 2024/10/18 | 1,597 | 1,600 | 1,570 | 1,578 | 636,500 |
| 2024/10/17 | 1,588 | 1,620 | 1,584 | 1,588 | 694,600 |
| 2024/10/16 | 1,556 | 1,583 | 1,546 | 1,567 | 503,700 |
| 2024/10/15 | 1,564 | 1,590 | 1,554 | 1,578 | 653,800 |
| 2024/10/11 | 1,545 | 1,561 | 1,538 | 1,541 | 394,200 |
| 2024/10/10 | 1,541 | 1,544 | 1,525 | 1,533 | 486,200 |
| 2024/10/09 | 1,547 | 1,559 | 1,518 | 1,528 | 528,900 |
| 2024/10/08 | 1,584 | 1,584 | 1,512 | 1,531 | 977,000 |
| 2024/10/07 | 1,585 | 1,612 | 1,569 | 1,602 | 1,251,500 |
| 2024/10/04 | 1,535 | 1,571 | 1,531 | 1,551 | 731,900 |
| 2024/10/03 | 1,553 | 1,555 | 1,510 | 1,516 | 644,500 |
| 2024/10/02 | 1,538 | 1,564 | 1,520 | 1,530 | 527,700 |
| 2024/10/01 | 1,560 | 1,584 | 1,545 | 1,562 | 621,400 |
| 2024/09/30 | 1,531 | 1,568 | 1,520 | 1,550 | 1,129,400 |
| 2024/09/27 | 1,541 | 1,545 | 1,518 | 1,529 | 731,000 |
| 2024/09/26 | 1,535 | 1,569 | 1,515 | 1,569 | 1,501,000 |
| 2024/09/25 | 1,576 | 1,576 | 1,520 | 1,524 | 695,900 |
| 2024/09/24 | 1,583 | 1,585 | 1,564 | 1,565 | 649,400 |
| 2024/09/20 | 1,606 | 1,609 | 1,573 | 1,573 | 913,700 |
| 2024/09/19 | 1,576 | 1,594 | 1,570 | 1,582 | 543,800 |
| 2024/09/18 | 1,548 | 1,562 | 1,536 | 1,554 | 456,000 |
| 2024/09/17 | 1,566 | 1,575 | 1,503 | 1,540 | 670,900 |
| 2024/09/13 | 1,553 | 1,578 | 1,551 | 1,552 | 704,900 |
| 2024/09/12 | 1,555 | 1,570 | 1,539 | 1,558 | 656,800 |
| 2024/09/11 | 1,560 | 1,576 | 1,527 | 1,536 | 670,300 |
| 2024/09/10 | 1,570 | 1,606 | 1,568 | 1,587 | 753,600 |
| 2024/09/09 | 1,546 | 1,579 | 1,518 | 1,571 | 685,500 |
| 2024/09/06 | 1,622 | 1,634 | 1,595 | 1,611 | 810,400 |
| 2024/09/05 | 1,595 | 1,650 | 1,586 | 1,618 | 905,000 |
| 2024/09/04 | 1,676 | 1,688 | 1,653 | 1,666 | 707,400 |
| 2024/09/03 | 1,719 | 1,742 | 1,706 | 1,737 | 513,700 |
| 2024/09/02 | 1,700 | 1,715 | 1,684 | 1,702 | 426,000 |
| 2024/08/30 | 1,691 | 1,698 | 1,671 | 1,683 | 684,700 |
| 2024/08/29 | 1,706 | 1,713 | 1,683 | 1,691 | 604,400 |
| 2024/08/28 | 1,670 | 1,712 | 1,664 | 1,712 | 418,100 |
| 2024/08/27 | 1,669 | 1,689 | 1,653 | 1,689 | 437,900 |
| 2024/08/26 | 1,710 | 1,716 | 1,647 | 1,658 | 509,900 |
| 2024/08/23 | 1,685 | 1,702 | 1,669 | 1,702 | 591,600 |
| 2024/08/22 | 1,707 | 1,767 | 1,671 | 1,683 | 895,400 |
| 2024/08/21 | 1,732 | 1,763 | 1,718 | 1,725 | 690,300 |
| 2024/08/20 | 1,784 | 1,785 | 1,748 | 1,766 | 977,600 |
| 2024/08/19 | 1,760 | 1,786 | 1,749 | 1,749 | 976,400 |