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 |
---|---|---|---|---|---|
2019/12/30 | 744 | 751 | 743 | 744 | 293,400 |
2019/12/27 | 749 | 754 | 745 | 753 | 371,200 |
2019/12/26 | 736 | 745 | 736 | 745 | 266,500 |
2019/12/25 | 747 | 747 | 735 | 735 | 234,600 |
2019/12/24 | 747 | 752 | 743 | 743 | 283,700 |
2019/12/23 | 746 | 747 | 735 | 742 | 662,300 |
2019/12/20 | 752 | 762 | 749 | 761 | 800,300 |
2019/12/19 | 765 | 765 | 756 | 756 | 556,100 |
2019/12/18 | 791 | 792 | 771 | 772 | 864,900 |
2019/12/17 | 786 | 792 | 779 | 790 | 575,400 |
2019/12/16 | 789 | 789 | 776 | 777 | 394,200 |
2019/12/13 | 772 | 788 | 763 | 781 | 1,264,500 |
2019/12/12 | 761 | 762 | 748 | 749 | 491,400 |
2019/12/11 | 760 | 767 | 753 | 760 | 574,000 |
2019/12/10 | 774 | 779 | 760 | 760 | 541,000 |
2019/12/09 | 776 | 778 | 767 | 770 | 445,100 |
2019/12/06 | 758 | 764 | 754 | 764 | 412,800 |
2019/12/05 | 757 | 762 | 754 | 757 | 609,200 |
2019/12/04 | 730 | 748 | 726 | 748 | 701,500 |
2019/12/03 | 745 | 745 | 734 | 738 | 648,800 |
2019/12/02 | 749 | 759 | 748 | 757 | 681,500 |
2019/11/29 | 757 | 757 | 749 | 753 | 430,400 |
2019/11/28 | 763 | 765 | 755 | 758 | 429,500 |
2019/11/27 | 754 | 760 | 751 | 758 | 524,700 |
2019/11/26 | 775 | 776 | 757 | 758 | 684,800 |
2019/11/25 | 759 | 777 | 757 | 774 | 893,000 |
2019/11/22 | 744 | 754 | 742 | 748 | 698,100 |
2019/11/21 | 739 | 750 | 732 | 746 | 725,000 |
2019/11/20 | 750 | 759 | 744 | 748 | 645,000 |
2019/11/19 | 743 | 757 | 743 | 753 | 685,200 |
2019/11/18 | 749 | 751 | 744 | 749 | 419,300 |
2019/11/15 | 732 | 755 | 730 | 753 | 581,200 |
2019/11/14 | 750 | 758 | 733 | 741 | 764,400 |
2019/11/13 | 776 | 777 | 758 | 758 | 858,500 |
2019/11/12 | 773 | 783 | 768 | 782 | 613,000 |
2019/11/11 | 773 | 779 | 768 | 775 | 569,000 |
2019/11/08 | 784 | 789 | 757 | 763 | 873,700 |
2019/11/07 | 789 | 795 | 783 | 787 | 638,100 |
2019/11/06 | 792 | 793 | 779 | 793 | 393,100 |
2019/11/05 | 789 | 792 | 773 | 782 | 627,200 |
2019/11/01 | 757 | 772 | 757 | 771 | 434,200 |
2019/10/31 | 760 | 771 | 753 | 767 | 501,800 |
2019/10/30 | 767 | 769 | 760 | 768 | 682,500 |
2019/10/29 | 765 | 776 | 761 | 771 | 582,000 |
2019/10/28 | 757 | 763 | 754 | 758 | 367,100 |
2019/10/25 | 754 | 758 | 746 | 758 | 516,100 |
2019/10/24 | 754 | 766 | 754 | 762 | 481,300 |
2019/10/23 | 741 | 748 | 727 | 745 | 701,800 |
2019/10/21 | 740 | 746 | 736 | 742 | 536,400 |
2019/10/18 | 735 | 746 | 729 | 732 | 598,100 |
2019/10/17 | 746 | 747 | 730 | 732 | 657,800 |
2019/10/16 | 760 | 764 | 746 | 750 | 763,500 |
2019/10/15 | 752 | 763 | 751 | 753 | 579,000 |
2019/10/11 | 726 | 732 | 723 | 728 | 323,900 |
2019/10/10 | 714 | 718 | 704 | 718 | 483,500 |
2019/10/09 | 713 | 714 | 708 | 713 | 697,600 |
2019/10/08 | 731 | 735 | 722 | 726 | 610,000 |
2019/10/07 | 727 | 729 | 717 | 723 | 589,200 |
2019/10/04 | 732 | 733 | 722 | 730 | 661,300 |
2019/10/03 | 755 | 762 | 741 | 747 | 788,600 |
2019/10/02 | 761 | 784 | 760 | 775 | 1,160,900 |
2019/10/01 | 740 | 763 | 740 | 761 | 618,000 |
2019/09/30 | 738 | 748 | 733 | 742 | 821,300 |
2019/09/27 | 765 | 765 | 729 | 740 | 728,500 |
2019/09/26 | 769 | 785 | 767 | 772 | 860,000 |
2019/09/25 | 770 | 776 | 755 | 759 | 763,400 |
2019/09/24 | 764 | 779 | 758 | 772 | 634,300 |
2019/09/20 | 770 | 775 | 761 | 769 | 1,372,400 |
2019/09/19 | 771 | 779 | 761 | 765 | 774,600 |
2019/09/18 | 770 | 770 | 757 | 765 | 811,400 |
2019/09/17 | 771 | 785 | 755 | 774 | 1,228,400 |
2019/09/13 | 754 | 768 | 743 | 763 | 1,587,700 |
2019/09/12 | 746 | 754 | 740 | 747 | 1,161,000 |
2019/09/11 | 738 | 742 | 720 | 739 | 1,146,900 |
2019/09/10 | 690 | 710 | 689 | 708 | 890,800 |
2019/09/09 | 672 | 680 | 672 | 680 | 524,900 |
2019/09/06 | 685 | 688 | 678 | 679 | 440,600 |
2019/09/05 | 673 | 690 | 672 | 679 | 784,600 |
2019/09/04 | 671 | 673 | 661 | 670 | 445,200 |
2019/09/03 | 668 | 683 | 667 | 676 | 635,100 |
2019/09/02 | 670 | 673 | 664 | 665 | 392,300 |
2019/08/30 | 677 | 677 | 670 | 675 | 542,500 |
2019/08/29 | 664 | 666 | 654 | 665 | 433,600 |
2019/08/28 | 655 | 661 | 653 | 657 | 477,900 |
2019/08/27 | 659 | 666 | 659 | 660 | 451,200 |
2019/08/26 | 650 | 658 | 647 | 655 | 660,300 |
2019/08/23 | 668 | 674 | 666 | 670 | 335,700 |
2019/08/22 | 662 | 665 | 654 | 665 | 500,600 |
2019/08/21 | 667 | 667 | 653 | 657 | 713,100 |
2019/08/20 | 688 | 690 | 670 | 673 | 608,300 |
2019/08/19 | 689 | 691 | 683 | 688 | 425,100 |
2019/08/16 | 664 | 683 | 663 | 680 | 653,900 |
2019/08/15 | 667 | 671 | 661 | 670 | 649,900 |
2019/08/14 | 680 | 690 | 680 | 688 | 548,000 |
2019/08/13 | 672 | 675 | 665 | 673 | 643,400 |
2019/08/09 | 694 | 699 | 685 | 687 | 410,300 |
2019/08/08 | 691 | 700 | 688 | 694 | 608,900 |
2019/08/07 | 690 | 709 | 689 | 700 | 1,028,900 |
2019/08/06 | 675 | 696 | 668 | 695 | 990,600 |
2019/08/05 | 717 | 717 | 688 | 693 | 977,000 |
2019/08/02 | 734 | 734 | 709 | 711 | 965,200 |
2019/08/01 | 754 | 762 | 751 | 754 | 482,600 |
2019/07/31 | 759 | 771 | 757 | 761 | 944,700 |
2019/07/30 | 757 | 770 | 757 | 767 | 782,000 |
2019/07/29 | 760 | 760 | 751 | 755 | 512,300 |
2019/07/26 | 757 | 765 | 755 | 761 | 525,500 |
2019/07/25 | 756 | 765 | 754 | 764 | 490,000 |
2019/07/24 | 759 | 767 | 754 | 756 | 736,900 |
2019/07/23 | 746 | 766 | 746 | 758 | 684,700 |
2019/07/22 | 757 | 759 | 746 | 749 | 643,800 |
2019/07/19 | 752 | 767 | 746 | 755 | 940,500 |
2019/07/18 | 770 | 772 | 742 | 745 | 1,034,200 |
2019/07/17 | 772 | 792 | 771 | 783 | 1,128,200 |
2019/07/16 | 777 | 783 | 773 | 776 | 645,900 |
2019/07/12 | 784 | 785 | 776 | 780 | 792,400 |
2019/07/11 | 789 | 791 | 774 | 778 | 757,300 |
2019/07/10 | 770 | 789 | 770 | 786 | 975,600 |
2019/07/09 | 786 | 795 | 773 | 776 | 857,300 |
2019/07/08 | 799 | 802 | 780 | 782 | 666,900 |
2019/07/05 | 785 | 790 | 779 | 786 | 685,000 |
2019/07/04 | 782 | 787 | 776 | 778 | 676,900 |
2019/07/03 | 759 | 775 | 755 | 773 | 1,028,700 |
2019/07/02 | 764 | 765 | 752 | 764 | 847,500 |
2019/07/01 | 755 | 761 | 747 | 759 | 960,000 |
2019/06/28 | 728 | 736 | 727 | 736 | 914,500 |
2019/06/27 | 720 | 734 | 718 | 733 | 982,000 |
2019/06/26 | 718 | 722 | 710 | 712 | 727,000 |
2019/06/25 | 726 | 733 | 723 | 726 | 896,600 |
2019/06/24 | 734 | 736 | 727 | 728 | 703,900 |
2019/06/21 | 749 | 751 | 729 | 729 | 1,490,100 |
2019/06/20 | 744 | 757 | 739 | 756 | 833,300 |
2019/06/19 | 730 | 749 | 728 | 746 | 1,082,700 |
2019/06/18 | 745 | 746 | 728 | 730 | 1,082,500 |
2019/06/17 | 763 | 766 | 743 | 745 | 1,071,000 |
2019/06/14 | 771 | 771 | 760 | 766 | 862,400 |
2019/06/13 | 775 | 780 | 761 | 769 | 920,100 |
2019/06/12 | 794 | 794 | 783 | 784 | 627,400 |
2019/06/11 | 795 | 799 | 788 | 797 | 726,100 |
2019/06/10 | 804 | 804 | 789 | 792 | 589,800 |
2019/06/07 | 793 | 798 | 784 | 797 | 684,900 |
2019/06/06 | 801 | 806 | 790 | 795 | 850,800 |
2019/06/05 | 816 | 817 | 803 | 810 | 1,078,100 |
2019/06/04 | 796 | 802 | 784 | 797 | 1,051,300 |
2019/06/03 | 793 | 801 | 779 | 785 | 1,066,100 |
2019/05/31 | 820 | 823 | 805 | 805 | 985,100 |
2019/05/30 | 812 | 830 | 809 | 828 | 1,290,200 |
2019/05/29 | 828 | 834 | 814 | 820 | 1,753,900 |
2019/05/28 | 830 | 844 | 819 | 828 | 15,703,700 |
2019/05/27 | 820 | 835 | 818 | 829 | 1,400,600 |
2019/05/24 | 811 | 824 | 804 | 817 | 1,502,900 |
2019/05/23 | 822 | 829 | 811 | 824 | 1,732,300 |
2019/05/22 | 827 | 835 | 814 | 829 | 1,381,800 |
2019/05/21 | 814 | 828 | 807 | 822 | 1,327,800 |
2019/05/20 | 825 | 832 | 808 | 823 | 1,165,500 |
2019/05/17 | 822 | 840 | 813 | 829 | 1,789,300 |
2019/05/16 | 829 | 835 | 812 | 816 | 999,900 |
2019/05/15 | 823 | 836 | 815 | 833 | 1,294,600 |
2019/05/14 | 807 | 833 | 777 | 826 | 3,222,000 |
2019/05/13 | 842 | 844 | 809 | 816 | 1,965,300 |
2019/05/10 | 784 | 803 | 775 | 788 | 1,699,000 |
2019/05/09 | 785 | 785 | 769 | 779 | 1,650,400 |
2019/05/08 | 789 | 796 | 780 | 784 | 992,400 |
2019/05/07 | 805 | 810 | 792 | 799 | 1,992,400 |
2019/04/26 | 813 | 822 | 803 | 820 | 1,253,800 |
2019/04/25 | 819 | 825 | 805 | 824 | 832,600 |
2019/04/24 | 832 | 833 | 814 | 819 | 1,156,600 |
2019/04/23 | 835 | 840 | 822 | 828 | 1,049,300 |
2019/04/22 | 841 | 842 | 830 | 834 | 689,000 |
2019/04/19 | 866 | 866 | 849 | 849 | 485,100 |
2019/04/18 | 883 | 885 | 858 | 861 | 625,400 |
2019/04/17 | 891 | 893 | 879 | 879 | 805,000 |
2019/04/16 | 892 | 897 | 880 | 887 | 963,600 |
2019/04/15 | 917 | 926 | 904 | 907 | 822,500 |
2019/04/12 | 903 | 904 | 884 | 887 | 839,300 |
2019/04/11 | 886 | 898 | 878 | 891 | 1,001,100 |
2019/04/10 | 888 | 895 | 883 | 892 | 1,265,400 |
2019/04/09 | 920 | 921 | 892 | 898 | 1,059,300 |
2019/04/08 | 946 | 948 | 924 | 925 | 612,900 |
2019/04/05 | 943 | 955 | 942 | 945 | 635,600 |
2019/04/04 | 960 | 964 | 948 | 950 | 879,200 |
2019/04/03 | 958 | 960 | 939 | 948 | 1,350,700 |
2019/04/02 | 970 | 975 | 952 | 953 | 807,300 |
2019/04/01 | 953 | 964 | 946 | 951 | 907,400 |
2019/03/29 | 962 | 962 | 938 | 938 | 871,900 |
2019/03/28 | 980 | 980 | 952 | 956 | 907,200 |
2019/03/27 | 1,002 | 1,007 | 989 | 995 | 707,500 |
2019/03/26 | 981 | 1,017 | 979 | 1,012 | 1,293,500 |
2019/03/25 | 988 | 992 | 968 | 975 | 827,700 |
2019/03/22 | 1,008 | 1,010 | 996 | 1,002 | 758,700 |
2019/03/20 | 1,004 | 1,013 | 1,004 | 1,011 | 544,700 |
2019/03/19 | 1,018 | 1,022 | 1,007 | 1,007 | 489,300 |
2019/03/18 | 1,011 | 1,019 | 1,010 | 1,013 | 614,000 |
2019/03/15 | 993 | 1,010 | 993 | 1,000 | 1,247,800 |
2019/03/14 | 996 | 1,000 | 983 | 983 | 545,900 |
2019/03/13 | 982 | 994 | 981 | 990 | 346,100 |
2019/03/12 | 979 | 1,001 | 977 | 990 | 616,300 |
2019/03/11 | 978 | 981 | 964 | 970 | 508,700 |
2019/03/08 | 994 | 1,002 | 965 | 966 | 1,126,000 |
2019/03/07 | 1,005 | 1,010 | 998 | 1,009 | 868,400 |
2019/03/06 | 1,016 | 1,021 | 1,011 | 1,013 | 466,600 |
2019/03/05 | 1,010 | 1,025 | 1,007 | 1,024 | 449,200 |
2019/03/04 | 1,036 | 1,036 | 1,011 | 1,019 | 470,100 |
2019/03/01 | 1,033 | 1,042 | 1,027 | 1,031 | 470,400 |
2019/02/28 | 1,043 | 1,049 | 1,027 | 1,038 | 511,100 |
2019/02/27 | 1,039 | 1,043 | 1,033 | 1,035 | 408,900 |
2019/02/26 | 1,046 | 1,047 | 1,023 | 1,037 | 403,400 |
2019/02/25 | 1,052 | 1,053 | 1,041 | 1,043 | 371,000 |
2019/02/22 | 1,049 | 1,052 | 1,043 | 1,050 | 236,900 |
2019/02/21 | 1,069 | 1,069 | 1,042 | 1,059 | 463,600 |
2019/02/20 | 1,060 | 1,067 | 1,056 | 1,058 | 334,400 |
2019/02/19 | 1,066 | 1,070 | 1,059 | 1,063 | 248,400 |
2019/02/18 | 1,065 | 1,075 | 1,057 | 1,070 | 347,800 |
2019/02/15 | 1,050 | 1,054 | 1,031 | 1,041 | 721,500 |
2019/02/14 | 1,053 | 1,070 | 1,050 | 1,059 | 496,600 |
2019/02/13 | 1,067 | 1,070 | 1,059 | 1,064 | 386,500 |
2019/02/12 | 1,038 | 1,056 | 1,029 | 1,051 | 594,700 |
2019/02/08 | 1,068 | 1,074 | 1,023 | 1,025 | 872,400 |
2019/02/07 | 1,100 | 1,109 | 1,086 | 1,093 | 391,400 |
2019/02/06 | 1,124 | 1,124 | 1,103 | 1,104 | 378,300 |
2019/02/05 | 1,115 | 1,120 | 1,109 | 1,116 | 365,600 |
2019/02/04 | 1,107 | 1,128 | 1,102 | 1,117 | 542,900 |
2019/02/01 | 1,099 | 1,103 | 1,086 | 1,086 | 445,700 |
2019/01/31 | 1,102 | 1,117 | 1,097 | 1,107 | 559,800 |
2019/01/30 | 1,099 | 1,103 | 1,086 | 1,094 | 630,100 |
2019/01/29 | 1,086 | 1,097 | 1,086 | 1,093 | 415,200 |
2019/01/28 | 1,098 | 1,100 | 1,087 | 1,087 | 291,500 |
2019/01/25 | 1,104 | 1,111 | 1,102 | 1,103 | 355,400 |
2019/01/24 | 1,098 | 1,111 | 1,093 | 1,109 | 270,800 |
2019/01/23 | 1,098 | 1,109 | 1,098 | 1,102 | 363,000 |
2019/01/22 | 1,118 | 1,121 | 1,106 | 1,112 | 251,200 |
2019/01/21 | 1,119 | 1,129 | 1,113 | 1,118 | 341,200 |
2019/01/18 | 1,101 | 1,117 | 1,101 | 1,105 | 388,000 |
2019/01/17 | 1,100 | 1,108 | 1,093 | 1,096 | 443,100 |
2019/01/16 | 1,091 | 1,091 | 1,075 | 1,089 | 489,600 |
2019/01/15 | 1,085 | 1,105 | 1,085 | 1,092 | 443,000 |
2019/01/11 | 1,097 | 1,104 | 1,091 | 1,095 | 444,500 |
2019/01/10 | 1,082 | 1,093 | 1,082 | 1,090 | 419,100 |
2019/01/09 | 1,100 | 1,102 | 1,091 | 1,097 | 443,300 |
2019/01/08 | 1,093 | 1,098 | 1,083 | 1,088 | 731,100 |
2019/01/07 | 1,091 | 1,098 | 1,073 | 1,083 | 589,700 |
2019/01/04 | 1,027 | 1,066 | 1,027 | 1,066 | 835,300 |