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
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

このページの先頭へ