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
2020/12/30 593 593 580 581 659,900
2020/12/29 594 596 586 595 402,400
2020/12/28 593 597 583 588 532,000
2020/12/25 587 596 585 594 373,900
2020/12/24 591 599 589 593 429,300
2020/12/23 591 591 578 584 868,100
2020/12/22 605 607 593 595 863,500
2020/12/21 616 623 609 610 562,500
2020/12/18 610 618 601 615 1,310,600
2020/12/17 622 625 610 613 769,600
2020/12/16 627 628 620 624 511,100
2020/12/15 624 628 620 624 689,000
2020/12/14 630 642 630 634 430,000
2020/12/11 628 635 620 633 644,400
2020/12/10 646 646 626 628 778,400
2020/12/09 648 654 643 646 548,700
2020/12/08 662 665 644 645 701,300
2020/12/07 687 689 662 663 638,000
2020/12/04 681 685 672 678 715,200
2020/12/03 672 685 665 682 1,081,600
2020/12/02 671 676 665 669 1,223,400
2020/12/01 653 665 648 663 1,128,000
2020/11/30 680 683 641 652 2,429,500
2020/11/27 689 691 680 685 1,344,600
2020/11/26 687 693 678 688 1,146,400
2020/11/25 724 724 691 694 1,638,000
2020/11/24 745 745 717 720 982,400
2020/11/20 717 727 706 725 926,700
2020/11/19 726 728 712 722 698,300
2020/11/18 749 751 726 730 804,300
2020/11/17 748 757 740 754 772,700
2020/11/16 748 756 737 747 899,100
2020/11/13 740 745 731 740 512,000
2020/11/12 746 751 737 741 532,400
2020/11/11 749 754 740 748 761,800
2020/11/10 744 749 716 730 927,000
2020/11/09 720 722 709 715 473,100
2020/11/06 701 719 697 717 667,700
2020/11/05 695 700 687 697 573,800
2020/11/04 710 710 698 701 727,500
2020/11/02 683 704 683 704 580,600
2020/10/30 694 694 674 676 565,400
2020/10/29 679 693 677 689 421,900
2020/10/28 685 687 676 684 552,100
2020/10/27 693 697 685 695 479,400
2020/10/26 692 698 691 697 365,100
2020/10/23 693 699 686 697 339,900
2020/10/22 688 690 683 686 384,400
2020/10/21 690 696 689 690 373,300
2020/10/20 688 688 679 681 369,000
2020/10/19 681 695 681 689 404,400
2020/10/16 685 687 675 680 475,200
2020/10/15 684 688 676 683 422,700
2020/10/14 690 691 683 685 480,000
2020/10/13 694 699 685 698 417,900
2020/10/12 685 696 681 694 347,400
2020/10/09 703 703 687 691 507,500
2020/10/08 705 707 701 703 471,700
2020/10/07 700 706 695 701 461,700
2020/10/06 695 705 687 701 531,600
2020/10/05 683 698 680 690 559,200
2020/10/02 688 692 672 674 872,400
2020/09/30 708 708 683 683 549,000
2020/09/29 729 731 709 711 463,600
2020/09/28 722 738 720 737 718,000
2020/09/25 710 716 706 714 570,200
2020/09/24 710 712 699 701 476,800
2020/09/23 716 722 710 710 783,100
2020/09/18 730 745 726 745 939,600
2020/09/17 730 739 724 725 495,500
2020/09/16 711 724 704 724 899,700
2020/09/15 709 716 702 716 613,900
2020/09/14 705 714 702 713 577,600
2020/09/11 696 705 693 705 996,600
2020/09/10 701 708 697 704 666,200
2020/09/09 698 704 694 700 861,200
2020/09/08 711 719 706 719 642,400
2020/09/07 721 723 705 713 616,700
2020/09/04 696 717 692 715 711,400
2020/09/03 707 707 695 698 567,700
2020/09/02 696 698 693 697 518,300
2020/09/01 693 701 689 699 470,400
2020/08/31 701 712 701 703 571,900
2020/08/28 709 720 698 706 681,300
2020/08/27 705 706 697 701 372,500
2020/08/26 708 710 703 708 375,200
2020/08/25 719 720 706 713 668,100
2020/08/24 701 703 695 696 385,400
2020/08/21 707 711 699 700 365,300
2020/08/20 711 713 705 705 396,500
2020/08/19 710 714 703 711 504,300
2020/08/18 722 726 716 720 624,000
2020/08/17 729 738 728 729 408,300
2020/08/14 737 738 729 729 631,100
2020/08/13 720 737 719 733 701,700
2020/08/12 715 734 713 725 853,000
2020/08/11 671 712 670 712 1,180,900
2020/08/07 636 648 636 643 364,800
2020/08/06 647 654 645 646 219,800
2020/08/05 643 652 635 648 422,600
2020/08/04 642 661 642 653 453,000
2020/08/03 630 634 622 632 372,600
2020/07/31 649 649 621 621 990,800
2020/07/30 654 658 640 646 441,400
2020/07/29 664 665 653 653 474,300
2020/07/28 667 676 663 670 415,300
2020/07/27 648 668 642 668 354,800
2020/07/22 666 669 654 654 278,400
2020/07/21 656 660 651 659 358,200
2020/07/20 653 662 649 659 224,500
2020/07/17 659 660 649 652 270,200
2020/07/16 664 674 655 660 431,600
2020/07/15 652 660 646 654 351,900
2020/07/14 649 658 644 649 259,300
2020/07/13 640 653 638 650 371,100
2020/07/10 635 636 619 620 401,700
2020/07/09 641 651 636 642 319,300
2020/07/08 646 657 639 639 332,200
2020/07/07 665 665 646 649 446,300
2020/07/06 651 665 648 660 385,800
2020/07/03 647 655 640 648 277,800
2020/07/02 645 654 643 651 466,000
2020/07/01 667 669 643 646 620,900
2020/06/30 670 675 662 662 805,500
2020/06/29 658 660 651 654 300,000
2020/06/26 660 671 658 668 737,400
2020/06/25 640 649 637 646 948,800
2020/06/24 673 673 654 654 707,700
2020/06/23 667 680 659 675 831,100
2020/06/22 661 672 653 669 624,500
2020/06/19 671 671 650 651 1,044,100
2020/06/18 684 693 662 669 579,800
2020/06/17 684 694 682 691 953,300
2020/06/16 675 691 669 688 1,085,200
2020/06/15 653 662 645 648 934,700
2020/06/12 636 644 630 636 847,000
2020/06/11 653 664 650 652 571,100
2020/06/10 676 679 670 672 486,400
2020/06/09 699 701 676 684 584,700
2020/06/08 686 692 682 689 763,800
2020/06/05 666 670 660 666 506,000
2020/06/04 667 675 656 658 652,800
2020/06/03 658 659 646 651 486,200
2020/06/02 649 657 644 654 473,000
2020/06/01 642 647 633 639 459,500
2020/05/29 648 658 643 644 687,800
2020/05/28 645 656 643 654 708,100
2020/05/27 614 632 611 631 645,400
2020/05/26 598 602 593 601 428,600
2020/05/25 588 595 586 594 305,800
2020/05/22 596 597 580 583 475,500
2020/05/21 593 596 587 595 342,500
2020/05/20 593 599 588 589 658,600
2020/05/19 607 616 599 599 668,300
2020/05/18 579 592 575 587 847,800
2020/05/15 556 569 547 564 766,900
2020/05/14 554 560 543 543 619,400
2020/05/13 555 562 553 557 637,600
2020/05/12 568 571 562 565 405,400
2020/05/11 571 578 569 572 414,800
2020/05/08 571 576 566 570 431,000
2020/05/07 558 566 554 561 632,600
2020/05/01 572 576 565 571 454,900
2020/04/30 580 594 569 582 835,200
2020/04/28 574 578 565 571 605,900
2020/04/27 567 577 557 576 517,300
2020/04/24 570 570 554 565 585,400
2020/04/23 551 563 545 562 534,800
2020/04/22 544 561 542 552 581,700
2020/04/21 538 551 535 550 796,100
2020/04/20 546 556 543 550 769,200
2020/04/17 554 565 543 547 846,000
2020/04/16 543 555 537 554 706,400
2020/04/15 563 565 551 556 960,300
2020/04/14 562 571 557 569 638,400
2020/04/13 577 580 565 565 447,700
2020/04/10 572 583 560 581 604,300
2020/04/09 571 584 551 564 702,300
2020/04/08 578 597 566 583 856,100
2020/04/07 565 574 550 573 893,400
2020/04/06 530 561 520 555 643,300
2020/04/03 548 568 528 539 977,500
2020/04/02 575 581 542 546 1,047,200
2020/04/01 605 623 575 581 875,700
2020/03/31 640 651 604 612 1,121,500
2020/03/30 621 649 605 646 1,196,400
2020/03/27 613 661 608 661 2,260,900
2020/03/26 582 606 568 597 1,158,800
2020/03/25 594 597 579 589 1,058,300
2020/03/24 574 575 555 572 1,183,200
2020/03/23 529 563 515 556 1,449,400
2020/03/19 531 538 505 519 1,545,200
2020/03/18 506 537 493 515 1,278,400
2020/03/17 455 504 446 500 1,606,900
2020/03/16 467 488 458 469 1,072,600
2020/03/13 453 477 444 462 1,685,500
2020/03/12 493 499 480 486 1,620,200
2020/03/11 509 526 504 509 944,700
2020/03/10 488 509 476 507 1,247,600
2020/03/09 521 527 500 502 898,500
2020/03/06 554 554 541 545 863,400
2020/03/05 569 572 563 566 640,300
2020/03/04 568 574 561 567 809,200
2020/03/03 596 598 578 578 816,400
2020/03/02 566 593 565 586 938,900
2020/02/28 574 576 563 575 1,390,200
2020/02/27 596 602 590 591 812,100
2020/02/26 609 611 596 607 1,246,300
2020/02/25 618 627 610 619 982,200
2020/02/21 647 657 647 648 358,000
2020/02/20 652 657 646 647 345,700
2020/02/19 659 659 647 647 540,700
2020/02/18 664 664 654 658 392,100
2020/02/17 666 668 661 665 241,500
2020/02/14 669 672 663 671 318,300
2020/02/13 676 677 665 672 415,700
2020/02/12 681 685 673 673 539,900
2020/02/10 676 689 676 685 597,500
2020/02/07 701 701 683 683 411,300
2020/02/06 700 707 697 698 746,200
2020/02/05 680 692 677 686 773,800
2020/02/04 659 674 657 670 508,000
2020/02/03 652 666 651 660 560,000
2020/01/31 671 675 662 667 560,000
2020/01/30 661 664 652 661 532,900
2020/01/29 660 671 660 669 396,200
2020/01/28 651 664 651 661 780,100
2020/01/27 659 660 650 658 589,700
2020/01/24 673 675 669 669 449,000
2020/01/23 690 691 676 677 494,800
2020/01/22 693 695 688 691 672,100
2020/01/21 698 701 692 696 326,400
2020/01/20 700 704 697 698 281,600
2020/01/17 690 700 685 696 713,500
2020/01/16 692 696 686 692 645,700
2020/01/15 692 697 689 691 783,800
2020/01/14 717 717 697 697 878,100
2020/01/10 716 726 715 720 640,100
2020/01/09 720 729 713 725 764,500
2020/01/08 715 715 700 705 872,400
2020/01/07 717 727 716 726 574,400
2020/01/06 720 724 712 714 1,016,600

このページの先頭へ