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 |
---|---|---|---|---|---|
2021/12/30 | 680 | 680 | 673 | 673 | 576,100 |
2021/12/29 | 672 | 680 | 671 | 676 | 854,400 |
2021/12/28 | 659 | 668 | 658 | 667 | 701,900 |
2021/12/27 | 655 | 656 | 651 | 655 | 539,700 |
2021/12/24 | 649 | 653 | 647 | 649 | 583,100 |
2021/12/23 | 648 | 650 | 645 | 648 | 618,500 |
2021/12/22 | 646 | 649 | 643 | 645 | 736,800 |
2021/12/21 | 641 | 647 | 637 | 642 | 806,600 |
2021/12/20 | 646 | 647 | 633 | 633 | 1,442,900 |
2021/12/17 | 667 | 669 | 653 | 656 | 1,501,500 |
2021/12/16 | 655 | 665 | 652 | 664 | 804,800 |
2021/12/15 | 649 | 654 | 648 | 651 | 571,000 |
2021/12/14 | 648 | 652 | 643 | 647 | 725,700 |
2021/12/13 | 654 | 654 | 645 | 648 | 717,400 |
2021/12/10 | 652 | 654 | 647 | 649 | 1,132,700 |
2021/12/09 | 643 | 648 | 641 | 645 | 503,400 |
2021/12/08 | 652 | 653 | 647 | 648 | 855,000 |
2021/12/07 | 642 | 651 | 636 | 649 | 647,500 |
2021/12/06 | 642 | 645 | 633 | 634 | 704,000 |
2021/12/03 | 630 | 639 | 629 | 638 | 640,500 |
2021/12/02 | 620 | 630 | 619 | 626 | 868,200 |
2021/12/01 | 612 | 630 | 611 | 628 | 1,073,300 |
2021/11/30 | 624 | 633 | 620 | 621 | 1,879,000 |
2021/11/29 | 630 | 632 | 622 | 623 | 1,131,000 |
2021/11/26 | 640 | 641 | 636 | 638 | 706,100 |
2021/11/25 | 642 | 647 | 640 | 642 | 482,200 |
2021/11/24 | 651 | 654 | 641 | 642 | 789,400 |
2021/11/22 | 652 | 652 | 644 | 645 | 817,800 |
2021/11/19 | 642 | 664 | 641 | 662 | 1,274,500 |
2021/11/18 | 641 | 645 | 639 | 642 | 587,900 |
2021/11/17 | 644 | 649 | 643 | 644 | 484,300 |
2021/11/16 | 646 | 651 | 643 | 643 | 630,100 |
2021/11/15 | 641 | 647 | 640 | 640 | 589,500 |
2021/11/12 | 637 | 646 | 635 | 638 | 542,800 |
2021/11/11 | 639 | 641 | 634 | 637 | 438,000 |
2021/11/10 | 641 | 643 | 632 | 634 | 396,500 |
2021/11/09 | 643 | 645 | 632 | 633 | 605,900 |
2021/11/08 | 648 | 649 | 643 | 643 | 454,800 |
2021/11/05 | 644 | 647 | 640 | 645 | 622,100 |
2021/11/04 | 651 | 658 | 646 | 657 | 571,000 |
2021/11/02 | 653 | 654 | 643 | 644 | 427,300 |
2021/11/01 | 644 | 649 | 639 | 649 | 551,900 |
2021/10/29 | 634 | 637 | 627 | 636 | 594,300 |
2021/10/28 | 641 | 642 | 633 | 636 | 2,247,500 |
2021/10/27 | 651 | 651 | 645 | 649 | 578,600 |
2021/10/26 | 653 | 659 | 649 | 653 | 496,600 |
2021/10/25 | 662 | 665 | 656 | 657 | 443,100 |
2021/10/22 | 659 | 666 | 656 | 661 | 509,500 |
2021/10/21 | 664 | 670 | 662 | 663 | 377,300 |
2021/10/20 | 662 | 674 | 662 | 667 | 476,300 |
2021/10/19 | 657 | 661 | 653 | 656 | 337,400 |
2021/10/18 | 663 | 663 | 656 | 660 | 438,500 |
2021/10/15 | 649 | 660 | 646 | 657 | 503,300 |
2021/10/14 | 650 | 653 | 643 | 651 | 584,400 |
2021/10/13 | 661 | 662 | 657 | 657 | 417,500 |
2021/10/12 | 667 | 670 | 664 | 668 | 440,600 |
2021/10/11 | 672 | 677 | 669 | 671 | 450,400 |
2021/10/08 | 672 | 675 | 667 | 669 | 459,800 |
2021/10/07 | 666 | 674 | 662 | 666 | 448,500 |
2021/10/06 | 660 | 673 | 659 | 673 | 755,100 |
2021/10/05 | 657 | 668 | 653 | 653 | 592,300 |
2021/10/04 | 663 | 665 | 656 | 658 | 460,100 |
2021/10/01 | 661 | 663 | 654 | 654 | 541,100 |
2021/09/30 | 670 | 679 | 665 | 666 | 456,200 |
2021/09/29 | 667 | 671 | 661 | 670 | 940,900 |
2021/09/28 | 694 | 694 | 681 | 689 | 859,600 |
2021/09/27 | 690 | 693 | 684 | 686 | 581,000 |
2021/09/24 | 678 | 688 | 677 | 686 | 993,800 |
2021/09/22 | 663 | 665 | 656 | 656 | 740,500 |
2021/09/21 | 664 | 670 | 664 | 665 | 562,200 |
2021/09/17 | 683 | 685 | 680 | 684 | 690,600 |
2021/09/16 | 688 | 688 | 679 | 683 | 574,700 |
2021/09/15 | 688 | 689 | 679 | 681 | 625,300 |
2021/09/14 | 700 | 701 | 692 | 698 | 624,400 |
2021/09/13 | 683 | 695 | 678 | 695 | 627,400 |
2021/09/10 | 666 | 684 | 666 | 681 | 760,600 |
2021/09/09 | 673 | 676 | 665 | 667 | 517,700 |
2021/09/08 | 669 | 678 | 668 | 678 | 659,600 |
2021/09/07 | 670 | 675 | 661 | 664 | 631,900 |
2021/09/06 | 670 | 670 | 659 | 661 | 429,200 |
2021/09/03 | 656 | 668 | 654 | 666 | 663,100 |
2021/09/02 | 646 | 651 | 644 | 650 | 387,200 |
2021/09/01 | 641 | 652 | 641 | 652 | 419,300 |
2021/08/31 | 641 | 646 | 638 | 642 | 491,800 |
2021/08/30 | 643 | 649 | 642 | 648 | 368,000 |
2021/08/27 | 640 | 645 | 637 | 638 | 341,000 |
2021/08/26 | 637 | 642 | 635 | 642 | 244,200 |
2021/08/25 | 640 | 643 | 634 | 635 | 411,500 |
2021/08/24 | 636 | 642 | 633 | 639 | 408,800 |
2021/08/23 | 642 | 645 | 637 | 637 | 266,900 |
2021/08/20 | 635 | 640 | 633 | 635 | 426,900 |
2021/08/19 | 640 | 644 | 637 | 638 | 328,200 |
2021/08/18 | 638 | 649 | 638 | 643 | 303,400 |
2021/08/17 | 646 | 646 | 636 | 638 | 287,600 |
2021/08/16 | 649 | 649 | 637 | 641 | 432,600 |
2021/08/13 | 649 | 657 | 647 | 653 | 324,000 |
2021/08/12 | 652 | 654 | 647 | 653 | 355,600 |
2021/08/11 | 639 | 648 | 637 | 643 | 427,400 |
2021/08/10 | 642 | 643 | 629 | 633 | 611,900 |
2021/08/06 | 645 | 646 | 640 | 642 | 182,300 |
2021/08/05 | 634 | 644 | 633 | 643 | 188,400 |
2021/08/04 | 644 | 644 | 637 | 639 | 287,500 |
2021/08/03 | 643 | 647 | 638 | 641 | 431,400 |
2021/08/02 | 638 | 653 | 636 | 651 | 693,200 |
2021/07/30 | 633 | 635 | 628 | 630 | 702,400 |
2021/07/29 | 631 | 634 | 629 | 633 | 351,800 |
2021/07/28 | 627 | 633 | 627 | 633 | 443,800 |
2021/07/27 | 627 | 629 | 623 | 627 | 484,200 |
2021/07/26 | 629 | 629 | 615 | 620 | 454,700 |
2021/07/21 | 624 | 628 | 621 | 622 | 583,900 |
2021/07/20 | 608 | 617 | 607 | 616 | 591,500 |
2021/07/19 | 607 | 617 | 607 | 616 | 609,100 |
2021/07/16 | 611 | 616 | 608 | 610 | 783,800 |
2021/07/15 | 627 | 627 | 613 | 614 | 1,175,500 |
2021/07/14 | 630 | 636 | 630 | 632 | 880,900 |
2021/07/13 | 641 | 643 | 637 | 642 | 642,400 |
2021/07/12 | 636 | 642 | 631 | 633 | 628,000 |
2021/07/09 | 620 | 627 | 618 | 627 | 778,100 |
2021/07/08 | 630 | 634 | 627 | 627 | 507,500 |
2021/07/07 | 630 | 634 | 628 | 632 | 557,400 |
2021/07/06 | 635 | 640 | 635 | 640 | 203,800 |
2021/07/05 | 641 | 643 | 633 | 633 | 520,100 |
2021/07/02 | 637 | 645 | 636 | 644 | 321,600 |
2021/07/01 | 636 | 641 | 634 | 634 | 283,300 |
2021/06/30 | 642 | 646 | 634 | 634 | 477,800 |
2021/06/29 | 644 | 648 | 641 | 644 | 382,600 |
2021/06/28 | 657 | 658 | 648 | 654 | 462,500 |
2021/06/25 | 651 | 654 | 649 | 651 | 290,100 |
2021/06/24 | 645 | 650 | 642 | 646 | 384,600 |
2021/06/23 | 651 | 654 | 647 | 651 | 345,800 |
2021/06/22 | 647 | 658 | 643 | 654 | 581,000 |
2021/06/21 | 638 | 639 | 630 | 632 | 598,900 |
2021/06/18 | 646 | 649 | 641 | 646 | 726,700 |
2021/06/17 | 650 | 657 | 648 | 649 | 389,800 |
2021/06/16 | 643 | 650 | 643 | 645 | 265,500 |
2021/06/15 | 640 | 645 | 638 | 644 | 316,600 |
2021/06/14 | 647 | 648 | 639 | 639 | 312,100 |
2021/06/11 | 643 | 645 | 633 | 641 | 805,900 |
2021/06/10 | 646 | 650 | 642 | 644 | 531,600 |
2021/06/09 | 661 | 662 | 651 | 651 | 289,600 |
2021/06/08 | 653 | 661 | 652 | 659 | 378,900 |
2021/06/07 | 653 | 655 | 650 | 652 | 379,200 |
2021/06/04 | 660 | 660 | 652 | 658 | 304,400 |
2021/06/03 | 652 | 661 | 651 | 661 | 364,200 |
2021/06/02 | 647 | 659 | 642 | 653 | 459,600 |
2021/06/01 | 643 | 645 | 634 | 644 | 373,300 |
2021/05/31 | 656 | 656 | 639 | 639 | 434,000 |
2021/05/28 | 648 | 658 | 647 | 657 | 633,000 |
2021/05/27 | 660 | 663 | 638 | 638 | 904,500 |
2021/05/26 | 662 | 665 | 658 | 658 | 430,400 |
2021/05/25 | 671 | 674 | 665 | 669 | 503,400 |
2021/05/24 | 672 | 677 | 669 | 673 | 331,100 |
2021/05/21 | 667 | 673 | 665 | 669 | 274,300 |
2021/05/20 | 664 | 675 | 664 | 671 | 280,700 |
2021/05/19 | 665 | 676 | 665 | 668 | 330,800 |
2021/05/18 | 666 | 680 | 666 | 675 | 375,500 |
2021/05/17 | 663 | 666 | 649 | 662 | 415,700 |
2021/05/14 | 659 | 662 | 654 | 655 | 383,100 |
2021/05/13 | 650 | 660 | 648 | 650 | 523,100 |
2021/05/12 | 655 | 660 | 650 | 655 | 408,200 |
2021/05/11 | 672 | 675 | 657 | 660 | 405,500 |
2021/05/10 | 665 | 681 | 664 | 674 | 382,500 |
2021/05/07 | 663 | 672 | 660 | 665 | 413,500 |
2021/05/06 | 651 | 663 | 649 | 655 | 487,800 |
2021/04/30 | 649 | 655 | 645 | 645 | 543,600 |
2021/04/28 | 652 | 657 | 641 | 643 | 393,000 |
2021/04/27 | 649 | 653 | 646 | 647 | 357,600 |
2021/04/26 | 656 | 662 | 645 | 647 | 463,400 |
2021/04/23 | 663 | 665 | 654 | 657 | 308,100 |
2021/04/22 | 671 | 674 | 659 | 665 | 244,900 |
2021/04/21 | 658 | 665 | 655 | 663 | 559,200 |
2021/04/20 | 680 | 681 | 663 | 673 | 506,300 |
2021/04/19 | 690 | 691 | 683 | 683 | 256,500 |
2021/04/16 | 693 | 693 | 683 | 688 | 382,900 |
2021/04/15 | 699 | 705 | 690 | 696 | 296,400 |
2021/04/14 | 686 | 690 | 679 | 690 | 397,000 |
2021/04/13 | 694 | 703 | 693 | 696 | 378,400 |
2021/04/12 | 692 | 701 | 686 | 694 | 599,900 |
2021/04/09 | 688 | 695 | 684 | 686 | 612,100 |
2021/04/08 | 707 | 709 | 680 | 683 | 901,200 |
2021/04/07 | 714 | 720 | 706 | 712 | 457,600 |
2021/04/06 | 727 | 731 | 707 | 713 | 481,400 |
2021/04/05 | 720 | 740 | 719 | 732 | 564,500 |
2021/04/02 | 725 | 733 | 706 | 719 | 599,600 |
2021/04/01 | 740 | 745 | 720 | 722 | 629,000 |
2021/03/31 | 757 | 757 | 736 | 736 | 703,100 |
2021/03/30 | 765 | 771 | 750 | 770 | 692,400 |
2021/03/29 | 801 | 805 | 769 | 781 | 1,411,900 |
2021/03/26 | 800 | 800 | 787 | 791 | 916,900 |
2021/03/25 | 768 | 795 | 768 | 786 | 918,300 |
2021/03/24 | 780 | 784 | 751 | 753 | 996,100 |
2021/03/23 | 818 | 818 | 795 | 795 | 1,010,800 |
2021/03/22 | 808 | 822 | 801 | 818 | 823,500 |
2021/03/19 | 796 | 819 | 785 | 808 | 1,324,700 |
2021/03/18 | 767 | 783 | 761 | 782 | 928,800 |
2021/03/17 | 749 | 769 | 747 | 769 | 581,500 |
2021/03/16 | 747 | 759 | 744 | 752 | 692,200 |
2021/03/15 | 740 | 757 | 740 | 757 | 891,900 |
2021/03/12 | 735 | 735 | 718 | 734 | 908,800 |
2021/03/11 | 738 | 744 | 732 | 738 | 740,100 |
2021/03/10 | 728 | 731 | 717 | 730 | 477,100 |
2021/03/09 | 728 | 739 | 726 | 738 | 774,400 |
2021/03/08 | 717 | 719 | 708 | 713 | 517,200 |
2021/03/05 | 701 | 706 | 693 | 705 | 640,800 |
2021/03/04 | 686 | 697 | 681 | 695 | 575,400 |
2021/03/03 | 684 | 687 | 673 | 682 | 588,400 |
2021/03/02 | 674 | 686 | 664 | 681 | 912,800 |
2021/03/01 | 654 | 675 | 652 | 674 | 492,400 |
2021/02/26 | 675 | 675 | 656 | 656 | 818,900 |
2021/02/25 | 677 | 679 | 667 | 675 | 442,400 |
2021/02/24 | 673 | 674 | 661 | 667 | 632,400 |
2021/02/22 | 671 | 680 | 668 | 673 | 605,900 |
2021/02/19 | 658 | 660 | 651 | 656 | 321,700 |
2021/02/18 | 666 | 666 | 658 | 659 | 390,300 |
2021/02/17 | 667 | 670 | 661 | 665 | 411,200 |
2021/02/16 | 656 | 673 | 653 | 663 | 596,300 |
2021/02/15 | 647 | 653 | 644 | 650 | 311,600 |
2021/02/12 | 637 | 646 | 635 | 637 | 463,800 |
2021/02/10 | 631 | 638 | 629 | 632 | 337,200 |
2021/02/09 | 635 | 638 | 626 | 629 | 611,000 |
2021/02/08 | 627 | 638 | 626 | 636 | 606,100 |
2021/02/05 | 620 | 626 | 615 | 624 | 483,700 |
2021/02/04 | 608 | 617 | 608 | 617 | 384,500 |
2021/02/03 | 604 | 610 | 601 | 607 | 278,700 |
2021/02/02 | 604 | 604 | 599 | 601 | 319,000 |
2021/02/01 | 594 | 608 | 594 | 600 | 431,100 |
2021/01/29 | 602 | 606 | 595 | 595 | 544,200 |
2021/01/28 | 601 | 608 | 600 | 602 | 584,600 |
2021/01/27 | 609 | 614 | 605 | 607 | 337,400 |
2021/01/26 | 608 | 610 | 604 | 606 | 247,600 |
2021/01/25 | 606 | 611 | 600 | 609 | 374,000 |
2021/01/22 | 598 | 601 | 595 | 600 | 421,400 |
2021/01/21 | 604 | 615 | 602 | 606 | 419,600 |
2021/01/20 | 615 | 618 | 602 | 608 | 474,600 |
2021/01/19 | 624 | 625 | 615 | 615 | 391,600 |
2021/01/18 | 622 | 625 | 616 | 622 | 340,800 |
2021/01/15 | 629 | 629 | 618 | 618 | 690,900 |
2021/01/14 | 614 | 624 | 612 | 621 | 537,000 |
2021/01/13 | 608 | 616 | 606 | 613 | 487,000 |
2021/01/12 | 614 | 617 | 608 | 613 | 409,300 |
2021/01/08 | 598 | 611 | 594 | 610 | 549,700 |
2021/01/07 | 601 | 609 | 600 | 600 | 646,500 |
2021/01/06 | 581 | 596 | 580 | 591 | 519,500 |
2021/01/05 | 579 | 583 | 575 | 580 | 588,600 |
2021/01/04 | 587 | 589 | 573 | 576 | 522,200 |