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
2022/12/30 850 865 849 861 566,800
2022/12/29 870 870 850 855 455,100
2022/12/28 869 877 859 870 936,900
2022/12/27 842 866 842 863 751,700
2022/12/26 850 850 829 839 634,500
2022/12/23 827 846 825 846 789,500
2022/12/22 814 827 802 827 865,600
2022/12/21 848 866 807 808 1,622,300
2022/12/20 797 843 797 831 1,226,400
2022/12/19 780 791 780 787 736,400
2022/12/16 782 791 775 777 1,023,400
2022/12/15 778 784 778 782 389,100
2022/12/14 778 782 775 779 336,500
2022/12/13 781 785 775 781 457,600
2022/12/12 777 780 773 773 373,800
2022/12/09 770 780 769 776 494,600
2022/12/08 774 775 759 773 501,200
2022/12/07 768 784 766 778 744,900
2022/12/06 762 774 762 774 582,500
2022/12/05 768 771 758 765 841,600
2022/12/02 782 782 760 774 888,100
2022/12/01 814 814 789 793 879,100
2022/11/30 823 828 816 816 1,070,600
2022/11/29 820 830 816 823 679,900
2022/11/28 848 850 820 822 717,200
2022/11/25 819 839 817 835 621,100
2022/11/24 792 824 792 819 897,500
2022/11/22 777 789 777 788 494,900
2022/11/21 776 782 771 776 509,400
2022/11/18 767 778 766 769 766,700
2022/11/17 753 760 752 759 491,800
2022/11/16 750 757 746 755 490,500
2022/11/15 755 763 753 753 465,500
2022/11/14 767 775 736 757 895,800
2022/11/11 788 792 776 780 550,800
2022/11/10 780 791 779 786 355,800
2022/11/09 782 786 780 782 306,100
2022/11/08 777 784 777 782 446,400
2022/11/07 788 790 777 777 479,800
2022/11/04 780 792 780 782 606,300
2022/11/02 771 783 770 783 939,500
2022/11/01 783 787 772 774 410,000
2022/10/31 778 784 775 782 595,800
2022/10/28 770 782 768 773 988,700
2022/10/27 804 804 773 773 666,100
2022/10/26 802 814 801 809 578,000
2022/10/25 804 807 799 803 464,700
2022/10/24 800 803 792 798 528,200
2022/10/21 786 799 785 792 433,100
2022/10/20 795 801 792 797 402,500
2022/10/19 793 804 793 804 596,800
2022/10/18 789 798 789 795 370,500
2022/10/17 792 800 784 785 567,100
2022/10/14 800 801 792 796 623,100
2022/10/13 787 792 779 781 521,800
2022/10/12 794 799 784 785 881,200
2022/10/11 793 796 776 793 1,193,000
2022/10/07 762 766 760 763 565,000
2022/10/06 765 774 765 772 778,400
2022/10/05 768 776 765 766 682,300
2022/10/04 763 774 763 769 700,700
2022/10/03 764 768 747 750 868,900
2022/09/30 774 777 764 768 740,100
2022/09/29 760 767 755 765 543,600
2022/09/28 752 764 751 762 783,900
2022/09/27 761 774 761 764 534,200
2022/09/26 775 775 758 761 687,500
2022/09/22 789 790 778 784 920,200
2022/09/21 799 805 793 794 618,500
2022/09/20 800 810 798 802 631,300
2022/09/16 776 798 776 795 970,200
2022/09/15 773 776 771 776 331,900
2022/09/14 771 776 768 772 557,900
2022/09/13 776 782 776 780 448,200
2022/09/12 776 778 772 778 460,900
2022/09/09 763 774 763 772 626,600
2022/09/08 747 763 747 761 654,500
2022/09/07 757 762 741 744 534,300
2022/09/06 757 759 755 757 292,900
2022/09/05 764 769 758 758 361,400
2022/09/02 761 764 755 764 507,100
2022/09/01 763 764 753 761 494,400
2022/08/31 759 765 758 764 920,900
2022/08/30 771 772 763 767 436,700
2022/08/29 759 769 759 767 467,800
2022/08/26 771 776 768 770 414,300
2022/08/25 763 774 762 771 388,000
2022/08/24 761 768 761 766 550,300
2022/08/23 769 772 760 760 541,800
2022/08/22 765 776 765 774 652,600
2022/08/19 769 772 764 768 451,400
2022/08/18 770 770 762 762 364,600
2022/08/17 766 773 763 770 636,000
2022/08/16 765 765 759 761 290,700
2022/08/15 763 766 758 763 421,200
2022/08/12 758 775 756 766 638,200
2022/08/10 749 752 747 752 453,500
2022/08/09 756 764 747 750 680,100
2022/08/08 749 763 748 759 745,800
2022/08/05 741 748 741 746 429,800
2022/08/04 750 750 741 745 619,100
2022/08/03 744 749 741 744 786,900
2022/08/02 753 756 744 749 614,700
2022/08/01 751 761 747 757 854,600
2022/07/29 758 761 750 751 1,047,000
2022/07/28 765 768 757 766 550,200
2022/07/27 761 767 761 763 454,200
2022/07/26 759 768 759 765 616,300
2022/07/25 747 756 747 751 500,800
2022/07/22 748 751 743 747 527,400
2022/07/21 744 757 742 754 784,900
2022/07/20 741 745 736 744 521,700
2022/07/19 735 737 727 732 606,300
2022/07/15 738 738 717 720 816,500
2022/07/14 746 747 736 742 510,800
2022/07/13 749 753 744 751 453,500
2022/07/12 757 758 748 751 635,800
2022/07/11 750 764 748 762 1,004,200
2022/07/08 735 754 731 745 978,800
2022/07/07 737 741 729 735 1,101,700
2022/07/06 745 751 725 726 966,500
2022/07/05 747 752 742 752 774,800
2022/07/04 747 750 740 747 530,300
2022/07/01 745 750 737 740 579,800
2022/06/30 739 745 734 744 694,900
2022/06/29 744 750 739 746 1,272,800
2022/06/28 735 744 731 744 630,600
2022/06/27 742 745 730 733 882,000
2022/06/24 740 747 730 730 1,081,200
2022/06/23 746 751 744 749 827,600
2022/06/22 758 759 745 748 718,300
2022/06/21 755 762 753 758 819,900
2022/06/20 760 767 748 752 815,100
2022/06/17 769 776 758 758 1,914,600
2022/06/16 755 775 752 770 862,700
2022/06/15 759 765 756 758 716,100
2022/06/14 754 760 753 756 816,400
2022/06/13 752 761 751 757 858,300
2022/06/10 766 770 759 762 899,100
2022/06/09 755 770 754 767 839,200
2022/06/08 760 764 756 758 842,000
2022/06/07 750 767 748 761 1,062,800
2022/06/06 745 746 742 744 462,900
2022/06/03 740 745 738 744 782,700
2022/06/02 735 748 734 747 801,300
2022/06/01 729 743 726 739 983,400
2022/05/31 723 728 716 719 2,428,700
2022/05/30 702 731 699 725 1,831,500
2022/05/27 709 713 703 706 691,600
2022/05/26 696 711 695 705 854,700
2022/05/25 692 698 689 689 837,700
2022/05/24 704 706 688 688 992,700
2022/05/23 687 702 687 700 1,184,800
2022/05/20 676 685 675 682 1,209,800
2022/05/19 676 686 673 683 1,090,400
2022/05/18 688 694 684 686 903,700
2022/05/17 706 710 688 688 1,132,400
2022/05/16 730 739 689 697 1,811,300
2022/05/13 693 714 690 710 1,082,500
2022/05/12 711 715 698 698 873,500
2022/05/11 718 721 704 705 856,100
2022/05/10 733 734 723 730 478,400
2022/05/09 740 740 731 734 778,900
2022/05/06 729 738 726 736 683,000
2022/05/02 703 720 702 718 788,800
2022/04/28 690 714 690 713 725,200
2022/04/27 699 704 681 683 1,614,800
2022/04/26 711 715 707 708 456,000
2022/04/25 712 714 709 713 455,900
2022/04/22 720 726 717 722 627,000
2022/04/21 740 745 724 727 870,200
2022/04/20 729 737 724 737 965,900
2022/04/19 722 723 715 721 437,600
2022/04/18 702 717 702 715 437,200
2022/04/15 705 710 703 709 434,600
2022/04/14 695 705 694 702 428,400
2022/04/13 693 703 691 700 765,000
2022/04/12 712 716 702 705 575,500
2022/04/11 698 710 697 704 716,000
2022/04/08 690 694 685 691 775,600
2022/04/07 680 689 679 685 783,800
2022/04/06 687 695 684 685 599,600
2022/04/05 692 697 684 684 772,100
2022/04/04 677 695 677 693 515,400
2022/04/01 675 692 673 686 790,500
2022/03/31 694 700 679 680 821,800
2022/03/30 707 711 699 705 894,900
2022/03/29 728 729 720 726 1,143,400
2022/03/28 739 740 729 734 872,800
2022/03/25 729 737 727 731 907,800
2022/03/24 728 733 726 729 653,100
2022/03/23 748 748 733 740 931,400
2022/03/22 723 741 723 741 770,300
2022/03/18 725 729 715 719 1,609,700
2022/03/17 732 739 727 731 1,318,600
2022/03/16 735 737 721 728 1,114,800
2022/03/15 735 739 730 735 724,300
2022/03/14 720 731 716 723 851,600
2022/03/11 708 720 708 716 938,300
2022/03/10 695 714 695 709 649,000
2022/03/09 669 689 667 685 823,600
2022/03/08 678 681 667 671 1,187,400
2022/03/07 684 695 683 691 889,000
2022/03/04 700 708 693 693 1,107,400
2022/03/03 700 705 696 701 1,107,000
2022/03/02 685 690 678 683 1,693,100
2022/03/01 706 707 689 697 1,940,400
2022/02/28 699 717 699 714 907,300
2022/02/25 710 712 696 697 1,327,800
2022/02/24 724 728 716 725 1,001,400
2022/02/22 721 729 718 727 720,500
2022/02/21 729 740 725 736 674,600
2022/02/18 735 741 733 737 812,000
2022/02/17 750 752 744 747 612,200
2022/02/16 742 758 742 753 679,700
2022/02/15 756 762 735 738 1,029,400
2022/02/14 753 764 751 760 647,200
2022/02/10 761 762 751 757 700,000
2022/02/09 764 776 758 763 872,100
2022/02/08 746 759 744 758 776,800
2022/02/07 732 744 727 739 890,900
2022/02/04 725 735 721 732 788,900
2022/02/03 716 722 715 717 805,100
2022/02/02 710 719 707 717 696,600
2022/02/01 703 710 700 709 695,500
2022/01/31 699 712 696 709 870,400
2022/01/28 714 721 708 711 648,700
2022/01/27 707 714 699 706 791,700
2022/01/26 709 710 698 698 465,500
2022/01/25 700 705 693 703 693,100
2022/01/24 693 705 689 704 485,400
2022/01/21 690 693 675 690 493,600
2022/01/20 695 710 693 694 897,500
2022/01/19 700 709 696 702 914,800
2022/01/18 728 737 715 715 938,200
2022/01/17 726 729 720 723 601,700
2022/01/14 723 726 715 723 850,400
2022/01/13 729 729 720 724 711,700
2022/01/12 728 731 718 723 1,080,800
2022/01/11 715 726 707 726 980,600
2022/01/07 701 714 700 713 835,400
2022/01/06 688 695 688 692 730,900
2022/01/05 693 696 688 696 802,900
2022/01/04 679 685 673 684 787,000

このページの先頭へ