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
2023/12/29 1,268 1,275 1,256 1,264 401,300
2023/12/28 1,260 1,274 1,258 1,265 331,600
2023/12/27 1,255 1,264 1,251 1,264 328,700
2023/12/26 1,259 1,260 1,237 1,249 439,900
2023/12/25 1,259 1,268 1,246 1,252 620,900
2023/12/22 1,220 1,240 1,220 1,240 574,400
2023/12/21 1,229 1,236 1,213 1,219 557,300
2023/12/20 1,245 1,258 1,239 1,243 675,300
2023/12/19 1,261 1,270 1,245 1,257 687,400
2023/12/18 1,277 1,285 1,251 1,268 500,600
2023/12/15 1,290 1,310 1,285 1,299 714,400
2023/12/14 1,335 1,341 1,291 1,300 522,400
2023/12/13 1,336 1,350 1,335 1,344 384,800
2023/12/12 1,332 1,347 1,324 1,329 460,200
2023/12/11 1,354 1,365 1,338 1,350 719,000
2023/12/08 1,360 1,379 1,345 1,353 1,046,300
2023/12/07 1,334 1,360 1,328 1,360 681,300
2023/12/06 1,310 1,343 1,310 1,341 893,400
2023/12/05 1,309 1,330 1,308 1,310 577,600
2023/12/04 1,313 1,342 1,312 1,321 796,900
2023/12/01 1,314 1,322 1,306 1,317 597,700
2023/11/30 1,290 1,302 1,283 1,299 683,900
2023/11/29 1,318 1,333 1,292 1,296 425,800
2023/11/28 1,349 1,356 1,326 1,327 460,700
2023/11/27 1,353 1,353 1,331 1,350 429,700
2023/11/24 1,338 1,347 1,330 1,345 740,700
2023/11/22 1,311 1,332 1,306 1,328 637,100
2023/11/21 1,309 1,319 1,295 1,310 995,500
2023/11/20 1,284 1,316 1,284 1,292 762,500
2023/11/17 1,248 1,287 1,243 1,284 803,800
2023/11/16 1,276 1,290 1,258 1,260 820,200
2023/11/15 1,336 1,337 1,273 1,287 892,800
2023/11/14 1,343 1,348 1,315 1,325 1,000,000
2023/11/13 1,312 1,332 1,292 1,313 833,300
2023/11/10 1,283 1,317 1,282 1,314 815,100
2023/11/09 1,261 1,293 1,244 1,289 1,142,600
2023/11/08 1,370 1,371 1,264 1,282 1,818,900
2023/11/07 1,390 1,403 1,369 1,375 919,500
2023/11/06 1,438 1,441 1,390 1,391 1,111,600
2023/11/02 1,446 1,460 1,405 1,420 1,225,500
2023/11/01 1,400 1,436 1,397 1,432 1,426,900
2023/10/31 1,368 1,393 1,321 1,374 1,467,800
2023/10/30 1,325 1,356 1,321 1,333 1,042,300
2023/10/27 1,309 1,346 1,309 1,345 559,900
2023/10/26 1,317 1,332 1,296 1,310 629,500
2023/10/25 1,293 1,336 1,289 1,315 800,100
2023/10/24 1,300 1,300 1,260 1,293 624,000
2023/10/23 1,293 1,313 1,290 1,295 411,400
2023/10/20 1,310 1,320 1,283 1,293 525,100
2023/10/19 1,300 1,321 1,300 1,313 493,500
2023/10/18 1,305 1,324 1,300 1,319 543,200
2023/10/17 1,298 1,303 1,276 1,293 399,400
2023/10/16 1,275 1,297 1,269 1,288 569,500
2023/10/13 1,302 1,321 1,283 1,289 585,600
2023/10/12 1,315 1,322 1,305 1,314 500,600
2023/10/11 1,309 1,322 1,299 1,309 469,600
2023/10/10 1,305 1,325 1,295 1,321 1,257,200
2023/10/06 1,275 1,293 1,263 1,282 593,300
2023/10/05 1,235 1,280 1,235 1,275 894,000
2023/10/04 1,272 1,275 1,215 1,224 1,692,100
2023/10/03 1,317 1,317 1,284 1,294 1,069,900
2023/10/02 1,334 1,356 1,324 1,328 1,017,500
2023/09/29 1,340 1,343 1,302 1,311 860,200
2023/09/28 1,350 1,369 1,343 1,351 587,400
2023/09/27 1,354 1,372 1,348 1,371 781,300
2023/09/26 1,361 1,375 1,348 1,364 764,800
2023/09/25 1,382 1,382 1,345 1,350 716,100
2023/09/22 1,360 1,393 1,352 1,384 730,400
2023/09/21 1,378 1,394 1,364 1,370 745,700
2023/09/20 1,398 1,407 1,352 1,366 1,108,200
2023/09/19 1,377 1,410 1,376 1,395 952,100
2023/09/15 1,425 1,436 1,378 1,383 2,346,800
2023/09/14 1,390 1,403 1,386 1,396 1,439,900
2023/09/13 1,351 1,375 1,349 1,367 1,501,400
2023/09/12 1,322 1,345 1,313 1,344 1,424,200
2023/09/11 1,270 1,323 1,269 1,322 1,366,000
2023/09/08 1,238 1,255 1,238 1,245 1,385,500
2023/09/07 1,255 1,278 1,253 1,267 1,227,600
2023/09/06 1,279 1,288 1,265 1,266 1,416,500
2023/09/05 1,203 1,212 1,180 1,189 857,900
2023/09/04 1,175 1,191 1,175 1,191 858,500
2023/09/01 1,161 1,187 1,161 1,172 832,000
2023/08/31 1,150 1,168 1,147 1,158 800,600
2023/08/30 1,134 1,161 1,134 1,155 577,100
2023/08/29 1,137 1,141 1,126 1,134 453,200
2023/08/28 1,132 1,141 1,132 1,137 474,000
2023/08/25 1,130 1,132 1,118 1,125 456,600
2023/08/24 1,118 1,136 1,115 1,133 460,900
2023/08/23 1,113 1,123 1,111 1,121 372,800
2023/08/22 1,103 1,124 1,097 1,124 503,300
2023/08/21 1,097 1,105 1,094 1,097 515,800
2023/08/18 1,094 1,105 1,086 1,093 633,800
2023/08/17 1,075 1,097 1,073 1,096 613,700
2023/08/16 1,088 1,090 1,078 1,081 521,600
2023/08/15 1,103 1,108 1,097 1,104 451,000
2023/08/14 1,115 1,122 1,103 1,107 525,600
2023/08/10 1,092 1,104 1,090 1,103 529,100
2023/08/09 1,119 1,120 1,090 1,098 610,500
2023/08/08 1,118 1,120 1,105 1,112 528,100
2023/08/07 1,128 1,131 1,097 1,117 917,600
2023/08/04 1,100 1,116 1,100 1,108 936,000
2023/08/03 1,100 1,110 1,092 1,093 831,900
2023/08/02 1,094 1,108 1,089 1,097 797,900
2023/08/01 1,100 1,111 1,095 1,095 1,015,800
2023/07/31 1,101 1,122 1,092 1,105 1,440,600
2023/07/28 1,057 1,084 1,046 1,076 3,945,100
2023/07/27 1,037 1,050 1,033 1,049 782,300
2023/07/26 1,038 1,046 1,037 1,041 519,600
2023/07/25 1,041 1,041 1,032 1,040 576,200
2023/07/24 1,020 1,033 1,020 1,027 473,300
2023/07/21 1,044 1,046 1,025 1,030 711,100
2023/07/20 1,044 1,049 1,038 1,041 545,200
2023/07/19 1,041 1,047 1,030 1,038 627,600
2023/07/18 1,008 1,036 1,007 1,026 743,000
2023/07/14 1,014 1,017 1,001 1,008 806,800
2023/07/13 1,022 1,029 1,007 1,011 635,400
2023/07/12 1,029 1,035 1,020 1,028 627,100
2023/07/11 1,035 1,036 1,016 1,016 850,700
2023/07/10 1,051 1,068 1,033 1,034 1,295,700
2023/07/07 1,023 1,049 1,016 1,039 929,700
2023/07/06 1,028 1,035 1,016 1,023 1,044,200
2023/07/05 1,023 1,030 1,006 1,022 981,600
2023/07/04 986 1,025 986 1,024 1,120,100
2023/07/03 968 985 967 983 806,300
2023/06/30 970 977 963 966 639,200
2023/06/29 965 974 955 963 552,500
2023/06/28 949 969 947 965 592,600
2023/06/27 939 946 934 945 488,900
2023/06/26 945 949 933 934 443,600
2023/06/23 951 960 940 946 790,100
2023/06/22 926 949 926 946 820,300
2023/06/21 915 925 915 920 890,300
2023/06/20 923 927 911 915 692,500
2023/06/19 916 921 914 919 614,500
2023/06/16 908 914 907 912 1,177,600
2023/06/15 906 919 903 907 897,500
2023/06/14 912 915 906 907 691,500
2023/06/13 900 911 900 905 844,700
2023/06/12 902 906 897 901 735,100
2023/06/09 895 907 895 902 1,169,100
2023/06/08 906 915 896 899 1,065,700
2023/06/07 913 917 897 897 1,743,700
2023/06/06 914 914 902 908 1,214,400
2023/06/05 935 943 926 930 1,671,600
2023/06/02 913 927 913 927 994,100
2023/06/01 904 923 903 914 1,413,200
2023/05/31 905 917 905 912 1,314,800
2023/05/30 910 920 907 916 586,100
2023/05/29 906 917 906 912 717,100
2023/05/26 915 921 901 902 652,200
2023/05/25 915 926 907 919 769,400
2023/05/24 941 944 922 925 951,700
2023/05/23 906 934 904 929 1,107,100
2023/05/22 905 912 897 897 685,200
2023/05/19 928 928 914 915 501,000
2023/05/18 940 941 924 928 664,800
2023/05/17 919 928 912 927 768,200
2023/05/16 919 922 909 920 837,200
2023/05/15 880 908 880 908 1,474,100
2023/05/12 844 844 832 835 421,900
2023/05/11 828 845 828 843 321,600
2023/05/10 839 841 832 837 328,600
2023/05/09 835 840 823 836 415,600
2023/05/08 826 834 824 828 596,600
2023/05/02 844 844 829 836 300,000
2023/05/01 835 849 828 844 577,500
2023/04/28 834 843 819 831 735,200
2023/04/27 818 827 815 827 471,700
2023/04/26 826 829 812 818 487,200
2023/04/25 840 842 833 839 436,700
2023/04/24 836 839 826 828 380,000
2023/04/21 838 844 833 835 354,700
2023/04/20 840 848 834 845 523,300
2023/04/19 827 836 823 836 537,000
2023/04/18 828 838 826 832 703,800
2023/04/17 812 822 811 822 532,300
2023/04/14 811 814 806 809 574,700
2023/04/13 813 816 806 811 462,200
2023/04/12 820 822 811 816 387,900
2023/04/11 818 820 808 815 581,200
2023/04/10 814 822 814 814 315,600
2023/04/07 810 817 809 816 392,400
2023/04/06 796 810 795 804 683,500
2023/04/05 821 826 815 820 442,400
2023/04/04 828 838 822 837 586,400
2023/04/03 821 835 820 833 615,200
2023/03/31 803 816 802 812 739,100
2023/03/30 805 809 795 802 816,500
2023/03/29 813 822 811 821 1,571,600
2023/03/28 812 815 804 810 906,600
2023/03/27 807 807 791 794 915,200
2023/03/24 791 801 787 799 1,069,000
2023/03/23 798 811 795 811 631,500
2023/03/22 827 830 811 811 973,000
2023/03/20 804 822 803 805 1,061,200
2023/03/17 824 826 804 819 1,389,100
2023/03/16 797 811 787 809 1,070,900
2023/03/15 843 854 833 835 958,200
2023/03/14 845 849 818 819 1,740,700
2023/03/13 897 897 868 877 1,221,600
2023/03/10 946 951 917 917 1,255,500
2023/03/09 944 965 944 961 509,700
2023/03/08 940 945 934 944 457,300
2023/03/07 925 942 923 940 644,600
2023/03/06 926 928 915 921 517,000
2023/03/03 913 926 913 923 750,800
2023/03/02 931 934 910 917 897,400
2023/03/01 919 933 916 928 503,200
2023/02/28 927 930 916 919 482,800
2023/02/27 917 931 916 930 382,300
2023/02/24 927 937 910 917 704,400
2023/02/22 931 935 915 921 741,600
2023/02/21 922 934 922 934 544,000
2023/02/20 920 926 917 922 420,000
2023/02/17 909 921 908 915 475,700
2023/02/16 913 921 905 906 622,400
2023/02/15 917 928 910 916 776,300
2023/02/14 900 910 896 907 415,000
2023/02/13 897 911 897 897 434,200
2023/02/10 885 900 885 893 468,700
2023/02/09 882 889 881 885 368,100
2023/02/08 879 886 875 882 377,700
2023/02/07 874 885 868 876 723,900
2023/02/06 885 886 853 867 708,800
2023/02/03 870 877 860 877 599,400
2023/02/02 878 881 870 877 586,300
2023/02/01 900 913 885 885 447,000
2023/01/31 904 911 892 897 739,100
2023/01/30 890 909 888 904 642,100
2023/01/27 881 897 873 894 600,600
2023/01/26 879 882 871 880 399,300
2023/01/25 883 887 871 876 455,400
2023/01/24 872 884 870 883 441,600
2023/01/23 880 885 871 871 588,000
2023/01/20 862 872 859 872 393,500
2023/01/19 870 881 860 862 503,800
2023/01/18 873 881 838 874 1,095,800
2023/01/17 883 893 868 873 782,900
2023/01/16 920 924 889 892 1,033,500
2023/01/13 884 930 883 921 1,565,200
2023/01/12 850 888 850 882 642,300
2023/01/11 853 859 849 858 441,300
2023/01/10 856 865 848 852 498,000
2023/01/06 859 873 852 864 823,400
2023/01/05 868 878 854 859 941,100
2023/01/04 861 873 849 872 759,500

このページの先頭へ