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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,653 | 1,664 | 1,641 | 1,641 | 296,800 |
| 2024/12/27 | 1,634 | 1,648 | 1,628 | 1,647 | 352,100 |
| 2024/12/26 | 1,623 | 1,628 | 1,610 | 1,628 | 458,200 |
| 2024/12/25 | 1,641 | 1,641 | 1,598 | 1,621 | 412,600 |
| 2024/12/24 | 1,632 | 1,642 | 1,631 | 1,638 | 322,500 |
| 2024/12/23 | 1,591 | 1,630 | 1,586 | 1,627 | 518,700 |
| 2024/12/20 | 1,616 | 1,619 | 1,591 | 1,597 | 770,700 |
| 2024/12/19 | 1,591 | 1,620 | 1,585 | 1,613 | 637,500 |
| 2024/12/18 | 1,601 | 1,628 | 1,598 | 1,622 | 463,200 |
| 2024/12/17 | 1,635 | 1,662 | 1,609 | 1,612 | 469,700 |
| 2024/12/16 | 1,629 | 1,640 | 1,617 | 1,635 | 866,400 |
| 2024/12/13 | 1,619 | 1,640 | 1,616 | 1,629 | 980,100 |
| 2024/12/12 | 1,624 | 1,641 | 1,621 | 1,626 | 482,100 |
| 2024/12/11 | 1,620 | 1,627 | 1,609 | 1,624 | 386,400 |
| 2024/12/10 | 1,635 | 1,637 | 1,619 | 1,620 | 376,400 |
| 2024/12/09 | 1,629 | 1,629 | 1,595 | 1,616 | 644,700 |
| 2024/12/06 | 1,609 | 1,622 | 1,603 | 1,622 | 324,600 |
| 2024/12/05 | 1,622 | 1,624 | 1,587 | 1,604 | 476,400 |
| 2024/12/04 | 1,656 | 1,660 | 1,606 | 1,608 | 695,600 |
| 2024/12/03 | 1,641 | 1,668 | 1,631 | 1,656 | 889,200 |
| 2024/12/02 | 1,609 | 1,643 | 1,592 | 1,641 | 1,068,000 |
| 2024/11/29 | 1,572 | 1,601 | 1,568 | 1,590 | 751,600 |
| 2024/11/28 | 1,549 | 1,579 | 1,549 | 1,571 | 345,000 |
| 2024/11/27 | 1,564 | 1,576 | 1,549 | 1,557 | 624,200 |
| 2024/11/26 | 1,605 | 1,621 | 1,563 | 1,576 | 679,100 |
| 2024/11/25 | 1,621 | 1,633 | 1,610 | 1,614 | 559,300 |
| 2024/11/22 | 1,588 | 1,620 | 1,587 | 1,616 | 349,100 |
| 2024/11/21 | 1,587 | 1,605 | 1,584 | 1,587 | 374,200 |
| 2024/11/20 | 1,615 | 1,621 | 1,579 | 1,583 | 454,300 |
| 2024/11/19 | 1,615 | 1,640 | 1,613 | 1,633 | 503,000 |
| 2024/11/18 | 1,632 | 1,644 | 1,614 | 1,615 | 695,100 |
| 2024/11/15 | 1,625 | 1,632 | 1,601 | 1,623 | 813,100 |
| 2024/11/14 | 1,604 | 1,627 | 1,593 | 1,613 | 586,700 |
| 2024/11/13 | 1,620 | 1,634 | 1,590 | 1,594 | 833,000 |
| 2024/11/12 | 1,601 | 1,626 | 1,580 | 1,588 | 1,185,600 |
| 2024/11/11 | 1,581 | 1,607 | 1,545 | 1,561 | 994,900 |
| 2024/11/08 | 1,625 | 1,639 | 1,600 | 1,626 | 655,900 |
| 2024/11/07 | 1,646 | 1,661 | 1,602 | 1,624 | 979,800 |
| 2024/11/06 | 1,544 | 1,606 | 1,532 | 1,606 | 705,700 |
| 2024/11/05 | 1,515 | 1,532 | 1,505 | 1,528 | 434,100 |
| 2024/11/01 | 1,500 | 1,525 | 1,496 | 1,513 | 360,400 |
| 2024/10/31 | 1,524 | 1,535 | 1,507 | 1,513 | 632,200 |
| 2024/10/30 | 1,519 | 1,526 | 1,509 | 1,518 | 995,200 |
| 2024/10/29 | 1,500 | 1,522 | 1,495 | 1,519 | 573,700 |
| 2024/10/28 | 1,480 | 1,514 | 1,475 | 1,493 | 685,100 |
| 2024/10/25 | 1,494 | 1,500 | 1,475 | 1,495 | 606,400 |
| 2024/10/24 | 1,500 | 1,516 | 1,487 | 1,505 | 785,200 |
| 2024/10/23 | 1,519 | 1,524 | 1,496 | 1,500 | 518,800 |
| 2024/10/22 | 1,535 | 1,547 | 1,513 | 1,519 | 644,600 |
| 2024/10/21 | 1,574 | 1,575 | 1,543 | 1,544 | 500,200 |
| 2024/10/18 | 1,597 | 1,600 | 1,570 | 1,578 | 636,500 |
| 2024/10/17 | 1,588 | 1,620 | 1,584 | 1,588 | 694,600 |
| 2024/10/16 | 1,556 | 1,583 | 1,546 | 1,567 | 503,700 |
| 2024/10/15 | 1,564 | 1,590 | 1,554 | 1,578 | 653,800 |
| 2024/10/11 | 1,545 | 1,561 | 1,538 | 1,541 | 394,200 |
| 2024/10/10 | 1,541 | 1,544 | 1,525 | 1,533 | 486,200 |
| 2024/10/09 | 1,547 | 1,559 | 1,518 | 1,528 | 528,900 |
| 2024/10/08 | 1,584 | 1,584 | 1,512 | 1,531 | 977,000 |
| 2024/10/07 | 1,585 | 1,612 | 1,569 | 1,602 | 1,251,500 |
| 2024/10/04 | 1,535 | 1,571 | 1,531 | 1,551 | 731,900 |
| 2024/10/03 | 1,553 | 1,555 | 1,510 | 1,516 | 644,500 |
| 2024/10/02 | 1,538 | 1,564 | 1,520 | 1,530 | 527,700 |
| 2024/10/01 | 1,560 | 1,584 | 1,545 | 1,562 | 621,400 |
| 2024/09/30 | 1,531 | 1,568 | 1,520 | 1,550 | 1,129,400 |
| 2024/09/27 | 1,541 | 1,545 | 1,518 | 1,529 | 731,000 |
| 2024/09/26 | 1,535 | 1,569 | 1,515 | 1,569 | 1,501,000 |
| 2024/09/25 | 1,576 | 1,576 | 1,520 | 1,524 | 695,900 |
| 2024/09/24 | 1,583 | 1,585 | 1,564 | 1,565 | 649,400 |
| 2024/09/20 | 1,606 | 1,609 | 1,573 | 1,573 | 913,700 |
| 2024/09/19 | 1,576 | 1,594 | 1,570 | 1,582 | 543,800 |
| 2024/09/18 | 1,548 | 1,562 | 1,536 | 1,554 | 456,000 |
| 2024/09/17 | 1,566 | 1,575 | 1,503 | 1,540 | 670,900 |
| 2024/09/13 | 1,553 | 1,578 | 1,551 | 1,552 | 704,900 |
| 2024/09/12 | 1,555 | 1,570 | 1,539 | 1,558 | 656,800 |
| 2024/09/11 | 1,560 | 1,576 | 1,527 | 1,536 | 670,300 |
| 2024/09/10 | 1,570 | 1,606 | 1,568 | 1,587 | 753,600 |
| 2024/09/09 | 1,546 | 1,579 | 1,518 | 1,571 | 685,500 |
| 2024/09/06 | 1,622 | 1,634 | 1,595 | 1,611 | 810,400 |
| 2024/09/05 | 1,595 | 1,650 | 1,586 | 1,618 | 905,000 |
| 2024/09/04 | 1,676 | 1,688 | 1,653 | 1,666 | 707,400 |
| 2024/09/03 | 1,719 | 1,742 | 1,706 | 1,737 | 513,700 |
| 2024/09/02 | 1,700 | 1,715 | 1,684 | 1,702 | 426,000 |
| 2024/08/30 | 1,691 | 1,698 | 1,671 | 1,683 | 684,700 |
| 2024/08/29 | 1,706 | 1,713 | 1,683 | 1,691 | 604,400 |
| 2024/08/28 | 1,670 | 1,712 | 1,664 | 1,712 | 418,100 |
| 2024/08/27 | 1,669 | 1,689 | 1,653 | 1,689 | 437,900 |
| 2024/08/26 | 1,710 | 1,716 | 1,647 | 1,658 | 509,900 |
| 2024/08/23 | 1,685 | 1,702 | 1,669 | 1,702 | 591,600 |
| 2024/08/22 | 1,707 | 1,767 | 1,671 | 1,683 | 895,400 |
| 2024/08/21 | 1,732 | 1,763 | 1,718 | 1,725 | 690,300 |
| 2024/08/20 | 1,784 | 1,785 | 1,748 | 1,766 | 977,600 |
| 2024/08/19 | 1,760 | 1,786 | 1,749 | 1,749 | 976,400 |
| 2024/08/16 | 1,774 | 1,796 | 1,751 | 1,760 | 1,012,400 |
| 2024/08/15 | 1,681 | 1,718 | 1,666 | 1,696 | 699,200 |
| 2024/08/14 | 1,628 | 1,706 | 1,627 | 1,656 | 832,900 |
| 2024/08/13 | 1,563 | 1,626 | 1,547 | 1,626 | 780,000 |
| 2024/08/09 | 1,541 | 1,581 | 1,515 | 1,543 | 1,059,900 |
| 2024/08/08 | 1,486 | 1,529 | 1,477 | 1,484 | 925,200 |
| 2024/08/07 | 1,392 | 1,569 | 1,390 | 1,525 | 1,125,000 |
| 2024/08/06 | 1,467 | 1,560 | 1,409 | 1,452 | 1,517,400 |
| 2024/08/05 | 1,541 | 1,541 | 1,356 | 1,371 | 1,857,300 |
| 2024/08/02 | 1,797 | 1,810 | 1,702 | 1,712 | 1,238,200 |
| 2024/08/01 | 1,865 | 1,913 | 1,849 | 1,877 | 916,000 |
| 2024/07/31 | 1,811 | 1,891 | 1,783 | 1,888 | 970,400 |
| 2024/07/30 | 1,794 | 1,808 | 1,780 | 1,781 | 418,100 |
| 2024/07/29 | 1,776 | 1,816 | 1,762 | 1,808 | 372,900 |
| 2024/07/26 | 1,752 | 1,778 | 1,735 | 1,753 | 464,100 |
| 2024/07/25 | 1,809 | 1,814 | 1,758 | 1,758 | 692,700 |
| 2024/07/24 | 1,842 | 1,855 | 1,808 | 1,810 | 475,900 |
| 2024/07/23 | 1,825 | 1,848 | 1,822 | 1,843 | 433,000 |
| 2024/07/22 | 1,817 | 1,820 | 1,801 | 1,804 | 314,400 |
| 2024/07/19 | 1,811 | 1,817 | 1,795 | 1,812 | 299,600 |
| 2024/07/18 | 1,801 | 1,839 | 1,800 | 1,820 | 433,400 |
| 2024/07/17 | 1,834 | 1,844 | 1,821 | 1,826 | 348,400 |
| 2024/07/16 | 1,796 | 1,837 | 1,794 | 1,812 | 334,300 |
| 2024/07/12 | 1,787 | 1,812 | 1,782 | 1,801 | 418,000 |
| 2024/07/11 | 1,820 | 1,824 | 1,801 | 1,801 | 415,700 |
| 2024/07/10 | 1,803 | 1,815 | 1,788 | 1,800 | 437,500 |
| 2024/07/09 | 1,778 | 1,808 | 1,776 | 1,795 | 419,600 |
| 2024/07/08 | 1,797 | 1,805 | 1,765 | 1,768 | 515,500 |
| 2024/07/05 | 1,827 | 1,828 | 1,796 | 1,796 | 391,300 |
| 2024/07/04 | 1,841 | 1,845 | 1,810 | 1,832 | 445,000 |
| 2024/07/03 | 1,865 | 1,876 | 1,834 | 1,837 | 418,100 |
| 2024/07/02 | 1,848 | 1,884 | 1,845 | 1,865 | 563,800 |
| 2024/07/01 | 1,849 | 1,855 | 1,818 | 1,852 | 474,000 |
| 2024/06/28 | 1,800 | 1,841 | 1,800 | 1,826 | 461,400 |
| 2024/06/27 | 1,801 | 1,818 | 1,788 | 1,797 | 458,000 |
| 2024/06/26 | 1,796 | 1,814 | 1,792 | 1,805 | 579,100 |
| 2024/06/25 | 1,771 | 1,811 | 1,767 | 1,801 | 702,000 |
| 2024/06/24 | 1,727 | 1,759 | 1,714 | 1,753 | 453,500 |
| 2024/06/21 | 1,764 | 1,767 | 1,701 | 1,725 | 1,060,900 |
| 2024/06/20 | 1,771 | 1,778 | 1,713 | 1,738 | 592,000 |
| 2024/06/19 | 1,770 | 1,818 | 1,766 | 1,769 | 681,200 |
| 2024/06/18 | 1,733 | 1,741 | 1,717 | 1,741 | 494,900 |
| 2024/06/17 | 1,718 | 1,734 | 1,707 | 1,710 | 493,200 |
| 2024/06/14 | 1,695 | 1,739 | 1,686 | 1,718 | 725,900 |
| 2024/06/13 | 1,748 | 1,755 | 1,701 | 1,711 | 453,000 |
| 2024/06/12 | 1,763 | 1,763 | 1,739 | 1,748 | 411,600 |
| 2024/06/11 | 1,787 | 1,805 | 1,770 | 1,773 | 421,900 |
| 2024/06/10 | 1,768 | 1,794 | 1,765 | 1,787 | 400,900 |
| 2024/06/07 | 1,780 | 1,803 | 1,763 | 1,770 | 385,300 |
| 2024/06/06 | 1,777 | 1,804 | 1,766 | 1,780 | 689,600 |
| 2024/06/05 | 1,792 | 1,813 | 1,770 | 1,789 | 787,800 |
| 2024/06/04 | 1,935 | 1,948 | 1,853 | 1,853 | 970,300 |
| 2024/06/03 | 1,940 | 1,959 | 1,922 | 1,936 | 664,900 |
| 2024/05/31 | 1,867 | 1,923 | 1,867 | 1,920 | 1,152,600 |
| 2024/05/30 | 1,828 | 1,857 | 1,802 | 1,848 | 555,500 |
| 2024/05/29 | 1,846 | 1,869 | 1,831 | 1,831 | 772,000 |
| 2024/05/28 | 1,791 | 1,841 | 1,786 | 1,831 | 528,100 |
| 2024/05/27 | 1,772 | 1,795 | 1,769 | 1,790 | 423,100 |
| 2024/05/24 | 1,778 | 1,818 | 1,767 | 1,781 | 527,400 |
| 2024/05/23 | 1,782 | 1,796 | 1,762 | 1,780 | 565,100 |
| 2024/05/22 | 1,770 | 1,835 | 1,765 | 1,802 | 714,500 |
| 2024/05/21 | 1,780 | 1,797 | 1,765 | 1,772 | 538,200 |
| 2024/05/20 | 1,759 | 1,784 | 1,759 | 1,780 | 509,700 |
| 2024/05/17 | 1,735 | 1,755 | 1,717 | 1,752 | 514,300 |
| 2024/05/16 | 1,760 | 1,765 | 1,712 | 1,736 | 588,800 |
| 2024/05/15 | 1,773 | 1,792 | 1,737 | 1,764 | 759,200 |
| 2024/05/14 | 1,806 | 1,808 | 1,757 | 1,789 | 1,195,100 |
| 2024/05/13 | 1,722 | 1,857 | 1,705 | 1,823 | 2,272,700 |
| 2024/05/10 | 1,597 | 1,616 | 1,583 | 1,612 | 522,800 |
| 2024/05/09 | 1,580 | 1,599 | 1,575 | 1,587 | 485,000 |
| 2024/05/08 | 1,560 | 1,570 | 1,544 | 1,561 | 320,400 |
| 2024/05/07 | 1,576 | 1,577 | 1,546 | 1,557 | 337,500 |
| 2024/05/02 | 1,579 | 1,583 | 1,560 | 1,578 | 182,400 |
| 2024/05/01 | 1,582 | 1,587 | 1,559 | 1,580 | 330,500 |
| 2024/04/30 | 1,587 | 1,596 | 1,568 | 1,596 | 364,700 |
| 2024/04/26 | 1,551 | 1,594 | 1,547 | 1,588 | 534,900 |
| 2024/04/25 | 1,572 | 1,576 | 1,547 | 1,559 | 286,400 |
| 2024/04/24 | 1,575 | 1,590 | 1,568 | 1,578 | 396,600 |
| 2024/04/23 | 1,595 | 1,604 | 1,568 | 1,575 | 378,000 |
| 2024/04/22 | 1,581 | 1,606 | 1,546 | 1,581 | 824,300 |
| 2024/04/19 | 1,555 | 1,570 | 1,508 | 1,541 | 784,200 |
| 2024/04/18 | 1,516 | 1,561 | 1,505 | 1,555 | 339,100 |
| 2024/04/17 | 1,535 | 1,535 | 1,495 | 1,502 | 354,500 |
| 2024/04/16 | 1,585 | 1,599 | 1,527 | 1,528 | 565,700 |
| 2024/04/15 | 1,560 | 1,588 | 1,539 | 1,588 | 332,500 |
| 2024/04/12 | 1,583 | 1,603 | 1,570 | 1,586 | 494,500 |
| 2024/04/11 | 1,527 | 1,575 | 1,525 | 1,573 | 429,100 |
| 2024/04/10 | 1,523 | 1,542 | 1,519 | 1,535 | 281,600 |
| 2024/04/09 | 1,554 | 1,556 | 1,526 | 1,535 | 416,400 |
| 2024/04/08 | 1,534 | 1,549 | 1,526 | 1,538 | 355,300 |
| 2024/04/05 | 1,518 | 1,523 | 1,494 | 1,519 | 371,000 |
| 2024/04/04 | 1,524 | 1,559 | 1,524 | 1,543 | 567,100 |
| 2024/04/03 | 1,486 | 1,541 | 1,479 | 1,521 | 882,300 |
| 2024/04/02 | 1,514 | 1,528 | 1,475 | 1,490 | 710,900 |
| 2024/04/01 | 1,558 | 1,561 | 1,508 | 1,510 | 581,100 |
| 2024/03/29 | 1,541 | 1,562 | 1,532 | 1,559 | 490,200 |
| 2024/03/28 | 1,565 | 1,566 | 1,530 | 1,532 | 813,300 |
| 2024/03/27 | 1,628 | 1,629 | 1,590 | 1,594 | 1,473,400 |
| 2024/03/26 | 1,615 | 1,615 | 1,577 | 1,588 | 766,300 |
| 2024/03/25 | 1,628 | 1,628 | 1,596 | 1,608 | 795,600 |
| 2024/03/22 | 1,643 | 1,645 | 1,616 | 1,644 | 639,600 |
| 2024/03/21 | 1,587 | 1,654 | 1,572 | 1,642 | 1,016,400 |
| 2024/03/19 | 1,562 | 1,589 | 1,557 | 1,566 | 661,400 |
| 2024/03/18 | 1,579 | 1,580 | 1,539 | 1,564 | 626,800 |
| 2024/03/15 | 1,553 | 1,573 | 1,530 | 1,543 | 1,147,100 |
| 2024/03/14 | 1,574 | 1,592 | 1,548 | 1,559 | 627,900 |
| 2024/03/13 | 1,588 | 1,602 | 1,516 | 1,550 | 764,400 |
| 2024/03/12 | 1,565 | 1,567 | 1,525 | 1,563 | 757,400 |
| 2024/03/11 | 1,685 | 1,688 | 1,568 | 1,593 | 1,312,600 |
| 2024/03/08 | 1,645 | 1,712 | 1,622 | 1,685 | 1,344,900 |
| 2024/03/07 | 1,577 | 1,644 | 1,574 | 1,637 | 1,001,000 |
| 2024/03/06 | 1,550 | 1,570 | 1,535 | 1,558 | 1,130,300 |
| 2024/03/05 | 1,531 | 1,550 | 1,516 | 1,547 | 730,900 |
| 2024/03/04 | 1,548 | 1,550 | 1,519 | 1,526 | 627,500 |
| 2024/03/01 | 1,529 | 1,560 | 1,519 | 1,551 | 805,200 |
| 2024/02/29 | 1,520 | 1,533 | 1,514 | 1,519 | 572,700 |
| 2024/02/28 | 1,510 | 1,550 | 1,509 | 1,520 | 880,200 |
| 2024/02/27 | 1,499 | 1,527 | 1,491 | 1,507 | 846,300 |
| 2024/02/26 | 1,520 | 1,533 | 1,499 | 1,500 | 491,300 |
| 2024/02/22 | 1,508 | 1,536 | 1,505 | 1,515 | 420,900 |
| 2024/02/21 | 1,497 | 1,503 | 1,488 | 1,501 | 294,500 |
| 2024/02/20 | 1,522 | 1,536 | 1,491 | 1,498 | 598,200 |
| 2024/02/19 | 1,480 | 1,530 | 1,479 | 1,528 | 450,000 |
| 2024/02/16 | 1,461 | 1,490 | 1,457 | 1,478 | 487,500 |
| 2024/02/15 | 1,471 | 1,491 | 1,435 | 1,438 | 575,000 |
| 2024/02/14 | 1,455 | 1,464 | 1,443 | 1,454 | 427,500 |
| 2024/02/13 | 1,412 | 1,451 | 1,410 | 1,451 | 555,400 |
| 2024/02/09 | 1,421 | 1,421 | 1,388 | 1,406 | 610,900 |
| 2024/02/08 | 1,431 | 1,448 | 1,416 | 1,432 | 460,500 |
| 2024/02/07 | 1,421 | 1,436 | 1,409 | 1,436 | 334,500 |
| 2024/02/06 | 1,440 | 1,444 | 1,424 | 1,430 | 604,600 |
| 2024/02/05 | 1,401 | 1,457 | 1,373 | 1,439 | 1,010,400 |
| 2024/02/02 | 1,397 | 1,403 | 1,377 | 1,397 | 547,300 |
| 2024/02/01 | 1,391 | 1,405 | 1,379 | 1,405 | 695,000 |
| 2024/01/31 | 1,365 | 1,414 | 1,364 | 1,413 | 746,200 |
| 2024/01/30 | 1,377 | 1,381 | 1,364 | 1,364 | 293,300 |
| 2024/01/29 | 1,380 | 1,396 | 1,374 | 1,384 | 361,200 |
| 2024/01/26 | 1,370 | 1,386 | 1,360 | 1,370 | 489,600 |
| 2024/01/25 | 1,388 | 1,400 | 1,376 | 1,383 | 612,700 |
| 2024/01/24 | 1,343 | 1,388 | 1,337 | 1,388 | 615,200 |
| 2024/01/23 | 1,340 | 1,357 | 1,333 | 1,344 | 472,400 |
| 2024/01/22 | 1,333 | 1,340 | 1,326 | 1,339 | 389,500 |
| 2024/01/19 | 1,340 | 1,343 | 1,321 | 1,325 | 548,400 |
| 2024/01/18 | 1,332 | 1,339 | 1,321 | 1,335 | 401,500 |
| 2024/01/17 | 1,331 | 1,349 | 1,328 | 1,333 | 463,900 |
| 2024/01/16 | 1,340 | 1,342 | 1,317 | 1,322 | 388,500 |
| 2024/01/15 | 1,317 | 1,345 | 1,317 | 1,339 | 419,800 |
| 2024/01/12 | 1,335 | 1,347 | 1,313 | 1,313 | 567,100 |
| 2024/01/11 | 1,343 | 1,377 | 1,336 | 1,338 | 810,500 |
| 2024/01/10 | 1,324 | 1,334 | 1,314 | 1,316 | 565,200 |
| 2024/01/09 | 1,322 | 1,333 | 1,313 | 1,325 | 604,000 |
| 2024/01/05 | 1,294 | 1,318 | 1,288 | 1,318 | 630,700 |
| 2024/01/04 | 1,263 | 1,282 | 1,247 | 1,282 | 438,500 |