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
2026/03/27 2,477 2,531 2,473 2,513 926,200
2026/03/26 2,517 2,527 2,450 2,479 520,600
2026/03/25 2,532 2,549 2,502 2,502 730,600
2026/03/24 2,464 2,488 2,425 2,455 604,500
2026/03/23 2,400 2,408 2,349 2,381 659,300
2026/03/19 2,485 2,491 2,442 2,450 769,000
2026/03/18 2,505 2,529 2,489 2,525 596,200
2026/03/17 2,487 2,519 2,451 2,461 317,700
2026/03/16 2,474 2,490 2,439 2,452 492,600
2026/03/13 2,446 2,518 2,446 2,501 771,400
2026/03/12 2,518 2,518 2,430 2,457 731,000
2026/03/11 2,567 2,580 2,533 2,535 862,900
2026/03/10 2,508 2,568 2,494 2,549 651,200
2026/03/09 2,343 2,487 2,343 2,458 950,100
2026/03/06 2,493 2,584 2,483 2,584 537,500
2026/03/05 2,542 2,595 2,523 2,577 854,300
2026/03/04 2,515 2,547 2,388 2,442 941,700
2026/03/03 2,618 2,692 2,609 2,615 893,300
2026/03/02 2,634 2,669 2,592 2,668 939,300
2026/02/27 2,700 2,757 2,694 2,752 734,400
2026/02/26 2,672 2,694 2,656 2,685 641,600
2026/02/25 2,699 2,699 2,616 2,622 774,900
2026/02/24 2,714 2,714 2,647 2,700 827,900
2026/02/20 2,716 2,733 2,702 2,730 574,700
2026/02/19 2,693 2,744 2,692 2,744 487,300
2026/02/18 2,687 2,709 2,663 2,700 455,900
2026/02/17 2,707 2,728 2,646 2,646 525,500
2026/02/16 2,767 2,770 2,680 2,716 928,000
2026/02/13 2,848 2,859 2,767 2,767 1,308,600
2026/02/12 2,758 2,871 2,745 2,856 1,326,900
2026/02/10 2,752 2,780 2,730 2,741 826,400
2026/02/09 2,706 2,768 2,690 2,745 1,112,500
2026/02/06 2,613 2,663 2,581 2,663 717,400
2026/02/05 2,610 2,642 2,588 2,634 663,400
2026/02/04 2,534 2,578 2,526 2,564 666,700
2026/02/03 2,463 2,525 2,442 2,517 755,000
2026/02/02 2,495 2,500 2,411 2,413 706,200
2026/01/30 2,457 2,475 2,446 2,456 722,300
2026/01/29 2,407 2,445 2,387 2,440 570,000
2026/01/28 2,412 2,426 2,396 2,411 404,700
2026/01/27 2,395 2,427 2,375 2,426 356,200
2026/01/26 2,400 2,436 2,393 2,412 694,800
2026/01/23 2,436 2,469 2,430 2,469 455,400
2026/01/22 2,396 2,440 2,367 2,422 686,600
2026/01/21 2,335 2,365 2,307 2,352 763,500
2026/01/20 2,365 2,380 2,356 2,371 778,000
2026/01/19 2,360 2,378 2,341 2,365 509,300
2026/01/16 2,331 2,369 2,330 2,353 410,100
2026/01/15 2,300 2,352 2,287 2,347 541,600
2026/01/14 2,285 2,303 2,255 2,300 680,900
2026/01/13 2,292 2,303 2,267 2,293 636,400
2026/01/09 2,232 2,248 2,221 2,242 617,100
2026/01/08 2,225 2,231 2,203 2,207 539,200
2026/01/07 2,200 2,232 2,196 2,232 555,200
2026/01/06 2,175 2,222 2,175 2,222 610,100
2026/01/05 2,128 2,168 2,126 2,168 794,800

このページの先頭へ