8344 (株)山形銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,148 | 1,166 | 1,143 | 1,158 | 32,800 | 1,158 |
| 2024-04-25 | 1,150 | 1,158 | 1,145 | 1,149 | 19,600 | 1,149 |
| 2024-04-24 | 1,149 | 1,153 | 1,143 | 1,151 | 33,000 | 1,151 |
| 2024-04-23 | 1,158 | 1,163 | 1,149 | 1,149 | 33,200 | 1,149 |
| 2024-04-22 | 1,133 | 1,152 | 1,122 | 1,147 | 46,000 | 1,147 |
| 2024-04-19 | 1,130 | 1,148 | 1,114 | 1,120 | 29,900 | 1,120 |
| 2024-04-18 | 1,120 | 1,148 | 1,120 | 1,146 | 39,700 | 1,146 |
| 2024-04-17 | 1,133 | 1,136 | 1,107 | 1,120 | 64,300 | 1,120 |
| 2024-04-16 | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 | 1,126 |
| 2024-04-15 | 1,153 | 1,173 | 1,140 | 1,167 | 50,300 | 1,167 |
| 2024-04-12 | 1,152 | 1,158 | 1,148 | 1,156 | 46,200 | 1,156 |
| 2024-04-11 | 1,136 | 1,147 | 1,133 | 1,145 | 33,900 | 1,145 |
| 2024-04-10 | 1,129 | 1,147 | 1,124 | 1,146 | 51,200 | 1,146 |
| 2024-04-09 | 1,130 | 1,141 | 1,125 | 1,129 | 43,500 | 1,129 |
| 2024-04-08 | 1,126 | 1,131 | 1,122 | 1,124 | 37,500 | 1,124 |
| 2024-04-05 | 1,120 | 1,134 | 1,118 | 1,129 | 37,400 | 1,129 |
| 2024-04-04 | 1,145 | 1,149 | 1,134 | 1,142 | 27,600 | 1,142 |
| 2024-04-03 | 1,125 | 1,149 | 1,123 | 1,136 | 51,700 | 1,136 |
| 2024-04-02 | 1,164 | 1,168 | 1,130 | 1,139 | 97,200 | 1,139 |
| 2024-04-01 | 1,193 | 1,196 | 1,168 | 1,168 | 44,800 | 1,168 |
| 2024-03-29 | 1,173 | 1,186 | 1,173 | 1,179 | 35,700 | 1,179 |
| 2024-03-28 | 1,181 | 1,187 | 1,165 | 1,170 | 45,000 | 1,170 |
| 2024-03-27 | 1,204 | 1,215 | 1,203 | 1,205 | 50,100 | 1,205 |
| 2024-03-26 | 1,195 | 1,203 | 1,175 | 1,199 | 52,800 | 1,199 |
| 2024-03-25 | 1,224 | 1,225 | 1,195 | 1,195 | 53,100 | 1,195 |
| 2024-03-22 | 1,219 | 1,233 | 1,215 | 1,225 | 53,500 | 1,225 |
| 2024-03-21 | 1,214 | 1,240 | 1,210 | 1,226 | 58,700 | 1,226 |
| 2024-03-19 | 1,218 | 1,222 | 1,205 | 1,209 | 61,000 | 1,209 |
| 2024-03-18 | 1,229 | 1,233 | 1,215 | 1,218 | 42,000 | 1,218 |
| 2024-03-15 | 1,208 | 1,228 | 1,208 | 1,218 | 60,800 | 1,218 |
| 2024-03-14 | 1,200 | 1,216 | 1,200 | 1,208 | 27,300 | 1,208 |
| 2024-03-13 | 1,214 | 1,220 | 1,191 | 1,200 | 56,400 | 1,200 |
| 2024-03-12 | 1,190 | 1,201 | 1,170 | 1,201 | 42,100 | 1,201 |
| 2024-03-11 | 1,237 | 1,237 | 1,180 | 1,199 | 80,700 | 1,199 |
| 2024-03-08 | 1,205 | 1,248 | 1,205 | 1,238 | 163,900 | 1,238 |
| 2024-03-07 | 1,178 | 1,198 | 1,178 | 1,195 | 79,600 | 1,195 |
| 2024-03-06 | 1,167 | 1,180 | 1,167 | 1,169 | 52,100 | 1,169 |
| 2024-03-05 | 1,170 | 1,172 | 1,154 | 1,167 | 73,000 | 1,167 |
| 2024-03-04 | 1,197 | 1,197 | 1,157 | 1,181 | 67,200 | 1,181 |
| 2024-03-01 | 1,185 | 1,190 | 1,179 | 1,190 | 54,500 | 1,190 |
| 2024-02-29 | 1,168 | 1,185 | 1,164 | 1,185 | 43,800 | 1,185 |
| 2024-02-28 | 1,155 | 1,183 | 1,152 | 1,165 | 51,700 | 1,165 |
| 2024-02-27 | 1,126 | 1,163 | 1,126 | 1,155 | 63,100 | 1,155 |
| 2024-02-26 | 1,126 | 1,138 | 1,119 | 1,132 | 42,500 | 1,132 |
| 2024-02-22 | 1,110 | 1,127 | 1,101 | 1,122 | 83,700 | 1,122 |
| 2024-02-21 | 1,092 | 1,105 | 1,090 | 1,105 | 30,100 | 1,105 |
| 2024-02-20 | 1,108 | 1,108 | 1,092 | 1,099 | 47,800 | 1,099 |
| 2024-02-19 | 1,084 | 1,105 | 1,084 | 1,105 | 56,000 | 1,105 |
| 2024-02-16 | 1,060 | 1,086 | 1,060 | 1,084 | 87,900 | 1,084 |
| 2024-02-15 | 1,082 | 1,089 | 1,055 | 1,060 | 48,300 | 1,060 |
| 2024-02-14 | 1,090 | 1,090 | 1,074 | 1,082 | 44,500 | 1,082 |
| 2024-02-13 | 1,085 | 1,097 | 1,083 | 1,095 | 43,700 | 1,095 |
| 2024-02-09 | 1,093 | 1,096 | 1,077 | 1,085 | 55,700 | 1,085 |
| 2024-02-08 | 1,112 | 1,113 | 1,097 | 1,105 | 54,500 | 1,105 |
| 2024-02-07 | 1,111 | 1,131 | 1,107 | 1,123 | 82,300 | 1,123 |
| 2024-02-06 | 1,104 | 1,118 | 1,103 | 1,109 | 53,000 | 1,109 |
| 2024-02-05 | 1,103 | 1,133 | 1,103 | 1,119 | 52,100 | 1,119 |
| 2024-02-02 | 1,132 | 1,137 | 1,092 | 1,104 | 97,400 | 1,104 |
| 2024-02-01 | 1,120 | 1,133 | 1,101 | 1,123 | 72,100 | 1,123 |
| 2024-01-31 | 1,111 | 1,122 | 1,103 | 1,120 | 29,300 | 1,120 |
| 2024-01-30 | 1,117 | 1,121 | 1,110 | 1,110 | 17,700 | 1,110 |
| 2024-01-29 | 1,114 | 1,129 | 1,114 | 1,119 | 23,100 | 1,119 |
| 2024-01-26 | 1,099 | 1,125 | 1,091 | 1,110 | 62,000 | 1,110 |
| 2024-01-25 | 1,112 | 1,120 | 1,108 | 1,111 | 65,100 | 1,111 |
| 2024-01-24 | 1,080 | 1,106 | 1,077 | 1,102 | 64,600 | 1,102 |
| 2024-01-23 | 1,086 | 1,094 | 1,080 | 1,080 | 37,500 | 1,080 |
| 2024-01-22 | 1,087 | 1,092 | 1,083 | 1,090 | 27,200 | 1,090 |
| 2024-01-19 | 1,099 | 1,099 | 1,085 | 1,086 | 44,000 | 1,086 |
| 2024-01-18 | 1,093 | 1,102 | 1,085 | 1,101 | 60,600 | 1,101 |
| 2024-01-17 | 1,101 | 1,106 | 1,091 | 1,091 | 41,300 | 1,091 |
| 2024-01-16 | 1,102 | 1,107 | 1,092 | 1,099 | 48,300 | 1,099 |
| 2024-01-15 | 1,097 | 1,112 | 1,094 | 1,095 | 42,300 | 1,095 |
| 2024-01-12 | 1,094 | 1,096 | 1,082 | 1,091 | 39,700 | 1,091 |
| 2024-01-11 | 1,094 | 1,109 | 1,093 | 1,097 | 56,700 | 1,097 |
| 2024-01-10 | 1,083 | 1,095 | 1,077 | 1,085 | 56,100 | 1,085 |
| 2024-01-09 | 1,084 | 1,084 | 1,068 | 1,083 | 73,500 | 1,083 |
| 2024-01-05 | 1,080 | 1,082 | 1,073 | 1,077 | 58,600 | 1,077 |
| 2024-01-04 | 1,068 | 1,069 | 1,046 | 1,069 | 72,600 | 1,069 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-01-28]1株→1.046株 [1989-03-28]1株→1.05株
