8386 (株)百十四銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,840 | 2,861 | 2,823 | 2,840 | 31,600 | 2,840 |
| 2024-05-01 | 2,872 | 2,878 | 2,820 | 2,846 | 37,900 | 2,846 |
| 2024-04-30 | 2,865 | 2,899 | 2,860 | 2,894 | 29,200 | 2,894 |
| 2024-04-26 | 2,891 | 2,940 | 2,880 | 2,896 | 43,500 | 2,896 |
| 2024-04-25 | 2,920 | 2,933 | 2,886 | 2,886 | 27,500 | 2,886 |
| 2024-04-24 | 2,950 | 2,963 | 2,916 | 2,921 | 35,800 | 2,921 |
| 2024-04-23 | 2,900 | 2,948 | 2,897 | 2,936 | 46,400 | 2,936 |
| 2024-04-22 | 2,869 | 2,899 | 2,820 | 2,879 | 66,400 | 2,879 |
| 2024-04-19 | 2,856 | 2,875 | 2,802 | 2,818 | 50,800 | 2,818 |
| 2024-04-18 | 2,806 | 2,888 | 2,806 | 2,877 | 51,600 | 2,877 |
| 2024-04-17 | 2,853 | 2,854 | 2,796 | 2,805 | 53,200 | 2,805 |
| 2024-04-16 | 2,939 | 2,964 | 2,845 | 2,850 | 55,600 | 2,850 |
| 2024-04-15 | 2,917 | 2,963 | 2,906 | 2,943 | 31,200 | 2,943 |
| 2024-04-12 | 2,924 | 2,967 | 2,910 | 2,967 | 51,100 | 2,967 |
| 2024-04-11 | 2,854 | 2,923 | 2,851 | 2,909 | 29,200 | 2,909 |
| 2024-04-10 | 2,870 | 2,886 | 2,854 | 2,870 | 21,000 | 2,870 |
| 2024-04-09 | 2,862 | 2,896 | 2,862 | 2,883 | 26,400 | 2,883 |
| 2024-04-08 | 2,874 | 2,886 | 2,853 | 2,877 | 20,100 | 2,877 |
| 2024-04-05 | 2,838 | 2,863 | 2,819 | 2,850 | 73,900 | 2,850 |
| 2024-04-04 | 2,887 | 2,919 | 2,865 | 2,888 | 38,200 | 2,888 |
| 2024-04-03 | 2,817 | 2,910 | 2,811 | 2,867 | 56,400 | 2,867 |
| 2024-04-02 | 2,932 | 2,940 | 2,828 | 2,840 | 67,800 | 2,840 |
| 2024-04-01 | 2,990 | 2,990 | 2,906 | 2,907 | 68,600 | 2,907 |
| 2024-03-29 | 2,915 | 2,983 | 2,907 | 2,977 | 70,500 | 2,977 |
| 2024-03-28 | 2,986 | 2,987 | 2,910 | 2,913 | 58,900 | 2,913 |
| 2024-03-27 | 2,999 | 3,045 | 2,995 | 3,025 | 72,000 | 3,025 |
| 2024-03-26 | 3,015 | 3,015 | 2,976 | 2,994 | 45,700 | 2,994 |
| 2024-03-25 | 3,065 | 3,070 | 3,025 | 3,025 | 73,100 | 3,025 |
| 2024-03-22 | 3,020 | 3,075 | 2,989 | 3,075 | 90,900 | 3,075 |
| 2024-03-21 | 2,901 | 3,015 | 2,900 | 2,982 | 110,600 | 2,982 |
| 2024-03-19 | 2,880 | 2,910 | 2,868 | 2,879 | 66,400 | 2,879 |
| 2024-03-18 | 2,872 | 2,895 | 2,842 | 2,868 | 51,100 | 2,868 |
| 2024-03-15 | 2,845 | 2,900 | 2,831 | 2,871 | 75,300 | 2,871 |
| 2024-03-14 | 2,849 | 2,863 | 2,831 | 2,843 | 35,900 | 2,843 |
| 2024-03-13 | 2,887 | 2,887 | 2,791 | 2,820 | 37,200 | 2,820 |
| 2024-03-12 | 2,833 | 2,854 | 2,802 | 2,837 | 52,100 | 2,837 |
| 2024-03-11 | 2,965 | 2,965 | 2,842 | 2,869 | 86,600 | 2,869 |
| 2024-03-08 | 2,913 | 2,996 | 2,900 | 2,969 | 92,300 | 2,969 |
| 2024-03-07 | 2,866 | 2,931 | 2,866 | 2,910 | 56,500 | 2,910 |
| 2024-03-06 | 2,844 | 2,910 | 2,837 | 2,868 | 69,800 | 2,868 |
| 2024-03-05 | 2,843 | 2,863 | 2,808 | 2,844 | 64,000 | 2,844 |
| 2024-03-04 | 2,880 | 2,880 | 2,811 | 2,842 | 107,800 | 2,842 |
| 2024-03-01 | 2,800 | 2,879 | 2,800 | 2,879 | 66,500 | 2,879 |
| 2024-02-29 | 2,760 | 2,820 | 2,748 | 2,811 | 49,900 | 2,811 |
| 2024-02-28 | 2,708 | 2,803 | 2,708 | 2,759 | 86,500 | 2,759 |
| 2024-02-27 | 2,677 | 2,739 | 2,671 | 2,712 | 58,700 | 2,712 |
| 2024-02-26 | 2,700 | 2,710 | 2,668 | 2,692 | 41,900 | 2,692 |
| 2024-02-22 | 2,700 | 2,707 | 2,665 | 2,690 | 48,000 | 2,690 |
| 2024-02-21 | 2,695 | 2,704 | 2,666 | 2,677 | 34,500 | 2,677 |
| 2024-02-20 | 2,734 | 2,748 | 2,693 | 2,698 | 56,100 | 2,698 |
| 2024-02-19 | 2,662 | 2,734 | 2,662 | 2,734 | 60,700 | 2,734 |
| 2024-02-16 | 2,631 | 2,679 | 2,631 | 2,652 | 68,100 | 2,652 |
| 2024-02-15 | 2,662 | 2,684 | 2,611 | 2,613 | 63,300 | 2,613 |
| 2024-02-14 | 2,670 | 2,684 | 2,630 | 2,658 | 49,200 | 2,658 |
| 2024-02-13 | 2,654 | 2,689 | 2,648 | 2,676 | 66,300 | 2,676 |
| 2024-02-09 | 2,715 | 2,715 | 2,648 | 2,663 | 73,900 | 2,663 |
| 2024-02-08 | 2,700 | 2,726 | 2,676 | 2,719 | 96,400 | 2,719 |
| 2024-02-07 | 2,694 | 2,730 | 2,656 | 2,725 | 77,200 | 2,725 |
| 2024-02-06 | 2,675 | 2,720 | 2,656 | 2,693 | 136,100 | 2,693 |
| 2024-02-05 | 2,616 | 2,711 | 2,598 | 2,704 | 220,400 | 2,704 |
| 2024-02-02 | 2,486 | 2,488 | 2,445 | 2,466 | 50,300 | 2,466 |
| 2024-02-01 | 2,475 | 2,494 | 2,452 | 2,481 | 76,200 | 2,481 |
| 2024-01-31 | 2,471 | 2,494 | 2,444 | 2,494 | 44,100 | 2,494 |
| 2024-01-30 | 2,490 | 2,490 | 2,450 | 2,459 | 43,200 | 2,459 |
| 2024-01-29 | 2,459 | 2,489 | 2,457 | 2,467 | 56,500 | 2,467 |
| 2024-01-26 | 2,440 | 2,485 | 2,424 | 2,450 | 83,500 | 2,450 |
| 2024-01-25 | 2,454 | 2,480 | 2,437 | 2,444 | 77,200 | 2,444 |
| 2024-01-24 | 2,390 | 2,449 | 2,388 | 2,440 | 99,600 | 2,440 |
| 2024-01-23 | 2,425 | 2,438 | 2,394 | 2,399 | 67,100 | 2,399 |
| 2024-01-22 | 2,400 | 2,429 | 2,400 | 2,420 | 49,000 | 2,420 |
| 2024-01-19 | 2,415 | 2,415 | 2,389 | 2,396 | 40,300 | 2,396 |
| 2024-01-18 | 2,385 | 2,411 | 2,383 | 2,407 | 62,900 | 2,407 |
| 2024-01-17 | 2,398 | 2,425 | 2,386 | 2,386 | 44,500 | 2,386 |
| 2024-01-16 | 2,426 | 2,426 | 2,384 | 2,394 | 59,100 | 2,394 |
| 2024-01-15 | 2,399 | 2,447 | 2,398 | 2,421 | 58,100 | 2,421 |
| 2024-01-12 | 2,429 | 2,433 | 2,386 | 2,398 | 92,000 | 2,398 |
| 2024-01-11 | 2,426 | 2,470 | 2,425 | 2,428 | 67,100 | 2,428 |
| 2024-01-10 | 2,428 | 2,445 | 2,408 | 2,409 | 63,800 | 2,409 |
| 2024-01-09 | 2,442 | 2,455 | 2,418 | 2,428 | 56,400 | 2,428 |
| 2024-01-05 | 2,421 | 2,435 | 2,391 | 2,424 | 72,100 | 2,424 |
| 2024-01-04 | 2,410 | 2,410 | 2,363 | 2,390 | 76,800 | 2,390 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1992-03-26]1株→1.05株 [1987-09-26]1株→1.05株
