8418 (株)山口フィナンシャルグループ 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 | 1,579 | 1,582.5 | 1,559.5 | 1,577.5 | 182,400 | 1,577.50 |
| 2024-05-01 | 1,582 | 1,586.5 | 1,559 | 1,580 | 330,500 | 1,580 |
| 2024-04-30 | 1,587 | 1,595.5 | 1,568 | 1,595.5 | 364,700 | 1,595.50 |
| 2024-04-26 | 1,551 | 1,594 | 1,547 | 1,587.5 | 534,900 | 1,587.50 |
| 2024-04-25 | 1,572 | 1,575.5 | 1,547 | 1,558.5 | 286,400 | 1,558.50 |
| 2024-04-24 | 1,575 | 1,589.5 | 1,568 | 1,577.5 | 396,600 | 1,577.50 |
| 2024-04-23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575 | 378,000 | 1,575 |
| 2024-04-22 | 1,581 | 1,606 | 1,546 | 1,580.5 | 824,300 | 1,580.50 |
| 2024-04-19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541 | 784,200 | 1,541 |
| 2024-04-18 | 1,515.5 | 1,561 | 1,505 | 1,554.5 | 339,100 | 1,554.50 |
| 2024-04-17 | 1,535 | 1,535 | 1,495 | 1,502 | 354,500 | 1,502 |
| 2024-04-16 | 1,584.5 | 1,599 | 1,526.5 | 1,527.5 | 565,700 | 1,527.50 |
| 2024-04-15 | 1,560 | 1,587.5 | 1,538.5 | 1,587.5 | 332,500 | 1,587.50 |
| 2024-04-12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | 494,500 | 1,585.50 |
| 2024-04-11 | 1,527 | 1,575 | 1,525 | 1,573 | 429,100 | 1,573 |
| 2024-04-10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535 | 281,600 | 1,535 |
| 2024-04-09 | 1,554 | 1,555.5 | 1,525.5 | 1,535 | 416,400 | 1,535 |
| 2024-04-08 | 1,533.5 | 1,548.5 | 1,526 | 1,537.5 | 355,300 | 1,537.50 |
| 2024-04-05 | 1,518 | 1,522.5 | 1,494 | 1,519 | 371,000 | 1,519 |
| 2024-04-04 | 1,523.5 | 1,558.5 | 1,523.5 | 1,542.5 | 567,100 | 1,542.50 |
| 2024-04-03 | 1,485.5 | 1,541 | 1,479 | 1,521 | 882,300 | 1,521 |
| 2024-04-02 | 1,513.5 | 1,528 | 1,475 | 1,490 | 710,900 | 1,490 |
| 2024-04-01 | 1,558 | 1,561 | 1,507.5 | 1,510 | 581,100 | 1,510 |
| 2024-03-29 | 1,541 | 1,562 | 1,531.5 | 1,558.5 | 490,200 | 1,558.50 |
| 2024-03-28 | 1,564.5 | 1,566 | 1,529.5 | 1,532 | 813,300 | 1,532 |
| 2024-03-27 | 1,628 | 1,629 | 1,590 | 1,594 | 1,473,400 | 1,594 |
| 2024-03-26 | 1,614.5 | 1,614.5 | 1,576.5 | 1,588 | 766,300 | 1,588 |
| 2024-03-25 | 1,628 | 1,628 | 1,595.5 | 1,608 | 795,600 | 1,608 |
| 2024-03-22 | 1,642.5 | 1,644.5 | 1,616 | 1,644 | 639,600 | 1,644 |
| 2024-03-21 | 1,587 | 1,654 | 1,571.5 | 1,642 | 1,016,400 | 1,642 |
| 2024-03-19 | 1,562 | 1,589 | 1,556.5 | 1,565.5 | 661,400 | 1,565.50 |
| 2024-03-18 | 1,578.5 | 1,579.5 | 1,538.5 | 1,563.5 | 626,800 | 1,563.50 |
| 2024-03-15 | 1,553 | 1,573 | 1,530 | 1,543 | 1,147,100 | 1,543 |
| 2024-03-14 | 1,574 | 1,591.5 | 1,547.5 | 1,559 | 627,900 | 1,559 |
| 2024-03-13 | 1,587.5 | 1,602 | 1,515.5 | 1,550 | 764,400 | 1,550 |
| 2024-03-12 | 1,565 | 1,567 | 1,525 | 1,562.5 | 757,400 | 1,562.50 |
| 2024-03-11 | 1,684.5 | 1,687.5 | 1,567.5 | 1,592.5 | 1,312,600 | 1,592.50 |
| 2024-03-08 | 1,644.5 | 1,712 | 1,621.5 | 1,684.5 | 1,344,900 | 1,684.50 |
| 2024-03-07 | 1,577 | 1,643.5 | 1,574 | 1,637 | 1,001,000 | 1,637 |
| 2024-03-06 | 1,549.5 | 1,569.5 | 1,534.5 | 1,557.5 | 1,130,300 | 1,557.50 |
| 2024-03-05 | 1,531 | 1,550 | 1,515.5 | 1,547 | 730,900 | 1,547 |
| 2024-03-04 | 1,548 | 1,550 | 1,519 | 1,526 | 627,500 | 1,526 |
| 2024-03-01 | 1,529 | 1,560 | 1,519 | 1,550.5 | 805,200 | 1,550.50 |
| 2024-02-29 | 1,519.5 | 1,533 | 1,513.5 | 1,519 | 572,700 | 1,519 |
| 2024-02-28 | 1,510 | 1,550 | 1,508.5 | 1,519.5 | 880,200 | 1,519.50 |
| 2024-02-27 | 1,499 | 1,527 | 1,490.5 | 1,506.5 | 846,300 | 1,506.50 |
| 2024-02-26 | 1,520 | 1,532.5 | 1,499 | 1,499.5 | 491,300 | 1,499.50 |
| 2024-02-22 | 1,508 | 1,536 | 1,505 | 1,514.5 | 420,900 | 1,514.50 |
| 2024-02-21 | 1,497 | 1,502.5 | 1,487.5 | 1,500.5 | 294,500 | 1,500.50 |
| 2024-02-20 | 1,522 | 1,535.5 | 1,491 | 1,498 | 598,200 | 1,498 |
| 2024-02-19 | 1,480 | 1,529.5 | 1,479 | 1,527.5 | 450,000 | 1,527.50 |
| 2024-02-16 | 1,460.5 | 1,490 | 1,457 | 1,478 | 487,500 | 1,478 |
| 2024-02-15 | 1,471 | 1,490.5 | 1,435 | 1,438 | 575,000 | 1,438 |
| 2024-02-14 | 1,454.5 | 1,464 | 1,442.5 | 1,453.5 | 427,500 | 1,453.50 |
| 2024-02-13 | 1,411.5 | 1,451 | 1,410 | 1,450.5 | 555,400 | 1,450.50 |
| 2024-02-09 | 1,421 | 1,421 | 1,387.5 | 1,406 | 610,900 | 1,406 |
| 2024-02-08 | 1,431 | 1,448 | 1,416 | 1,431.5 | 460,500 | 1,431.50 |
| 2024-02-07 | 1,421 | 1,435.5 | 1,408.5 | 1,435.5 | 334,500 | 1,435.50 |
| 2024-02-06 | 1,440 | 1,443.5 | 1,424 | 1,429.5 | 604,600 | 1,429.50 |
| 2024-02-05 | 1,400.5 | 1,457 | 1,372.5 | 1,439 | 1,010,400 | 1,439 |
| 2024-02-02 | 1,396.5 | 1,403 | 1,376.5 | 1,397 | 547,300 | 1,397 |
| 2024-02-01 | 1,391 | 1,404.5 | 1,378.5 | 1,404.5 | 695,000 | 1,404.50 |
| 2024-01-31 | 1,365 | 1,414 | 1,364 | 1,412.5 | 746,200 | 1,412.50 |
| 2024-01-30 | 1,377 | 1,381 | 1,364 | 1,364 | 293,300 | 1,364 |
| 2024-01-29 | 1,379.5 | 1,396 | 1,373.5 | 1,383.5 | 361,200 | 1,383.50 |
| 2024-01-26 | 1,369.5 | 1,386 | 1,360 | 1,370 | 489,600 | 1,370 |
| 2024-01-25 | 1,387.5 | 1,400 | 1,375.5 | 1,383 | 612,700 | 1,383 |
| 2024-01-24 | 1,342.5 | 1,387.5 | 1,336.5 | 1,387.5 | 615,200 | 1,387.50 |
| 2024-01-23 | 1,339.5 | 1,357 | 1,333 | 1,343.5 | 472,400 | 1,343.50 |
| 2024-01-22 | 1,332.5 | 1,340 | 1,326 | 1,339 | 389,500 | 1,339 |
| 2024-01-19 | 1,340 | 1,343 | 1,320.5 | 1,325 | 548,400 | 1,325 |
| 2024-01-18 | 1,331.5 | 1,339 | 1,320.5 | 1,335 | 401,500 | 1,335 |
| 2024-01-17 | 1,330.5 | 1,349 | 1,328 | 1,332.5 | 463,900 | 1,332.50 |
| 2024-01-16 | 1,339.5 | 1,342 | 1,317 | 1,322 | 388,500 | 1,322 |
| 2024-01-15 | 1,317 | 1,344.5 | 1,317 | 1,339 | 419,800 | 1,339 |
| 2024-01-12 | 1,335 | 1,347 | 1,313 | 1,313 | 567,100 | 1,313 |
| 2024-01-11 | 1,342.5 | 1,377 | 1,335.5 | 1,338 | 810,500 | 1,338 |
| 2024-01-10 | 1,323.5 | 1,333.5 | 1,314 | 1,316 | 565,200 | 1,316 |
| 2024-01-09 | 1,321.5 | 1,333 | 1,312.5 | 1,325 | 604,000 | 1,325 |
| 2024-01-05 | 1,294 | 1,317.5 | 1,287.5 | 1,317.5 | 630,700 | 1,317.50 |
| 2024-01-04 | 1,263 | 1,281.5 | 1,246.5 | 1,281.5 | 438,500 | 1,281.50 |
分割・併合履歴 ： なし
