8344 (株)山形銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,240 | 1,250 | 1,168 | 1,202 | 293,600 | 1,202 |
| 2025-04-03 | 1,321 | 1,328 | 1,280 | 1,298 | 187,400 | 1,298 |
| 2025-04-02 | 1,392 | 1,392 | 1,350 | 1,370 | 147,000 | 1,370 |
| 2025-04-01 | 1,430 | 1,432 | 1,378 | 1,385 | 125,400 | 1,385 |
| 2025-03-31 | 1,425 | 1,425 | 1,391 | 1,411 | 136,800 | 1,411 |
| 2025-03-28 | 1,475 | 1,486 | 1,446 | 1,455 | 258,300 | 1,455 |
| 2025-03-27 | 1,492 | 1,506 | 1,484 | 1,499 | 368,500 | 1,499 |
| 2025-03-26 | 1,488 | 1,508 | 1,478 | 1,495 | 181,800 | 1,495 |
| 2025-03-25 | 1,505 | 1,511 | 1,477 | 1,484 | 201,500 | 1,484 |
| 2025-03-24 | 1,512 | 1,521 | 1,499 | 1,500 | 210,100 | 1,500 |
| 2025-03-21 | 1,474 | 1,522 | 1,472 | 1,509 | 268,200 | 1,509 |
| 2025-03-19 | 1,467 | 1,484 | 1,460 | 1,475 | 201,900 | 1,475 |
| 2025-03-18 | 1,435 | 1,464 | 1,431 | 1,456 | 229,200 | 1,456 |
| 2025-03-17 | 1,421 | 1,449 | 1,421 | 1,441 | 226,000 | 1,441 |
| 2025-03-14 | 1,381 | 1,414 | 1,376 | 1,414 | 202,900 | 1,414 |
| 2025-03-13 | 1,379 | 1,393 | 1,374 | 1,381 | 190,900 | 1,381 |
| 2025-03-12 | 1,361 | 1,373 | 1,348 | 1,361 | 158,300 | 1,361 |
| 2025-03-11 | 1,345 | 1,371 | 1,345 | 1,362 | 173,600 | 1,362 |
| 2025-03-10 | 1,389 | 1,389 | 1,359 | 1,359 | 306,800 | 1,359 |
| 2025-03-07 | 1,394 | 1,405 | 1,382 | 1,398 | 143,800 | 1,398 |
| 2025-03-06 | 1,398 | 1,417 | 1,382 | 1,402 | 116,300 | 1,402 |
| 2025-03-05 | 1,389 | 1,397 | 1,375 | 1,380 | 133,300 | 1,380 |
| 2025-03-04 | 1,388 | 1,390 | 1,374 | 1,380 | 155,600 | 1,380 |
| 2025-03-03 | 1,400 | 1,404 | 1,373 | 1,388 | 150,500 | 1,388 |
| 2025-02-28 | 1,391 | 1,391 | 1,369 | 1,371 | 188,300 | 1,371 |
| 2025-02-27 | 1,379 | 1,397 | 1,366 | 1,397 | 141,000 | 1,397 |
| 2025-02-26 | 1,380 | 1,387 | 1,373 | 1,387 | 113,900 | 1,387 |
| 2025-02-25 | 1,388 | 1,412 | 1,380 | 1,384 | 126,000 | 1,384 |
| 2025-02-21 | 1,408 | 1,418 | 1,387 | 1,397 | 133,000 | 1,397 |
| 2025-02-20 | 1,432 | 1,448 | 1,416 | 1,418 | 110,400 | 1,418 |
| 2025-02-19 | 1,422 | 1,453 | 1,418 | 1,426 | 117,900 | 1,426 |
| 2025-02-18 | 1,453 | 1,453 | 1,416 | 1,432 | 169,300 | 1,432 |
| 2025-02-17 | 1,436 | 1,460 | 1,425 | 1,454 | 239,900 | 1,454 |
| 2025-02-14 | 1,380 | 1,430 | 1,376 | 1,423 | 237,800 | 1,423 |
| 2025-02-13 | 1,380 | 1,390 | 1,349 | 1,371 | 225,400 | 1,371 |
| 2025-02-12 | 1,348 | 1,374 | 1,348 | 1,363 | 191,300 | 1,363 |
| 2025-02-10 | 1,326 | 1,350 | 1,326 | 1,336 | 180,700 | 1,336 |
| 2025-02-07 | 1,320 | 1,338 | 1,311 | 1,326 | 215,300 | 1,326 |
| 2025-02-06 | 1,356 | 1,365 | 1,314 | 1,329 | 400,500 | 1,329 |
| 2025-02-05 | 1,286 | 1,350 | 1,285 | 1,339 | 776,700 | 1,339 |
| 2025-02-04 | 1,294 | 1,298 | 1,191 | 1,279 | 1,668,200 | 1,279 |
| 2025-02-03 | 1,035 | 1,045 | 1,005 | 1,014 | 83,000 | 1,014 |
| 2025-01-31 | 1,034 | 1,046 | 1,024 | 1,045 | 56,700 | 1,045 |
| 2025-01-30 | 1,017 | 1,026 | 1,016 | 1,026 | 27,800 | 1,026 |
| 2025-01-29 | 1,025 | 1,025 | 1,015 | 1,019 | 28,600 | 1,019 |
| 2025-01-28 | 1,002 | 1,022 | 1,002 | 1,022 | 35,900 | 1,022 |
| 2025-01-27 | 1,012 | 1,025 | 1,001 | 1,003 | 60,400 | 1,003 |
| 2025-01-24 | 1,005 | 1,011 | 991 | 1,000 | 47,500 | 1,000 |
| 2025-01-23 | 1,002 | 1,002 | 997 | 1,000 | 34,100 | 1,000 |
| 2025-01-22 | 1,002 | 1,008 | 998 | 1,008 | 31,100 | 1,008 |
| 2025-01-21 | 999 | 1,003 | 992 | 1,002 | 38,000 | 1,002 |
| 2025-01-20 | 995 | 998 | 993 | 996 | 34,500 | 996 |
| 2025-01-17 | 988 | 992 | 975 | 991 | 63,500 | 991 |
| 2025-01-16 | 992 | 996 | 983 | 990 | 52,400 | 990 |
| 2025-01-15 | 980 | 992 | 980 | 989 | 61,400 | 989 |
| 2025-01-14 | 976 | 981 | 970 | 973 | 45,600 | 973 |
| 2025-01-10 | 988 | 988 | 975 | 975 | 61,400 | 975 |
| 2025-01-09 | 997 | 997 | 988 | 988 | 41,400 | 988 |
| 2025-01-08 | 1,010 | 1,018 | 997 | 999 | 54,900 | 999 |
| 2025-01-07 | 1,005 | 1,008 | 995 | 1,007 | 64,300 | 1,007 |
| 2025-01-06 | 1,004 | 1,006 | 997 | 1,002 | 49,400 | 1,002 |
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