8360 (株)山梨中央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	1,882	1,899	1,761	1,834	285,100	1,834
2025-04-03	1,953	2,000	1,924	1,962	341,200	1,962
2025-04-02	2,106	2,142	2,056	2,103	122,000	2,103
2025-04-01	2,167	2,198	2,102	2,105	90,200	2,105
2025-03-31	2,179	2,203	2,130	2,157	202,600	2,157
2025-03-28	2,310	2,373	2,255	2,273	328,200	2,273
2025-03-27	2,252	2,573	2,207	2,374	1,976,700	2,374
2025-03-26	2,215	2,227	2,182	2,221	65,000	2,221
2025-03-25	2,228	2,240	2,194	2,209	71,700	2,209
2025-03-24	2,269	2,273	2,208	2,219	69,300	2,219
2025-03-21	2,195	2,277	2,190	2,262	176,200	2,262
2025-03-19	2,151	2,180	2,150	2,153	65,200	2,153
2025-03-18	2,114	2,163	2,085	2,151	186,600	2,151
2025-03-17	2,077	2,095	2,070	2,089	88,500	2,089
2025-03-14	2,059	2,076	2,039	2,074	244,800	2,074
2025-03-13	2,068	2,077	2,037	2,037	116,900	2,037
2025-03-12	1,999	2,069	1,999	2,044	62,500	2,044
2025-03-11	2,001	2,039	1,981	2,028	107,800	2,028
2025-03-10	2,065	2,083	2,020	2,020	100,300	2,020
2025-03-07	2,073	2,094	2,045	2,079	83,000	2,079
2025-03-06	2,061	2,091	2,061	2,083	51,900	2,083
2025-03-05	2,022	2,054	2,013	2,048	65,200	2,048
2025-03-04	2,053	2,065	2,033	2,046	62,000	2,046
2025-03-03	2,079	2,089	2,051	2,083	60,500	2,083
2025-02-28	2,050	2,067	2,027	2,050	92,200	2,050
2025-02-27	2,041	2,057	2,027	2,050	76,100	2,050
2025-02-26	2,031	2,054	2,012	2,031	91,800	2,031
2025-02-25	2,008	2,066	2,008	2,048	118,200	2,048
2025-02-21	2,035	2,064	2,019	2,049	108,100	2,049
2025-02-20	2,170	2,170	2,051	2,074	254,500	2,074
2025-02-19	2,259	2,277	2,195	2,195	312,700	2,195
2025-02-18	2,187	2,259	2,187	2,251	109,300	2,251
2025-02-17	2,201	2,235	2,167	2,187	187,500	2,187
2025-02-14	2,104	2,210	2,104	2,200	149,800	2,200
2025-02-13	2,130	2,140	2,098	2,104	174,200	2,104
2025-02-12	2,094	2,113	2,084	2,107	104,400	2,107
2025-02-10	2,161	2,161	2,072	2,116	139,300	2,116
2025-02-07	2,205	2,225	2,188	2,193	78,900	2,193
2025-02-06	2,263	2,263	2,212	2,229	73,800	2,229
2025-02-05	2,282	2,304	2,229	2,241	110,100	2,241
2025-02-04	2,248	2,300	2,227	2,266	127,500	2,266
2025-02-03	2,250	2,272	2,190	2,194	120,600	2,194
2025-01-31	2,297	2,302	2,254	2,275	76,500	2,275
2025-01-30	2,261	2,306	2,256	2,281	112,400	2,281
2025-01-29	2,187	2,255	2,156	2,246	114,900	2,246
2025-01-28	2,156	2,216	2,156	2,201	104,200	2,201
2025-01-27	2,155	2,196	2,154	2,156	78,800	2,156
2025-01-24	2,158	2,173	2,094	2,131	179,900	2,131
2025-01-23	2,140	2,187	2,140	2,161	144,600	2,161
2025-01-22	2,159	2,180	2,122	2,140	160,900	2,140
2025-01-21	2,105	2,169	2,101	2,145	323,600	2,145
2025-01-20	2,083	2,125	2,083	2,092	228,400	2,092
2025-01-17	2,007	2,085	1,997	2,062	132,200	2,062
2025-01-16	2,013	2,040	2,006	2,034	82,000	2,034
2025-01-15	1,932	1,982	1,929	1,979	76,400	1,979
2025-01-14	1,903	1,949	1,900	1,922	60,300	1,922
2025-01-10	1,918	1,945	1,907	1,934	53,700	1,934
2025-01-09	1,940	1,967	1,917	1,938	51,000	1,938
2025-01-08	1,899	1,977	1,898	1,959	108,900	1,959
2025-01-07	1,886	1,893	1,852	1,887	37,500	1,887
2025-01-06	1,897	1,897	1,862	1,871	29,200	1,871

分割・併合履歴： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.221株 [1986-01-28]1株→1.232株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8360 (株)山梨中央銀行 の時系列データ [2025年度]

8360 (株)山梨中央銀行の時系列データ [2025年度]