8386 (株)百十四銀行 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 | 3,000 | 3,010 | 2,837 | 2,933 | 286,100 | 2,933 |
| 2025-04-03 | 3,180 | 3,240 | 3,120 | 3,165 | 182,600 | 3,165 |
| 2025-04-02 | 3,450 | 3,465 | 3,380 | 3,390 | 91,500 | 3,390 |
| 2025-04-01 | 3,540 | 3,545 | 3,460 | 3,460 | 86,500 | 3,460 |
| 2025-03-31 | 3,510 | 3,520 | 3,435 | 3,475 | 136,300 | 3,475 |
| 2025-03-28 | 3,705 | 3,735 | 3,635 | 3,650 | 136,800 | 3,650 |
| 2025-03-27 | 3,675 | 3,770 | 3,665 | 3,740 | 160,000 | 3,740 |
| 2025-03-26 | 3,700 | 3,700 | 3,625 | 3,665 | 87,900 | 3,665 |
| 2025-03-25 | 3,720 | 3,720 | 3,635 | 3,645 | 87,800 | 3,645 |
| 2025-03-24 | 3,695 | 3,715 | 3,660 | 3,690 | 124,300 | 3,690 |
| 2025-03-21 | 3,650 | 3,750 | 3,650 | 3,715 | 133,000 | 3,715 |
| 2025-03-19 | 3,685 | 3,710 | 3,650 | 3,650 | 99,600 | 3,650 |
| 2025-03-18 | 3,625 | 3,705 | 3,625 | 3,695 | 172,400 | 3,695 |
| 2025-03-17 | 3,585 | 3,600 | 3,525 | 3,555 | 98,900 | 3,555 |
| 2025-03-14 | 3,405 | 3,515 | 3,395 | 3,515 | 95,500 | 3,515 |
| 2025-03-13 | 3,345 | 3,400 | 3,325 | 3,395 | 78,700 | 3,395 |
| 2025-03-12 | 3,250 | 3,375 | 3,250 | 3,335 | 75,900 | 3,335 |
| 2025-03-11 | 3,245 | 3,250 | 3,160 | 3,250 | 104,900 | 3,250 |
| 2025-03-10 | 3,375 | 3,385 | 3,300 | 3,305 | 73,700 | 3,305 |
| 2025-03-07 | 3,385 | 3,390 | 3,325 | 3,375 | 57,500 | 3,375 |
| 2025-03-06 | 3,365 | 3,415 | 3,335 | 3,415 | 51,400 | 3,415 |
| 2025-03-05 | 3,310 | 3,340 | 3,305 | 3,330 | 51,400 | 3,330 |
| 2025-03-04 | 3,335 | 3,350 | 3,285 | 3,310 | 44,500 | 3,310 |
| 2025-03-03 | 3,320 | 3,335 | 3,275 | 3,335 | 64,100 | 3,335 |
| 2025-02-28 | 3,320 | 3,325 | 3,280 | 3,290 | 80,800 | 3,290 |
| 2025-02-27 | 3,330 | 3,335 | 3,305 | 3,330 | 53,300 | 3,330 |
| 2025-02-26 | 3,310 | 3,330 | 3,295 | 3,330 | 45,600 | 3,330 |
| 2025-02-25 | 3,310 | 3,350 | 3,305 | 3,315 | 64,400 | 3,315 |
| 2025-02-21 | 3,340 | 3,340 | 3,305 | 3,330 | 53,700 | 3,330 |
| 2025-02-20 | 3,395 | 3,420 | 3,320 | 3,340 | 69,400 | 3,340 |
| 2025-02-19 | 3,465 | 3,510 | 3,395 | 3,405 | 68,600 | 3,405 |
| 2025-02-18 | 3,460 | 3,495 | 3,425 | 3,450 | 58,500 | 3,450 |
| 2025-02-17 | 3,410 | 3,460 | 3,410 | 3,435 | 44,900 | 3,435 |
| 2025-02-14 | 3,370 | 3,410 | 3,350 | 3,410 | 51,200 | 3,410 |
| 2025-02-13 | 3,380 | 3,415 | 3,360 | 3,375 | 68,600 | 3,375 |
| 2025-02-12 | 3,400 | 3,430 | 3,375 | 3,375 | 48,400 | 3,375 |
| 2025-02-10 | 3,405 | 3,405 | 3,340 | 3,360 | 70,400 | 3,360 |
| 2025-02-07 | 3,440 | 3,455 | 3,410 | 3,410 | 73,500 | 3,410 |
| 2025-02-06 | 3,500 | 3,520 | 3,430 | 3,440 | 78,900 | 3,440 |
| 2025-02-05 | 3,635 | 3,635 | 3,495 | 3,505 | 131,000 | 3,505 |
| 2025-02-04 | 3,590 | 3,605 | 3,550 | 3,565 | 108,300 | 3,565 |
| 2025-02-03 | 3,570 | 3,595 | 3,525 | 3,545 | 112,600 | 3,545 |
| 2025-01-31 | 3,555 | 3,650 | 3,540 | 3,640 | 112,400 | 3,640 |
| 2025-01-30 | 3,470 | 3,550 | 3,470 | 3,550 | 59,500 | 3,550 |
| 2025-01-29 | 3,490 | 3,505 | 3,455 | 3,480 | 69,200 | 3,480 |
| 2025-01-28 | 3,410 | 3,455 | 3,410 | 3,440 | 48,600 | 3,440 |
| 2025-01-27 | 3,355 | 3,415 | 3,350 | 3,405 | 72,900 | 3,405 |
| 2025-01-24 | 3,360 | 3,380 | 3,315 | 3,335 | 45,400 | 3,335 |
| 2025-01-23 | 3,305 | 3,360 | 3,290 | 3,335 | 57,600 | 3,335 |
| 2025-01-22 | 3,320 | 3,330 | 3,285 | 3,305 | 36,500 | 3,305 |
| 2025-01-21 | 3,335 | 3,345 | 3,295 | 3,315 | 22,300 | 3,315 |
| 2025-01-20 | 3,325 | 3,345 | 3,295 | 3,315 | 35,300 | 3,315 |
| 2025-01-17 | 3,305 | 3,310 | 3,240 | 3,305 | 51,300 | 3,305 |
| 2025-01-16 | 3,285 | 3,325 | 3,265 | 3,325 | 49,900 | 3,325 |
| 2025-01-15 | 3,215 | 3,275 | 3,210 | 3,275 | 47,300 | 3,275 |
| 2025-01-14 | 3,230 | 3,235 | 3,175 | 3,205 | 49,300 | 3,205 |
| 2025-01-10 | 3,260 | 3,260 | 3,210 | 3,225 | 42,300 | 3,225 |
| 2025-01-09 | 3,290 | 3,300 | 3,250 | 3,255 | 49,100 | 3,255 |
| 2025-01-08 | 3,290 | 3,345 | 3,285 | 3,315 | 52,700 | 3,315 |
| 2025-01-07 | 3,280 | 3,305 | 3,235 | 3,290 | 50,600 | 3,290 |
| 2025-01-06 | 3,290 | 3,295 | 3,245 | 3,260 | 51,000 | 3,260 |
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