8418 (株)山口フィナンシャルグループ 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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,684.5 | 1,705 | 1,677 | 1,705 | 538,700 | 1,705 |
| 2025-01-29 | 1,680 | 1,688 | 1,662.5 | 1,684.5 | 491,000 | 1,684.50 |
| 2025-01-28 | 1,651 | 1,686.5 | 1,650 | 1,681.5 | 401,000 | 1,681.50 |
| 2025-01-27 | 1,655 | 1,676 | 1,654 | 1,657.5 | 451,200 | 1,657.50 |
| 2025-01-24 | 1,636.5 | 1,646.5 | 1,613 | 1,627 | 360,200 | 1,627 |
| 2025-01-23 | 1,625 | 1,637 | 1,614 | 1,633.5 | 254,300 | 1,633.50 |
| 2025-01-22 | 1,646.5 | 1,646.5 | 1,632 | 1,632.5 | 305,800 | 1,632.50 |
| 2025-01-21 | 1,665 | 1,674.5 | 1,624 | 1,633 | 346,500 | 1,633 |
| 2025-01-20 | 1,636 | 1,658.5 | 1,636 | 1,652 | 357,300 | 1,652 |
| 2025-01-17 | 1,618.5 | 1,634.5 | 1,589.5 | 1,629 | 393,800 | 1,629 |
| 2025-01-16 | 1,619.5 | 1,634.5 | 1,613 | 1,627.5 | 317,400 | 1,627.50 |
| 2025-01-15 | 1,608 | 1,625 | 1,601 | 1,620.5 | 289,700 | 1,620.50 |
| 2025-01-14 | 1,615.5 | 1,633.5 | 1,585 | 1,590 | 599,900 | 1,590 |
| 2025-01-10 | 1,641.5 | 1,647.5 | 1,612 | 1,613.5 | 567,000 | 1,613.50 |
| 2025-01-09 | 1,677.5 | 1,678.5 | 1,649 | 1,653.5 | 459,400 | 1,653.50 |
| 2025-01-08 | 1,648 | 1,685 | 1,647.5 | 1,677.5 | 486,400 | 1,677.50 |
| 2025-01-07 | 1,651 | 1,663 | 1,630.5 | 1,648 | 486,600 | 1,648 |
| 2025-01-06 | 1,654 | 1,659 | 1,633 | 1,651 | 488,900 | 1,651 |
分割・併合履歴 ： なし