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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,557.5 | 1,562.5 | 1,488.5 | 1,493 | 2,007,500 | 1,493 |
| 2025-05-12 | 1,574.5 | 1,599 | 1,524.5 | 1,526 | 3,246,000 | 1,526 |
| 2025-05-09 | 1,642.5 | 1,669 | 1,637 | 1,667 | 776,400 | 1,667 |
| 2025-05-08 | 1,620.5 | 1,630 | 1,612 | 1,619 | 621,900 | 1,619 |
| 2025-05-07 | 1,629 | 1,642 | 1,597.5 | 1,642 | 671,900 | 1,642 |
| 2025-05-02 | 1,644 | 1,646.5 | 1,600 | 1,611 | 725,500 | 1,611 |
| 2025-05-01 | 1,674.5 | 1,681 | 1,630.5 | 1,647.5 | 348,900 | 1,647.50 |
| 2025-04-30 | 1,646.5 | 1,685 | 1,640 | 1,678 | 530,900 | 1,678 |
| 2025-04-28 | 1,621.5 | 1,641 | 1,621 | 1,630.5 | 302,400 | 1,630.50 |
| 2025-04-25 | 1,616.5 | 1,628 | 1,602.5 | 1,612 | 360,900 | 1,612 |
| 2025-04-24 | 1,614 | 1,620.5 | 1,597.5 | 1,607.5 | 437,000 | 1,607.50 |
| 2025-04-23 | 1,610 | 1,618.5 | 1,580 | 1,580 | 476,400 | 1,580 |
| 2025-04-22 | 1,531 | 1,556 | 1,530 | 1,552.5 | 324,800 | 1,552.50 |
| 2025-04-21 | 1,525 | 1,539 | 1,518 | 1,529 | 323,600 | 1,529 |
| 2025-04-18 | 1,546 | 1,555 | 1,526 | 1,539 | 268,900 | 1,539 |
| 2025-04-17 | 1,489.5 | 1,524.5 | 1,474.5 | 1,517.5 | 340,900 | 1,517.50 |
| 2025-04-16 | 1,506 | 1,513 | 1,470.5 | 1,475.5 | 265,100 | 1,475.50 |
| 2025-04-15 | 1,485.5 | 1,499 | 1,475 | 1,498 | 287,900 | 1,498 |
| 2025-04-14 | 1,452 | 1,491 | 1,445 | 1,472.5 | 287,900 | 1,472.50 |
| 2025-04-11 | 1,400 | 1,463 | 1,398 | 1,449.5 | 481,400 | 1,449.50 |
| 2025-04-10 | 1,562 | 1,562 | 1,493.5 | 1,505.5 | 671,700 | 1,505.50 |
| 2025-04-09 | 1,377.5 | 1,397.5 | 1,330 | 1,372 | 1,018,100 | 1,372 |
| 2025-04-08 | 1,386 | 1,447.5 | 1,373 | 1,437.5 | 829,600 | 1,437.50 |
| 2025-04-07 | 1,310 | 1,379 | 1,301 | 1,326 | 1,063,800 | 1,326 |
| 2025-04-04 | 1,488.5 | 1,491 | 1,401 | 1,457 | 1,291,100 | 1,457 |
| 2025-04-03 | 1,600 | 1,600 | 1,545 | 1,568.5 | 1,239,200 | 1,568.50 |
| 2025-04-02 | 1,742.5 | 1,742.5 | 1,682.5 | 1,699 | 514,900 | 1,699 |
| 2025-04-01 | 1,797 | 1,797 | 1,736 | 1,742.5 | 533,000 | 1,742.50 |
| 2025-03-31 | 1,760.5 | 1,781 | 1,730 | 1,757 | 702,200 | 1,757 |
| 2025-03-28 | 1,851 | 1,874 | 1,816.5 | 1,816.5 | 818,600 | 1,816.50 |
| 2025-03-27 | 1,819 | 1,874 | 1,810 | 1,867.5 | 1,288,100 | 1,867.50 |
| 2025-03-26 | 1,838 | 1,838 | 1,801 | 1,822 | 604,800 | 1,822 |
| 2025-03-25 | 1,844 | 1,845 | 1,811.5 | 1,825.5 | 486,000 | 1,825.50 |
| 2025-03-24 | 1,851 | 1,856.5 | 1,824.5 | 1,828.5 | 596,500 | 1,828.50 |
| 2025-03-21 | 1,800 | 1,861 | 1,799.5 | 1,847 | 837,200 | 1,847 |
| 2025-03-19 | 1,763.5 | 1,790.5 | 1,758 | 1,790 | 449,800 | 1,790 |
| 2025-03-18 | 1,744.5 | 1,784 | 1,743 | 1,780 | 673,700 | 1,780 |
| 2025-03-17 | 1,724.5 | 1,754 | 1,724.5 | 1,738.5 | 469,600 | 1,738.50 |
| 2025-03-14 | 1,692.5 | 1,717 | 1,688.5 | 1,711.5 | 610,700 | 1,711.50 |
| 2025-03-13 | 1,673 | 1,693.5 | 1,667 | 1,689.5 | 419,300 | 1,689.50 |
| 2025-03-12 | 1,627 | 1,659 | 1,626.5 | 1,651.5 | 480,400 | 1,651.50 |
| 2025-03-11 | 1,620 | 1,627.5 | 1,587.5 | 1,621 | 829,700 | 1,621 |
| 2025-03-10 | 1,680 | 1,681 | 1,652 | 1,652 | 491,000 | 1,652 |
| 2025-03-07 | 1,674 | 1,687.5 | 1,657.5 | 1,679 | 459,900 | 1,679 |
| 2025-03-06 | 1,654 | 1,691.5 | 1,654 | 1,691.5 | 473,800 | 1,691.50 |
| 2025-03-05 | 1,644 | 1,664 | 1,641 | 1,653 | 505,900 | 1,653 |
| 2025-03-04 | 1,665 | 1,672.5 | 1,642 | 1,655.5 | 456,800 | 1,655.50 |
| 2025-03-03 | 1,660 | 1,669 | 1,639 | 1,665 | 576,400 | 1,665 |
| 2025-02-28 | 1,639 | 1,655.5 | 1,628.5 | 1,644 | 653,900 | 1,644 |
| 2025-02-27 | 1,637 | 1,662.5 | 1,631.5 | 1,644 | 703,400 | 1,644 |
| 2025-02-26 | 1,647 | 1,651.5 | 1,625.5 | 1,632 | 562,300 | 1,632 |
| 2025-02-25 | 1,654.5 | 1,661.5 | 1,644 | 1,650 | 792,300 | 1,650 |
| 2025-02-21 | 1,651 | 1,667.5 | 1,645 | 1,664 | 669,200 | 1,664 |
| 2025-02-20 | 1,664.5 | 1,673.5 | 1,632 | 1,665 | 479,800 | 1,665 |
| 2025-02-19 | 1,700 | 1,727.5 | 1,664.5 | 1,667.5 | 644,600 | 1,667.50 |
| 2025-02-18 | 1,708 | 1,721 | 1,684.5 | 1,700 | 307,600 | 1,700 |
| 2025-02-17 | 1,684.5 | 1,700.5 | 1,682 | 1,700.5 | 329,500 | 1,700.50 |
| 2025-02-14 | 1,667 | 1,685 | 1,661.5 | 1,684.5 | 374,000 | 1,684.50 |
| 2025-02-13 | 1,680 | 1,693 | 1,669 | 1,676.5 | 595,000 | 1,676.50 |
| 2025-02-12 | 1,653.5 | 1,691 | 1,631 | 1,672 | 685,600 | 1,672 |
| 2025-02-10 | 1,677 | 1,677 | 1,633 | 1,639 | 678,400 | 1,639 |
| 2025-02-07 | 1,678 | 1,687 | 1,662 | 1,679.5 | 363,000 | 1,679.50 |
| 2025-02-06 | 1,696 | 1,702.5 | 1,680 | 1,680 | 526,800 | 1,680 |
| 2025-02-05 | 1,706 | 1,713.5 | 1,668 | 1,678.5 | 559,200 | 1,678.50 |
| 2025-02-04 | 1,714.5 | 1,718 | 1,692.5 | 1,698 | 508,900 | 1,698 |
| 2025-02-03 | 1,714.5 | 1,723.5 | 1,684.5 | 1,689 | 697,000 | 1,689 |
| 2025-01-31 | 1,734 | 1,737 | 1,710 | 1,737 | 673,500 | 1,737 |
| 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