1. HOME >
  2. 株価時系列 >
  3. 8418 >
  4. 2020年

8418 (株)山口フィナンシャルグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30593593580581659,900581
2020-12-29594596586595402,400595
2020-12-28593597583588532,000588
2020-12-25587596585594373,900594
2020-12-24591599589593429,300593
2020-12-23591591578584868,100584
2020-12-22605607593595863,500595
2020-12-21616623609610562,500610
2020-12-186106186016151,310,600615
2020-12-17622625610613769,600613
2020-12-16627628620624511,100624
2020-12-15624628620624689,000624
2020-12-14630642630634430,000634
2020-12-11628635620633644,400633
2020-12-10646646626628778,400628
2020-12-09648654643646548,700646
2020-12-08662665644645701,300645
2020-12-07687689662663638,000663
2020-12-04681685672678715,200678
2020-12-036726856656821,081,600682
2020-12-026716766656691,223,400669
2020-12-016536656486631,128,000663
2020-11-306806836416522,429,500652
2020-11-276896916806851,344,600685
2020-11-266876936786881,146,400688
2020-11-257247246916941,638,000694
2020-11-24745745717720982,400720
2020-11-20717727706725926,700725
2020-11-19726728712722698,300722
2020-11-18749751726730804,300730
2020-11-17748757740754772,700754
2020-11-16748756737747899,100747
2020-11-13740745731740512,000740
2020-11-12746751737741532,400741
2020-11-11749754740748761,800748
2020-11-10744749716730927,000730
2020-11-09720722709715473,100715
2020-11-06701719697717667,700717
2020-11-05695700687697573,800697
2020-11-04710710698701727,500701
2020-11-02683704683704580,600704
2020-10-30694694674676565,400676
2020-10-29679693677689421,900689
2020-10-28685687676684552,100684
2020-10-27693697685695479,400695
2020-10-26692698691697365,100697
2020-10-23693699686697339,900697
2020-10-22688690683686384,400686
2020-10-21690696689690373,300690
2020-10-20688688679681369,000681
2020-10-19681695681689404,400689
2020-10-16685687675680475,200680
2020-10-15684688676683422,700683
2020-10-14690691683685480,000685
2020-10-13694699685698417,900698
2020-10-12685696681694347,400694
2020-10-09703703687691507,500691
2020-10-08705707701703471,700703
2020-10-07700706695701461,700701
2020-10-06695705687701531,600701
2020-10-05683698680690559,200690
2020-10-02688692672674872,400674
2020-09-30708708683683549,000683
2020-09-29729731709711463,600711
2020-09-28722738720737718,000737
2020-09-25710716706714570,200714
2020-09-24710712699701476,800701
2020-09-23716722710710783,100710
2020-09-18730745726745939,600745
2020-09-17730739724725495,500725
2020-09-16711724704724899,700724
2020-09-15709716702716613,900716
2020-09-14705714702713577,600713
2020-09-11696705693705996,600705
2020-09-10701708697704666,200704
2020-09-09698704694700861,200700
2020-09-08711719706719642,400719
2020-09-07721723705713616,700713
2020-09-04696717692715711,400715
2020-09-03707707695698567,700698
2020-09-02696698693697518,300697
2020-09-01693701689699470,400699
2020-08-31701712701703571,900703
2020-08-28709720698706681,300706
2020-08-27705706697701372,500701
2020-08-26708710703708375,200708
2020-08-25719720706713668,100713
2020-08-24701703695696385,400696
2020-08-21707711699700365,300700
2020-08-20711713705705396,500705
2020-08-19710714703711504,300711
2020-08-18722726716720624,000720
2020-08-17729738728729408,300729
2020-08-14737738729729631,100729
2020-08-13720737719733701,700733
2020-08-12715734713725853,000725
2020-08-116717126707121,180,900712
2020-08-07636648636643364,800643
2020-08-06647654645646219,800646
2020-08-05643652635648422,600648
2020-08-04642661642653453,000653
2020-08-03630634622632372,600632
2020-07-31649649621621990,800621
2020-07-30654658640646441,400646
2020-07-29664665653653474,300653
2020-07-28667676663670415,300670
2020-07-27648668642668354,800668
2020-07-22666669654654278,400654
2020-07-21656660651659358,200659
2020-07-20653662649659224,500659
2020-07-17659660649652270,200652
2020-07-16664674655660431,600660
2020-07-15652660646654351,900654
2020-07-14649658644649259,300649
2020-07-13640653638650371,100650
2020-07-10635636619620401,700620
2020-07-09641651636642319,300642
2020-07-08646657639639332,200639
2020-07-07665665646649446,300649
2020-07-06651665648660385,800660
2020-07-03647655640648277,800648
2020-07-02645654643651466,000651
2020-07-01667669643646620,900646
2020-06-30670675662662805,500662
2020-06-29658660651654300,000654
2020-06-26660671658668737,400668
2020-06-25640649637646948,800646
2020-06-24673673654654707,700654
2020-06-23667680659675831,100675
2020-06-22661672653669624,500669
2020-06-196716716506511,044,100651
2020-06-18684693662669579,800669
2020-06-17684694682691953,300691
2020-06-166756916696881,085,200688
2020-06-15653662645648934,700648
2020-06-12636644630636847,000636
2020-06-11653664650652571,100652
2020-06-10676679670672486,400672
2020-06-09699701676684584,700684
2020-06-08686692682689763,800689
2020-06-05666670660666506,000666
2020-06-04667675656658652,800658
2020-06-03658659646651486,200651
2020-06-02649657644654473,000654
2020-06-01642647633639459,500639
2020-05-29648658643644687,800644
2020-05-28645656643654708,100654
2020-05-27614632611631645,400631
2020-05-26598602593601428,600601
2020-05-25588595586594305,800594
2020-05-22596597580583475,500583
2020-05-21593596587595342,500595
2020-05-20593599588589658,600589
2020-05-19607616599599668,300599
2020-05-18579592575587847,800587
2020-05-15556569547564766,900564
2020-05-14554560543543619,400543
2020-05-13555562553557637,600557
2020-05-12568571562565405,400565
2020-05-11571578569572414,800572
2020-05-08571576566570431,000570
2020-05-07558566554561632,600561
2020-05-01572576565571454,900571
2020-04-30580594569582835,200582
2020-04-28574578565571605,900571
2020-04-27567577557576517,300576
2020-04-24570570554565585,400565
2020-04-23551563545562534,800562
2020-04-22544561542552581,700552
2020-04-21538551535550796,100550
2020-04-20546556543550769,200550
2020-04-17554565543547846,000547
2020-04-16543555537554706,400554
2020-04-15563565551556960,300556
2020-04-14562571557569638,400569
2020-04-13577580565565447,700565
2020-04-10572583560581604,300581
2020-04-09571584551564702,300564
2020-04-08578597566583856,100583
2020-04-07565574550573893,400573
2020-04-06530561520555643,300555
2020-04-03548568528539977,500539
2020-04-025755815425461,047,200546
2020-04-01605623575581875,700581
2020-03-316406516046121,121,500612
2020-03-306216496056461,196,400646
2020-03-276136616086612,260,900661
2020-03-265826065685971,158,800597
2020-03-255945975795891,058,300589
2020-03-245745755555721,183,200572
2020-03-235295635155561,449,400556
2020-03-195315385055191,545,200519
2020-03-185065374935151,278,400515
2020-03-174555044465001,606,900500
2020-03-164674884584691,072,600469
2020-03-134534774444621,685,500462
2020-03-124934994804861,620,200486
2020-03-11509526504509944,700509
2020-03-104885094765071,247,600507
2020-03-09521527500502898,500502
2020-03-06554554541545863,400545
2020-03-05569572563566640,300566
2020-03-04568574561567809,200567
2020-03-03596598578578816,400578
2020-03-02566593565586938,900586
2020-02-285745765635751,390,200575
2020-02-27596602590591812,100591
2020-02-266096115966071,246,300607
2020-02-25618627610619982,200619
2020-02-21647657647648358,000648
2020-02-20652657646647345,700647
2020-02-19659659647647540,700647
2020-02-18664664654658392,100658
2020-02-17666668661665241,500665
2020-02-14669672663671318,300671
2020-02-13676677665672415,700672
2020-02-12681685673673539,900673
2020-02-10676689676685597,500685
2020-02-07701701683683411,300683
2020-02-06700707697698746,200698
2020-02-05680692677686773,800686
2020-02-04659674657670508,000670
2020-02-03652666651660560,000660
2020-01-31671675662667560,000667
2020-01-30661664652661532,900661
2020-01-29660671660669396,200669
2020-01-28651664651661780,100661
2020-01-27659660650658589,700658
2020-01-24673675669669449,000669
2020-01-23690691676677494,800677
2020-01-22693695688691672,100691
2020-01-21698701692696326,400696
2020-01-20700704697698281,600698
2020-01-17690700685696713,500696
2020-01-16692696686692645,700692
2020-01-15692697689691783,800691
2020-01-14717717697697878,100697
2020-01-10716726715720640,100720
2020-01-09720729713725764,500725
2020-01-08715715700705872,400705
2020-01-07717727716726574,400726
2020-01-067207247127141,016,600714

分割・併合履歴 ： なし