8418 (株)山口フィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	850	865	849	861	566,800	861
2022-12-29	870	870	850	855	455,100	855
2022-12-28	869	877	859	870	936,900	870
2022-12-27	842	866	842	863	751,700	863
2022-12-26	850	850	829	839	634,500	839
2022-12-23	827	846	825	846	789,500	846
2022-12-22	814	827	802	827	865,600	827
2022-12-21	848	866	807	808	1,622,300	808
2022-12-20	797	843	797	831	1,226,400	831
2022-12-19	780	791	780	787	736,400	787
2022-12-16	782	791	775	777	1,023,400	777
2022-12-15	778	784	778	782	389,100	782
2022-12-14	778	782	775	779	336,500	779
2022-12-13	781	785	775	781	457,600	781
2022-12-12	777	780	773	773	373,800	773
2022-12-09	770	780	769	776	494,600	776
2022-12-08	774	775	759	773	501,200	773
2022-12-07	768	784	766	778	744,900	778
2022-12-06	762	774	762	774	582,500	774
2022-12-05	768	771	758	765	841,600	765
2022-12-02	782	782	760	774	888,100	774
2022-12-01	814	814	789	793	879,100	793
2022-11-30	823	828	816	816	1,070,600	816
2022-11-29	820	830	816	823	679,900	823
2022-11-28	848	850	820	822	717,200	822
2022-11-25	819	839	817	835	621,100	835
2022-11-24	792	824	792	819	897,500	819
2022-11-22	777	789	777	788	494,900	788
2022-11-21	776	782	771	776	509,400	776
2022-11-18	767	778	766	769	766,700	769
2022-11-17	753	760	752	759	491,800	759
2022-11-16	750	757	746	755	490,500	755
2022-11-15	755	763	753	753	465,500	753
2022-11-14	767	775	736	757	895,800	757
2022-11-11	788	792	776	780	550,800	780
2022-11-10	780	791	779	786	355,800	786
2022-11-09	782	786	780	782	306,100	782
2022-11-08	777	784	777	782	446,400	782
2022-11-07	788	790	777	777	479,800	777
2022-11-04	780	792	780	782	606,300	782
2022-11-02	771	783	770	783	939,500	783
2022-11-01	783	787	772	774	410,000	774
2022-10-31	778	784	775	782	595,800	782
2022-10-28	770	782	768	773	988,700	773
2022-10-27	804	804	773	773	666,100	773
2022-10-26	802	814	801	809	578,000	809
2022-10-25	804	807	799	803	464,700	803
2022-10-24	800	803	792	798	528,200	798
2022-10-21	786	799	785	792	433,100	792
2022-10-20	795	801	792	797	402,500	797
2022-10-19	793	804	793	804	596,800	804
2022-10-18	789	798	789	795	370,500	795
2022-10-17	792	800	784	785	567,100	785
2022-10-14	800	801	792	796	623,100	796
2022-10-13	787	792	779	781	521,800	781
2022-10-12	794	799	784	785	881,200	785
2022-10-11	793	796	776	793	1,193,000	793
2022-10-07	762	766	760	763	565,000	763
2022-10-06	765	774	765	772	778,400	772
2022-10-05	768	776	765	766	682,300	766
2022-10-04	763	774	763	769	700,700	769
2022-10-03	764	768	747	750	868,900	750
2022-09-30	774	777	764	768	740,100	768
2022-09-29	760	767	755	765	543,600	765
2022-09-28	752	764	751	762	783,900	762
2022-09-27	761	774	761	764	534,200	764
2022-09-26	775	775	758	761	687,500	761
2022-09-22	789	790	778	784	920,200	784
2022-09-21	799	805	793	794	618,500	794
2022-09-20	800	810	798	802	631,300	802
2022-09-16	776	798	776	795	970,200	795
2022-09-15	773	776	771	776	331,900	776
2022-09-14	771	776	768	772	557,900	772
2022-09-13	776	782	776	780	448,200	780
2022-09-12	776	778	772	778	460,900	778
2022-09-09	763	774	763	772	626,600	772
2022-09-08	747	763	747	761	654,500	761
2022-09-07	757	762	741	744	534,300	744
2022-09-06	757	759	755	757	292,900	757
2022-09-05	764	769	758	758	361,400	758
2022-09-02	761	764	755	764	507,100	764
2022-09-01	763	764	753	761	494,400	761
2022-08-31	759	765	758	764	920,900	764
2022-08-30	771	772	763	767	436,700	767
2022-08-29	759	769	759	767	467,800	767
2022-08-26	771	776	768	770	414,300	770
2022-08-25	763	774	762	771	388,000	771
2022-08-24	761	768	761	766	550,300	766
2022-08-23	769	772	760	760	541,800	760
2022-08-22	765	776	765	774	652,600	774
2022-08-19	769	772	764	768	451,400	768
2022-08-18	770	770	762	762	364,600	762
2022-08-17	766	773	763	770	636,000	770
2022-08-16	765	765	759	761	290,700	761
2022-08-15	763	766	758	763	421,200	763
2022-08-12	758	775	756	766	638,200	766
2022-08-10	749	752	747	752	453,500	752
2022-08-09	756	764	747	750	680,100	750
2022-08-08	749	763	748	759	745,800	759
2022-08-05	741	748	741	746	429,800	746
2022-08-04	750	750	741	745	619,100	745
2022-08-03	744	749	741	744	786,900	744
2022-08-02	753	756	744	749	614,700	749
2022-08-01	751	761	747	757	854,600	757
2022-07-29	758	761	750	751	1,047,000	751
2022-07-28	765	768	757	766	550,200	766
2022-07-27	761	767	761	763	454,200	763
2022-07-26	759	768	759	765	616,300	765
2022-07-25	747	756	747	751	500,800	751
2022-07-22	748	751	743	747	527,400	747
2022-07-21	744	757	742	754	784,900	754
2022-07-20	741	745	736	744	521,700	744
2022-07-19	735	737	727	732	606,300	732
2022-07-15	738	738	717	720	816,500	720
2022-07-14	746	747	736	742	510,800	742
2022-07-13	749	753	744	751	453,500	751
2022-07-12	757	758	748	751	635,800	751
2022-07-11	750	764	748	762	1,004,200	762
2022-07-08	735	754	731	745	978,800	745
2022-07-07	737	741	729	735	1,101,700	735
2022-07-06	745	751	725	726	966,500	726
2022-07-05	747	752	742	752	774,800	752
2022-07-04	747	750	740	747	530,300	747
2022-07-01	745	750	737	740	579,800	740
2022-06-30	739	745	734	744	694,900	744
2022-06-29	744	750	739	746	1,272,800	746
2022-06-28	735	744	731	744	630,600	744
2022-06-27	742	745	730	733	882,000	733
2022-06-24	740	747	730	730	1,081,200	730
2022-06-23	746	751	744	749	827,600	749
2022-06-22	758	759	745	748	718,300	748
2022-06-21	755	762	753	758	819,900	758
2022-06-20	760	767	748	752	815,100	752
2022-06-17	769	776	758	758	1,914,600	758
2022-06-16	755	775	752	770	862,700	770
2022-06-15	759	765	756	758	716,100	758
2022-06-14	754	760	753	756	816,400	756
2022-06-13	752	761	751	757	858,300	757
2022-06-10	766	770	759	762	899,100	762
2022-06-09	755	770	754	767	839,200	767
2022-06-08	760	764	756	758	842,000	758
2022-06-07	750	767	748	761	1,062,800	761
2022-06-06	745	746	742	744	462,900	744
2022-06-03	740	745	738	744	782,700	744
2022-06-02	735	748	734	747	801,300	747
2022-06-01	729	743	726	739	983,400	739
2022-05-31	723	728	716	719	2,428,700	719
2022-05-30	702	731	699	725	1,831,500	725
2022-05-27	709	713	703	706	691,600	706
2022-05-26	696	711	695	705	854,700	705
2022-05-25	692	698	689	689	837,700	689
2022-05-24	704	706	688	688	992,700	688
2022-05-23	687	702	687	700	1,184,800	700
2022-05-20	676	685	675	682	1,209,800	682
2022-05-19	676	686	673	683	1,090,400	683
2022-05-18	688	694	684	686	903,700	686
2022-05-17	706	710	688	688	1,132,400	688
2022-05-16	730	739	689	697	1,811,300	697
2022-05-13	693	714	690	710	1,082,500	710
2022-05-12	711	715	698	698	873,500	698
2022-05-11	718	721	704	705	856,100	705
2022-05-10	733	734	723	730	478,400	730
2022-05-09	740	740	731	734	778,900	734
2022-05-06	729	738	726	736	683,000	736
2022-05-02	703	720	702	718	788,800	718
2022-04-28	690	714	690	713	725,200	713
2022-04-27	699	704	681	683	1,614,800	683
2022-04-26	711	715	707	708	456,000	708
2022-04-25	712	714	709	713	455,900	713
2022-04-22	720	726	717	722	627,000	722
2022-04-21	740	745	724	727	870,200	727
2022-04-20	729	737	724	737	965,900	737
2022-04-19	722	723	715	721	437,600	721
2022-04-18	702	717	702	715	437,200	715
2022-04-15	705	710	703	709	434,600	709
2022-04-14	695	705	694	702	428,400	702
2022-04-13	693	703	691	700	765,000	700
2022-04-12	712	716	702	705	575,500	705
2022-04-11	698	710	697	704	716,000	704
2022-04-08	690	694	685	691	775,600	691
2022-04-07	680	689	679	685	783,800	685
2022-04-06	687	695	684	685	599,600	685
2022-04-05	692	697	684	684	772,100	684
2022-04-04	677	695	677	693	515,400	693
2022-04-01	675	692	673	686	790,500	686
2022-03-31	694	700	679	680	821,800	680
2022-03-30	707	711	699	705	894,900	705
2022-03-29	728	729	720	726	1,143,400	726
2022-03-28	739	740	729	734	872,800	734
2022-03-25	729	737	727	731	907,800	731
2022-03-24	728	733	726	729	653,100	729
2022-03-23	748	748	733	740	931,400	740
2022-03-22	723	741	723	741	770,300	741
2022-03-18	725	729	715	719	1,609,700	719
2022-03-17	732	739	727	731	1,318,600	731
2022-03-16	735	737	721	728	1,114,800	728
2022-03-15	735	739	730	735	724,300	735
2022-03-14	720	731	716	723	851,600	723
2022-03-11	708	720	708	716	938,300	716
2022-03-10	695	714	695	709	649,000	709
2022-03-09	669	689	667	685	823,600	685
2022-03-08	678	681	667	671	1,187,400	671
2022-03-07	684	695	683	691	889,000	691
2022-03-04	700	708	693	693	1,107,400	693
2022-03-03	700	705	696	701	1,107,000	701
2022-03-02	685	690	678	683	1,693,100	683
2022-03-01	706	707	689	697	1,940,400	697
2022-02-28	699	717	699	714	907,300	714
2022-02-25	710	712	696	697	1,327,800	697
2022-02-24	724	728	716	725	1,001,400	725
2022-02-22	721	729	718	727	720,500	727
2022-02-21	729	740	725	736	674,600	736
2022-02-18	735	741	733	737	812,000	737
2022-02-17	750	752	744	747	612,200	747
2022-02-16	742	758	742	753	679,700	753
2022-02-15	756	762	735	738	1,029,400	738
2022-02-14	753	764	751	760	647,200	760
2022-02-10	761	762	751	757	700,000	757
2022-02-09	764	776	758	763	872,100	763
2022-02-08	746	759	744	758	776,800	758
2022-02-07	732	744	727	739	890,900	739
2022-02-04	725	735	721	732	788,900	732
2022-02-03	716	722	715	717	805,100	717
2022-02-02	710	719	707	717	696,600	717
2022-02-01	703	710	700	709	695,500	709
2022-01-31	699	712	696	709	870,400	709
2022-01-28	714	721	708	711	648,700	711
2022-01-27	707	714	699	706	791,700	706
2022-01-26	709	710	698	698	465,500	698
2022-01-25	700	705	693	703	693,100	703
2022-01-24	693	705	689	704	485,400	704
2022-01-21	690	693	675	690	493,600	690
2022-01-20	695	710	693	694	897,500	694
2022-01-19	700	709	696	702	914,800	702
2022-01-18	728	737	715	715	938,200	715
2022-01-17	726	729	720	723	601,700	723
2022-01-14	723	726	715	723	850,400	723
2022-01-13	729	729	720	724	711,700	724
2022-01-12	728	731	718	723	1,080,800	723
2022-01-11	715	726	707	726	980,600	726
2022-01-07	701	714	700	713	835,400	713
2022-01-06	688	695	688	692	730,900	692
2022-01-05	693	696	688	696	802,900	696
2022-01-04	679	685	673	684	787,000	684

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

8418 (株)山口フィナンシャルグループ の時系列データ [2022年度]

8418 (株)山口フィナンシャルグループの時系列データ [2022年度]