横浜フィナンシャルグループ
7186プライム/銀行業/Yokohama Financial Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,420.0 | 1,454.5 | 1,418.0 | 1,446.0 | +5.0 | +0.35% | 4,440,600 |
| 2026-03-12 | 1,475.0 | 1,483.5 | 1,428.5 | 1,441.0 | -67.0 | -4.44% | 4,644,300 |
| 2026-03-11 | 1,519.5 | 1,537.5 | 1,508.0 | 1,508.0 | -8.5 | -0.56% | 2,964,200 |
| 2026-03-10 | 1,482.5 | 1,529.5 | 1,466.5 | 1,516.5 | +64.0 | +4.41% | 4,809,200 |
| 2026-03-09 | 1,410.0 | 1,461.0 | 1,405.0 | 1,452.5 | -92.0 | -5.96% | 5,398,100 |
| 2026-03-06 | 1,508.0 | 1,554.5 | 1,505.0 | 1,544.5 | -40.5 | -2.56% | 4,105,000 |
| 2026-03-05 | 1,572.0 | 1,607.0 | 1,566.0 | 1,585.0 | +80.5 | +5.35% | 6,010,400 |
| 2026-03-04 | 1,536.0 | 1,555.5 | 1,480.0 | 1,504.5 | -90.5 | -5.67% | 7,524,700 |
| 2026-03-03 | 1,630.0 | 1,651.0 | 1,595.0 | 1,595.0 | -28.0 | -1.73% | 4,360,800 |
| 2026-03-02 | 1,610.0 | 1,634.0 | 1,588.5 | 1,623.0 | -67.0 | -3.96% | 4,633,100 |
| 2026-02-27 | 1,662.5 | 1,697.0 | 1,660.5 | 1,690.0 | +36.5 | +2.21% | 5,784,300 |
| 2026-02-26 | 1,645.0 | 1,669.0 | 1,632.0 | 1,653.5 | +46.5 | +2.89% | 4,681,200 |
| 2026-02-25 | 1,649.0 | 1,662.5 | 1,607.0 | 1,607.0 | -58.0 | -3.48% | 5,376,800 |
| 2026-02-24 | 1,686.5 | 1,691.5 | 1,648.0 | 1,665.0 | -33.5 | -1.97% | 5,044,900 |
| 2026-02-20 | 1,700.0 | 1,705.5 | 1,678.5 | 1,698.5 | +2.5 | +0.15% | 3,200,500 |
| 2026-02-19 | 1,673.5 | 1,703.5 | 1,672.5 | 1,696.0 | +34.0 | +2.05% | 3,639,900 |
| 2026-02-18 | 1,642.0 | 1,668.5 | 1,634.5 | 1,662.0 | +48.5 | +3.01% | 3,547,100 |
| 2026-02-17 | 1,649.0 | 1,663.0 | 1,613.5 | 1,613.5 | -13.5 | -0.83% | 3,117,300 |
| 2026-02-16 | 1,681.0 | 1,683.0 | 1,627.0 | 1,627.0 | -54.0 | -3.21% | 3,585,100 |
| 2026-02-13 | 1,703.0 | 1,708.0 | 1,671.0 | 1,681.0 | -22.0 | -1.29% | 4,077,000 |
| 2026-02-12 | 1,669.0 | 1,711.5 | 1,657.5 | 1,703.0 | +37.0 | +2.22% | 3,533,700 |
| 2026-02-10 | 1,638.5 | 1,673.5 | 1,636.5 | 1,666.0 | +34.0 | +2.08% | 3,784,100 |
| 2026-02-09 | 1,648.0 | 1,659.0 | 1,621.0 | 1,632.0 | +82.0 | +5.29% | 6,159,400 |
| 2026-02-06 | 1,455.5 | 1,550.0 | 1,444.5 | 1,550.0 | +10.5 | +0.68% | 6,195,300 |
| 2026-02-05 | 1,521.5 | 1,545.0 | 1,516.5 | 1,539.5 | +48.0 | +3.22% | 5,257,500 |
| 2026-02-04 | 1,471.5 | 1,491.5 | 1,449.5 | 1,491.5 | +43.0 | +2.97% | 4,215,300 |
| 2026-02-03 | 1,420.0 | 1,451.5 | 1,409.0 | 1,448.5 | +69.0 | +5.00% | 3,288,100 |
| 2026-02-02 | 1,434.0 | 1,436.5 | 1,376.5 | 1,379.5 | -24.5 | -1.75% | 2,928,200 |
| 2026-01-30 | 1,405.0 | 1,411.0 | 1,395.5 | 1,404.0 | +11.5 | +0.83% | 3,105,400 |
| 2026-01-29 | 1,370.0 | 1,398.0 | 1,362.5 | 1,392.5 | +18.5 | +1.35% | 3,558,600 |
| 2026-01-28 | 1,370.0 | 1,389.0 | 1,370.0 | 1,374.0 | -19.0 | -1.36% | 2,610,700 |
| 2026-01-27 | 1,362.5 | 1,396.5 | 1,358.0 | 1,393.0 | +11.0 | +0.80% | 2,720,300 |
| 2026-01-26 | 1,381.0 | 1,402.0 | 1,376.0 | 1,382.0 | -29.0 | -2.06% | 3,239,000 |
| 2026-01-23 | 1,393.5 | 1,419.0 | 1,387.5 | 1,411.0 | +13.5 | +0.97% | 2,861,000 |
| 2026-01-22 | 1,399.5 | 1,405.5 | 1,384.5 | 1,397.5 | +21.5 | +1.56% | 2,687,700 |
| 2026-01-21 | 1,380.0 | 1,393.5 | 1,366.0 | 1,376.0 | -23.5 | -1.68% | 3,334,600 |
| 2026-01-20 | 1,405.0 | 1,412.0 | 1,395.0 | 1,399.5 | -22.0 | -1.55% | 2,933,800 |
| 2026-01-19 | 1,423.0 | 1,425.5 | 1,400.0 | 1,421.5 | -4.5 | -0.32% | 2,372,700 |
| 2026-01-16 | 1,419.5 | 1,431.0 | 1,416.0 | 1,426.0 | +1.5 | +0.11% | 3,002,900 |
| 2026-01-15 | 1,400.0 | 1,431.0 | 1,398.5 | 1,424.5 | +27.0 | +1.93% | 3,101,500 |
| 2026-01-14 | 1,393.0 | 1,397.5 | 1,367.0 | 1,397.5 | +17.0 | +1.23% | 5,060,700 |
| 2026-01-13 | 1,396.0 | 1,396.0 | 1,370.5 | 1,380.5 | +30.0 | +2.22% | 3,523,600 |
| 2026-01-09 | 1,342.5 | 1,359.0 | 1,337.0 | 1,350.5 | +14.0 | +1.05% | 3,461,300 |
| 2026-01-08 | 1,350.0 | 1,351.5 | 1,327.0 | 1,336.5 | -13.5 | -1.00% | 2,534,100 |
| 2026-01-07 | 1,352.5 | 1,363.5 | 1,344.0 | 1,350.0 | -14.0 | -1.03% | 2,781,100 |
| 2026-01-06 | 1,335.5 | 1,364.0 | 1,330.5 | 1,364.0 | +46.0 | +3.49% | 3,689,600 |
| 2026-01-05 | 1,301.0 | 1,318.0 | 1,300.0 | 1,318.0 | +24.5 | +1.89% | 2,292,300 |
| 2025-12-30 | 1,287.0 | 1,309.0 | 1,285.5 | 1,293.5 | -6.5 | -0.50% | 2,354,000 |
| 2025-12-29 | 1,287.0 | 1,300.0 | 1,281.0 | 1,300.0 | +8.5 | +0.66% | 1,813,100 |
| 2025-12-26 | 1,297.0 | 1,299.5 | 1,282.0 | 1,291.5 | +4.0 | +0.31% | 1,194,900 |
| 2025-12-25 | 1,295.0 | 1,296.0 | 1,282.5 | 1,287.5 | -4.5 | -0.35% | 979,300 |
| 2025-12-24 | 1,306.0 | 1,314.5 | 1,289.0 | 1,292.0 | -7.5 | -0.58% | 1,911,700 |
| 2025-12-23 | 1,289.0 | 1,314.5 | 1,287.0 | 1,299.5 | +12.5 | +0.97% | 2,102,300 |
| 2025-12-22 | 1,324.0 | 1,324.5 | 1,282.0 | 1,287.0 | -11.5 | -0.89% | 2,883,500 |
| 2025-12-19 | 1,275.0 | 1,303.5 | 1,273.0 | 1,298.5 | +23.0 | +1.80% | 5,159,700 |
| 2025-12-18 | 1,285.0 | 1,291.5 | 1,273.5 | 1,275.5 | -10.5 | -0.82% | 3,168,100 |
| 2025-12-17 | 1,291.0 | 1,293.5 | 1,271.5 | 1,286.0 | -6.5 | -0.50% | 2,069,500 |
| 2025-12-16 | 1,310.0 | 1,315.5 | 1,286.5 | 1,292.5 | -21.0 | -1.60% | 3,465,800 |
| 2025-12-15 | 1,299.0 | 1,314.5 | 1,285.5 | 1,313.5 | +22.5 | +1.74% | 3,346,500 |
| 2025-12-12 | 1,285.5 | 1,299.5 | 1,279.5 | 1,291.0 | +35.5 | +2.83% | 3,903,900 |
| 2025-12-11 | 1,276.5 | 1,287.0 | 1,251.5 | 1,255.5 | 0.0 | 0.00% | 2,131,200 |
| 2025-12-10 | 1,263.0 | 1,263.0 | 1,249.0 | 1,255.5 | +10.5 | +0.84% | 2,505,900 |
| 2025-12-09 | 1,249.0 | 1,259.0 | 1,245.0 | 1,245.0 | -3.0 | -0.24% | 2,273,500 |
| 2025-12-08 | 1,254.5 | 1,258.5 | 1,233.5 | 1,248.0 | -9.5 | -0.76% | 3,009,300 |
| 2025-12-05 | 1,237.5 | 1,261.5 | 1,235.0 | 1,257.5 | +7.5 | +0.60% | 3,414,200 |
| 2025-12-04 | 1,219.0 | 1,250.0 | 1,211.0 | 1,250.0 | +42.5 | +3.52% | 4,565,500 |
| 2025-12-03 | 1,220.5 | 1,223.0 | 1,204.0 | 1,207.5 | -14.0 | -1.15% | 5,288,700 |
| 2025-12-02 | 1,239.5 | 1,250.5 | 1,221.5 | 1,221.5 | -12.0 | -0.97% | 4,646,000 |
| 2025-12-01 | 1,241.0 | 1,262.0 | 1,233.5 | 1,233.5 | -1.0 | -0.08% | 4,950,100 |
| 2025-11-28 | 1,242.5 | 1,245.0 | 1,233.0 | 1,234.5 | -6.0 | -0.48% | 3,099,800 |
| 2025-11-27 | 1,250.0 | 1,264.0 | 1,237.5 | 1,240.5 | +5.5 | +0.45% | 3,080,500 |
| 2025-11-26 | 1,220.0 | 1,238.0 | 1,211.5 | 1,235.0 | +30.5 | +2.53% | 3,998,500 |
| 2025-11-25 | 1,212.0 | 1,229.0 | 1,195.5 | 1,204.5 | -21.0 | -1.71% | 4,623,900 |
| 2025-11-21 | 1,196.0 | 1,233.0 | 1,195.5 | 1,225.5 | +15.5 | +1.28% | 6,014,400 |
| 2025-11-20 | 1,219.5 | 1,221.0 | 1,198.5 | 1,210.0 | +13.5 | +1.13% | 3,720,200 |
| 2025-11-19 | 1,196.0 | 1,212.5 | 1,186.0 | 1,196.5 | +19.5 | +1.66% | 5,251,800 |
| 2025-11-18 | 1,205.0 | 1,218.0 | 1,177.0 | 1,177.0 | -41.5 | -3.41% | 5,017,900 |
| 2025-11-17 | 1,229.0 | 1,246.5 | 1,205.0 | 1,218.5 | -10.0 | -0.81% | 4,865,300 |
| 2025-11-14 | 1,170.0 | 1,230.5 | 1,163.0 | 1,228.5 | +72.0 | +6.23% | 7,530,100 |
| 2025-11-13 | 1,146.0 | 1,158.0 | 1,145.0 | 1,156.5 | +32.5 | +2.89% | 3,625,400 |
| 2025-11-12 | 1,120.0 | 1,136.5 | 1,117.5 | 1,124.0 | +11.5 | +1.03% | 3,930,800 |
| 2025-11-11 | 1,125.0 | 1,126.0 | 1,107.5 | 1,112.5 | -13.0 | -1.16% | 2,307,300 |
| 2025-11-10 | 1,128.0 | 1,132.5 | 1,117.0 | 1,125.5 | +8.0 | +0.72% | 2,109,000 |
| 2025-11-07 | 1,120.0 | 1,129.0 | 1,107.0 | 1,117.5 | -10.5 | -0.93% | 2,657,200 |
| 2025-11-06 | 1,113.5 | 1,137.0 | 1,109.5 | 1,128.0 | +21.5 | +1.94% | 2,693,400 |
| 2025-11-05 | 1,119.0 | 1,121.5 | 1,078.5 | 1,106.5 | -15.0 | -1.34% | 3,337,800 |
| 2025-11-04 | 1,121.0 | 1,134.0 | 1,105.5 | 1,121.5 | +0.5 | +0.04% | 3,270,800 |
| 2025-10-31 | 1,129.0 | 1,134.5 | 1,114.0 | 1,121.0 | -3.5 | -0.31% | 2,267,800 |
| 2025-10-30 | 1,117.5 | 1,126.5 | 1,107.0 | 1,124.5 | +14.5 | +1.31% | 4,360,500 |
| 2025-10-29 | 1,127.5 | 1,136.5 | 1,107.5 | 1,110.0 | -6.5 | -0.58% | 3,014,600 |
| 2025-10-28 | 1,129.5 | 1,129.5 | 1,116.0 | 1,116.5 | -8.0 | -0.71% | 2,478,100 |
| 2025-10-27 | 1,133.0 | 1,142.0 | 1,115.5 | 1,124.5 | +19.0 | +1.72% | 2,837,700 |
| 2025-10-24 | 1,117.0 | 1,117.0 | 1,104.0 | 1,105.5 | -11.5 | -1.03% | 2,058,700 |
| 2025-10-23 | 1,116.0 | 1,124.5 | 1,112.5 | 1,117.0 | -6.0 | -0.53% | 1,653,900 |
| 2025-10-22 | 1,123.0 | 1,130.5 | 1,118.0 | 1,123.0 | -1.5 | -0.13% | 1,830,000 |
| 2025-10-21 | 1,126.0 | 1,137.0 | 1,119.5 | 1,124.5 | +0.5 | +0.04% | 2,439,500 |
| 2025-10-20 | 1,103.5 | 1,124.0 | 1,090.0 | 1,124.0 | +50.0 | +4.66% | 2,768,300 |
| 2025-10-17 | 1,077.5 | 1,087.5 | 1,069.5 | 1,074.0 | -26.0 | -2.36% | 2,988,900 |
| 2025-10-16 | 1,100.0 | 1,107.0 | 1,091.0 | 1,100.0 | +9.5 | +0.87% | 2,750,500 |
| 2025-10-15 | 1,077.0 | 1,095.0 | 1,076.0 | 1,090.5 | +25.5 | +2.39% | 2,808,700 |
| 2025-10-14 | 1,079.0 | 1,084.0 | 1,055.0 | 1,065.0 | -37.0 | -3.36% | 4,499,200 |
| 2025-10-10 | 1,116.0 | 1,123.0 | 1,102.0 | 1,102.0 | -22.5 | -2.00% | 3,270,100 |
| 2025-10-09 | 1,124.0 | 1,131.5 | 1,119.0 | 1,124.5 | -6.0 | -0.53% | 2,304,600 |
| 2025-10-08 | 1,119.0 | 1,136.0 | 1,117.0 | 1,130.5 | +21.0 | +1.89% | 3,299,700 |
| 2025-10-07 | 1,119.5 | 1,129.5 | 1,109.5 | 1,109.5 | -1.0 | -0.09% | 2,927,500 |
| 2025-10-06 | 1,133.0 | 1,136.5 | 1,085.5 | 1,110.5 | -18.5 | -1.64% | 6,388,700 |
| 2025-10-03 | 1,115.5 | 1,135.0 | 1,113.0 | 1,129.0 | +13.5 | +1.21% | 1,964,400 |
| 2025-10-02 | 1,115.0 | 1,136.5 | 1,105.0 | 1,115.5 | +4.0 | +0.36% | 2,703,100 |
| 2025-10-01 | 1,118.0 | 1,124.0 | 1,103.5 | 1,111.5 | -25.5 | -2.24% | 2,705,800 |
| 2025-09-30 | 1,128.0 | 1,148.5 | 1,118.0 | 1,137.0 | +4.0 | +0.35% | 3,663,900 |
| 2025-09-29 | 1,155.5 | 1,158.0 | 1,129.5 | 1,133.0 | -35.0 | -3.00% | 2,825,900 |
| 2025-09-26 | 1,161.5 | 1,175.5 | 1,157.5 | 1,168.0 | +7.0 | +0.60% | 3,853,900 |
| 2025-09-25 | 1,146.5 | 1,162.0 | 1,139.0 | 1,161.0 | +22.0 | +1.93% | 4,390,000 |
| 2025-09-24 | 1,133.0 | 1,139.0 | 1,117.0 | 1,139.0 | +8.0 | +0.71% | 4,201,400 |
| 2025-09-22 | 1,115.0 | 1,138.5 | 1,115.0 | 1,131.0 | +16.0 | +1.43% | 2,940,000 |
| 2025-09-19 | 1,099.5 | 1,129.5 | 1,099.0 | 1,115.0 | +15.5 | +1.41% | 4,904,300 |
| 2025-09-18 | 1,113.0 | 1,113.5 | 1,096.0 | 1,099.5 | -5.0 | -0.45% | 2,851,100 |
| 2025-09-17 | 1,099.0 | 1,109.0 | 1,084.0 | 1,104.5 | -12.0 | -1.07% | 2,950,300 |
| 2025-09-16 | 1,125.0 | 1,129.0 | 1,114.5 | 1,116.5 | -14.0 | -1.24% | 3,163,400 |
| 2025-09-12 | 1,132.0 | 1,135.5 | 1,123.0 | 1,130.5 | — | — | 3,492,100 |
直近120営業日分を表示