KabuInsight

山形銀行

8344
プライム/銀行業/The Yamagata Bank,Ltd.
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
2026-03-132,372.02,434.02,372.02,403.0-12.0-0.50%117,500
2026-03-122,505.02,529.02,413.02,415.0-118.0-4.66%133,100
2026-03-112,570.02,613.02,533.02,533.0-21.0-0.82%98,400
2026-03-102,461.02,575.02,461.02,554.0+148.0+6.15%114,800
2026-03-092,340.02,424.02,332.02,406.0-144.0-5.65%181,000
2026-03-062,492.02,555.02,450.02,550.0-5.0-0.20%116,500
2026-03-052,500.02,575.02,500.02,555.0+168.0+7.04%168,100
2026-03-042,525.02,556.02,355.02,387.0-238.0-9.07%280,700
2026-03-032,640.02,723.02,620.02,625.0-26.0-0.98%138,900
2026-03-022,612.02,685.02,595.02,651.0-79.0-2.89%347,500
2026-02-272,660.02,734.02,653.02,730.0+85.0+3.21%172,300
2026-02-262,634.02,695.02,630.02,645.0+27.0+1.03%120,300
2026-02-252,687.02,695.02,601.02,618.0-65.0-2.42%184,700
2026-02-242,667.02,686.02,623.02,683.0-5.0-0.19%306,900
2026-02-202,640.02,689.02,640.02,688.0+14.0+0.52%179,800
2026-02-192,610.02,675.02,592.02,674.0+64.0+2.45%216,600
2026-02-182,622.02,634.02,591.02,610.0+30.0+1.16%153,200
2026-02-172,666.02,691.02,580.02,580.0-88.0-3.30%212,700
2026-02-162,659.02,672.02,590.02,668.0+13.0+0.49%198,400
2026-02-132,755.02,755.02,633.02,655.0-107.0-3.87%257,400
2026-02-122,718.02,794.02,677.02,762.0+90.0+3.37%315,800
2026-02-102,636.02,725.02,603.02,672.0+200.0+8.09%452,800
2026-02-092,500.02,500.02,429.02,472.0+61.0+2.53%188,300
2026-02-062,377.02,411.02,342.02,411.0+16.0+0.67%131,900
2026-02-052,384.02,409.02,356.02,395.0+55.0+2.35%112,000
2026-02-042,311.02,360.02,305.02,340.0+20.0+0.86%83,900
2026-02-032,248.02,324.02,231.02,320.0+116.0+5.26%122,400
2026-02-022,236.02,268.02,200.02,204.0-4.0-0.18%104,800
2026-01-302,190.02,209.02,171.02,208.0+30.0+1.38%56,800
2026-01-292,162.02,183.02,146.02,178.0+14.0+0.65%70,000
2026-01-282,151.02,175.02,118.02,164.0+1.0+0.05%79,100
2026-01-272,130.02,163.02,115.02,163.0+24.0+1.12%78,000
2026-01-262,142.02,166.02,115.02,139.0-53.0-2.42%103,400
2026-01-232,165.02,220.02,161.02,192.0+38.0+1.76%79,900
2026-01-222,125.02,165.02,115.02,154.0+58.0+2.77%86,900
2026-01-212,085.02,124.02,061.02,096.0-39.0-1.83%115,900
2026-01-202,126.02,145.02,102.02,135.0+8.0+0.38%86,600
2026-01-192,146.02,148.02,118.02,127.0-26.0-1.21%71,600
2026-01-162,160.02,178.02,137.02,153.00.00.00%75,400
2026-01-152,117.02,160.02,111.02,153.0+27.0+1.27%72,800
2026-01-142,144.02,154.02,101.02,126.0-4.0-0.19%112,200
2026-01-132,120.02,148.02,090.02,130.0+70.0+3.40%120,000
2026-01-092,045.02,079.02,045.02,060.0+22.0+1.08%72,900
2026-01-082,024.02,071.02,019.02,038.0+11.0+0.54%65,700
2026-01-072,000.02,034.01,997.02,027.0+13.0+0.65%74,900
2026-01-061,985.02,033.01,981.02,014.0+48.0+2.44%121,700
2026-01-051,953.01,969.01,938.01,966.0+32.0+1.65%66,400
2025-12-301,945.01,977.01,934.01,934.0-11.0-0.57%71,500
2025-12-291,902.01,945.01,897.01,945.0+43.0+2.26%73,700
2025-12-261,900.01,919.01,890.01,902.0+6.0+0.32%62,600
2025-12-251,899.01,906.01,887.01,896.0-1.0-0.05%38,900
2025-12-241,920.01,935.01,891.01,897.0-22.0-1.15%68,000
2025-12-231,894.01,939.01,894.01,919.0+26.0+1.37%74,800
2025-12-221,900.01,904.01,889.01,893.0+9.0+0.48%49,800
2025-12-191,847.01,885.01,842.01,884.0+28.0+1.51%131,600
2025-12-181,853.01,858.01,833.01,856.00.00.00%91,900
2025-12-171,841.01,864.01,820.01,856.0+13.0+0.71%51,400
2025-12-161,869.01,878.01,835.01,843.0-26.0-1.39%67,500
2025-12-151,827.01,878.01,820.01,869.0+44.0+2.41%91,500
2025-12-121,805.01,847.01,805.01,825.0+40.0+2.24%89,700
2025-12-111,819.01,827.01,785.01,785.0-27.0-1.49%63,000
2025-12-101,823.01,823.01,794.01,812.0+2.0+0.11%43,000
2025-12-091,826.01,837.01,809.01,810.0-16.0-0.88%55,200
2025-12-081,842.01,845.01,802.01,826.0+2.0+0.11%77,400
2025-12-051,832.01,849.01,813.01,824.0-29.0-1.57%67,600
2025-12-041,805.01,853.01,796.01,853.0+48.0+2.66%70,100
2025-12-031,844.01,846.01,801.01,805.0-46.0-2.49%65,400
2025-12-021,881.01,881.01,841.01,851.0-20.0-1.07%95,600
2025-12-011,886.01,915.01,866.01,871.0+5.0+0.27%135,300
2025-11-281,834.01,871.01,830.01,866.0+27.0+1.47%70,000
2025-11-271,799.01,850.01,794.01,839.0+49.0+2.74%85,400
2025-11-261,790.01,810.01,784.01,790.0+25.0+1.42%111,300
2025-11-251,767.01,787.01,746.01,765.0+8.0+0.46%52,500
2025-11-211,700.01,759.01,700.01,757.0+50.0+2.93%61,900
2025-11-201,702.01,715.01,689.01,707.0+36.0+2.15%57,200
2025-11-191,670.01,695.01,662.01,671.0+10.0+0.60%70,500
2025-11-181,715.01,715.01,661.01,661.0-63.0-3.65%138,900
2025-11-171,791.01,791.01,721.01,724.0-27.0-1.54%78,500
2025-11-141,730.01,770.01,725.01,751.0+1.0+0.06%115,900
2025-11-131,746.01,770.01,739.01,750.0+7.0+0.40%58,300
2025-11-121,730.01,749.01,717.01,743.0+29.0+1.69%58,200
2025-11-111,721.01,723.01,695.01,714.0-6.0-0.35%56,600
2025-11-101,720.01,726.01,705.01,720.0+19.0+1.12%42,700
2025-11-071,710.01,717.01,692.01,701.0-29.0-1.68%54,300
2025-11-061,667.01,741.01,665.01,730.0+64.0+3.84%93,800
2025-11-051,693.01,693.01,610.01,666.0-35.0-2.06%88,300
2025-11-041,665.01,714.01,657.01,701.0+22.0+1.31%70,200
2025-10-311,674.01,681.01,654.01,679.0+11.0+0.66%75,600
2025-10-301,643.01,681.01,643.01,668.0+25.0+1.52%346,200
2025-10-291,636.01,650.01,624.01,643.0+2.0+0.12%93,900
2025-10-281,666.01,676.01,635.01,641.0-23.0-1.38%94,500
2025-10-271,649.01,678.01,637.01,664.0+44.0+2.72%102,600
2025-10-241,642.01,650.01,620.01,620.0-27.0-1.64%60,300
2025-10-231,646.01,653.01,635.01,647.0+10.0+0.61%50,800
2025-10-221,637.01,654.01,632.01,637.0+8.0+0.49%56,800
2025-10-211,640.01,648.01,626.01,629.00.00.00%126,700
2025-10-201,600.01,629.01,586.01,629.0+46.0+2.91%96,200
2025-10-171,591.01,592.01,572.01,583.0-26.0-1.62%72,000
2025-10-161,600.01,618.01,597.01,609.0+9.0+0.56%51,800
2025-10-151,576.01,600.01,569.01,600.0+40.0+2.56%51,100
2025-10-141,577.01,593.01,552.01,560.0-40.0-2.50%106,500
2025-10-101,630.01,640.01,596.01,600.0-46.0-2.79%108,500
2025-10-091,645.01,654.01,636.01,646.0+9.0+0.55%51,800
2025-10-081,645.01,667.01,633.01,637.0+4.0+0.24%86,100
2025-10-071,650.01,661.01,633.01,633.0-24.0-1.45%65,600
2025-10-061,655.01,666.01,625.01,657.0+8.0+0.49%118,900
2025-10-031,625.01,652.01,625.01,649.0+15.0+0.92%52,200
2025-10-021,629.01,639.01,609.01,634.0+3.0+0.18%91,500
2025-10-011,698.01,699.01,631.01,631.0-65.0-3.83%117,600
2025-09-301,668.01,713.01,651.01,696.0+32.0+1.92%85,100
2025-09-291,679.01,684.01,649.01,664.0-35.0-2.06%102,800
2025-09-261,657.01,706.01,655.01,699.0+36.0+2.16%157,600
2025-09-251,646.01,663.01,643.01,663.0+30.0+1.84%66,300
2025-09-241,640.01,643.01,620.01,633.0+3.0+0.18%60,900
2025-09-221,628.01,646.01,625.01,630.0+8.0+0.49%63,400
2025-09-191,610.01,630.01,593.01,622.0+12.0+0.75%114,200
2025-09-181,633.01,633.01,603.01,610.0-7.0-0.43%49,400
2025-09-171,630.01,630.01,600.01,617.0-23.0-1.40%78,600
2025-09-161,642.01,645.01,626.01,640.0-4.0-0.24%50,200
2025-09-121,635.01,645.01,631.01,644.0——64,700

直近120営業日分を表示