八十二銀行

8359

プライム/銀行業/The Hachijuni 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
2026-03-13	1,896.0	1,951.5	1,890.0	1,942.5	+33.0	+1.73%	2,081,000
2026-03-12	1,947.0	1,950.0	1,886.0	1,909.5	-45.5	-2.33%	1,638,300
2026-03-11	1,979.0	1,998.0	1,955.0	1,955.0	-14.5	-0.74%	1,182,200
2026-03-10	1,922.0	1,976.5	1,916.5	1,969.5	+99.5	+5.32%	1,642,900
2026-03-09	1,800.0	1,879.5	1,800.0	1,870.0	-90.5	-4.62%	1,934,700
2026-03-06	1,914.0	1,970.5	1,909.0	1,960.5	-11.0	-0.56%	1,196,100
2026-03-05	1,937.0	1,985.5	1,932.0	1,971.5	+121.5	+6.57%	2,089,300
2026-03-04	1,919.0	1,941.5	1,825.0	1,850.0	-130.5	-6.59%	2,623,000
2026-03-03	1,999.0	2,042.0	1,976.5	1,980.5	-14.5	-0.73%	1,875,100
2026-03-02	1,979.5	1,999.5	1,948.0	1,995.0	-84.5	-4.06%	1,703,900
2026-02-27	2,000.0	2,079.5	1,992.5	2,079.5	+92.5	+4.66%	2,263,800
2026-02-26	1,981.0	1,999.0	1,963.5	1,987.0	+46.0	+2.37%	1,799,100
2026-02-25	1,938.5	1,961.5	1,909.0	1,941.0	-7.5	-0.38%	2,630,500
2026-02-24	2,053.0	2,062.0	1,927.0	1,948.5	-143.0	-6.84%	3,349,900
2026-02-20	2,065.0	2,104.0	2,052.5	2,091.5	+2.0	+0.10%	1,611,900
2026-02-19	2,041.0	2,089.5	2,036.0	2,089.5	+54.0	+2.65%	1,934,700
2026-02-18	2,050.0	2,050.0	2,017.0	2,035.5	+23.5	+1.17%	1,480,900
2026-02-17	2,046.0	2,068.0	2,011.5	2,012.0	-36.0	-1.76%	1,027,300
2026-02-16	2,080.0	2,081.5	2,015.0	2,048.0	-32.5	-1.56%	1,712,400
2026-02-13	2,144.0	2,159.5	2,075.0	2,080.5	-99.5	-4.56%	1,813,700
2026-02-12	2,135.0	2,187.5	2,125.5	2,180.0	+40.0	+1.87%	1,648,200
2026-02-10	2,150.0	2,167.5	2,131.5	2,140.0	+7.0	+0.33%	1,196,000
2026-02-09	2,176.5	2,179.5	2,104.5	2,133.0	+40.5	+1.94%	1,858,200
2026-02-06	2,081.0	2,092.5	2,036.0	2,092.5	+8.0	+0.38%	1,400,600
2026-02-05	2,061.0	2,089.5	2,051.5	2,084.5	+27.0	+1.31%	1,404,000
2026-02-04	2,022.5	2,057.5	2,004.0	2,057.5	+66.5	+3.34%	1,507,600
2026-02-03	1,953.0	1,991.0	1,934.5	1,991.0	+93.5	+4.93%	1,194,400
2026-02-02	1,962.5	1,967.0	1,896.0	1,897.5	-27.5	-1.43%	1,018,500
2026-01-30	1,938.5	1,943.0	1,909.0	1,925.0	+3.0	+0.16%	871,800
2026-01-29	1,896.5	1,926.0	1,882.0	1,922.0	+33.0	+1.75%	784,400
2026-01-28	1,894.0	1,906.5	1,867.0	1,889.0	-18.5	-0.97%	1,925,600
2026-01-27	1,876.0	1,909.5	1,860.0	1,907.5	+22.5	+1.19%	809,100
2026-01-26	1,874.0	1,910.0	1,865.5	1,885.0	-68.5	-3.51%	1,081,400
2026-01-23	1,926.0	1,960.0	1,918.5	1,953.5	+34.5	+1.80%	995,600
2026-01-22	1,910.0	1,927.5	1,898.5	1,919.0	+35.0	+1.86%	1,342,900
2026-01-21	1,862.0	1,886.5	1,847.0	1,884.0	-13.5	-0.71%	1,292,200
2026-01-20	1,916.5	1,925.0	1,889.0	1,897.5	-28.5	-1.48%	942,600
2026-01-19	1,941.0	1,943.5	1,896.5	1,926.0	-1.0	-0.05%	1,237,600
2026-01-16	1,895.0	1,938.0	1,890.0	1,927.0	+32.0	+1.69%	899,000
2026-01-15	1,848.0	1,898.0	1,842.5	1,895.0	+54.0	+2.93%	931,600
2026-01-14	1,850.0	1,852.0	1,807.0	1,841.0	+13.0	+0.71%	1,396,700
2026-01-13	1,857.5	1,860.0	1,822.0	1,828.0	+30.5	+1.70%	949,200
2026-01-09	1,783.0	1,806.0	1,780.0	1,797.5	+36.5	+2.07%	1,228,100
2026-01-08	1,770.0	1,783.5	1,756.5	1,761.0	-20.0	-1.12%	968,500
2026-01-07	1,757.0	1,786.5	1,755.0	1,781.0	-9.0	-0.50%	1,025,500
2026-01-06	1,749.5	1,790.0	1,748.0	1,790.0	+63.0	+3.65%	1,362,000
2026-01-05	1,720.0	1,739.0	1,702.0	1,727.0	+29.5	+1.74%	1,289,500
2025-12-30	1,698.0	1,732.5	1,693.5	1,697.5	-2.0	-0.12%	1,141,500
2025-12-29	1,677.5	1,699.5	1,670.0	1,699.5	+23.0	+1.37%	1,044,200
2025-12-26	1,696.5	1,697.0	1,666.0	1,676.5	-8.0	-0.47%	742,700
2025-12-25	1,697.0	1,698.0	1,672.5	1,684.5	+2.0	+0.12%	432,100
2025-12-24	1,711.5	1,713.0	1,672.5	1,682.5	-22.5	-1.32%	628,300
2025-12-23	1,695.0	1,724.5	1,686.5	1,705.0	+11.5	+0.68%	1,200,000
2025-12-22	1,710.0	1,717.0	1,686.0	1,693.5	-6.0	-0.35%	920,400
2025-12-19	1,649.5	1,706.5	1,646.5	1,699.5	+50.5	+3.06%	1,778,600
2025-12-18	1,672.0	1,675.5	1,637.0	1,649.0	-26.0	-1.55%	1,197,800
2025-12-17	1,678.5	1,684.0	1,648.0	1,675.0	-5.5	-0.33%	687,900
2025-12-16	1,704.5	1,720.5	1,677.5	1,680.5	-42.5	-2.47%	960,300
2025-12-15	1,673.5	1,724.5	1,672.0	1,723.0	+50.5	+3.02%	1,139,100
2025-12-12	1,662.0	1,686.5	1,646.0	1,672.5	+39.0	+2.39%	1,314,200
2025-12-11	1,680.5	1,684.0	1,633.0	1,633.5	-33.0	-1.98%	1,158,500
2025-12-10	1,688.0	1,688.0	1,664.5	1,666.5	-12.0	-0.71%	721,000
2025-12-09	1,693.5	1,698.5	1,678.0	1,678.5	-17.5	-1.03%	841,700
2025-12-08	1,727.0	1,729.0	1,681.0	1,696.0	-14.0	-0.82%	989,000
2025-12-05	1,702.0	1,713.0	1,691.0	1,710.0	-2.5	-0.15%	867,200
2025-12-04	1,673.0	1,712.5	1,666.0	1,712.5	+45.0	+2.70%	1,182,300
2025-12-03	1,682.0	1,684.0	1,650.5	1,667.5	-17.0	-1.01%	986,800
2025-12-02	1,707.0	1,724.5	1,680.0	1,684.5	-11.5	-0.68%	1,284,200
2025-12-01	1,699.5	1,735.0	1,688.5	1,696.0	+22.5	+1.34%	1,355,000
2025-11-28	1,660.0	1,686.0	1,653.0	1,673.5	+28.0	+1.70%	1,333,200
2025-11-27	1,627.0	1,658.0	1,626.5	1,645.5	+31.0	+1.92%	1,057,800
2025-11-26	1,629.0	1,636.5	1,612.0	1,614.5	+25.5	+1.60%	1,134,700
2025-11-25	1,584.0	1,604.0	1,572.5	1,589.0	+14.5	+0.92%	710,400
2025-11-21	1,540.0	1,588.5	1,538.0	1,574.5	+15.0	+0.96%	1,125,300
2025-11-20	1,555.0	1,563.0	1,537.5	1,559.5	+30.5	+1.99%	924,100
2025-11-19	1,533.0	1,554.5	1,512.5	1,529.0	+10.0	+0.66%	1,259,000
2025-11-18	1,545.5	1,559.5	1,512.5	1,519.0	-51.0	-3.25%	1,049,000
2025-11-17	1,570.0	1,579.5	1,553.0	1,570.0	+2.5	+0.16%	790,900
2025-11-14	1,550.0	1,578.0	1,545.5	1,567.5	-1.0	-0.06%	847,600
2025-11-13	1,572.5	1,584.5	1,557.0	1,568.5	+12.5	+0.80%	1,036,400
2025-11-12	1,560.5	1,579.5	1,547.5	1,556.0	-14.5	-0.92%	1,677,000
2025-11-11	1,570.0	1,582.0	1,555.5	1,570.5	+14.0	+0.90%	965,000
2025-11-10	1,542.5	1,578.5	1,537.0	1,556.5	-2.5	-0.16%	1,879,800
2025-11-07	1,587.0	1,598.0	1,543.0	1,559.0	-48.0	-2.99%	1,483,600
2025-11-06	1,563.0	1,607.0	1,551.0	1,607.0	+41.0	+2.62%	1,392,500
2025-11-05	1,566.5	1,571.5	1,500.5	1,566.0	-12.0	-0.76%	1,568,400
2025-11-04	1,544.5	1,586.0	1,536.0	1,578.0	+24.5	+1.58%	1,354,100
2025-10-31	1,547.5	1,564.5	1,530.0	1,553.5	+16.5	+1.07%	1,318,600
2025-10-30	1,505.0	1,538.0	1,494.5	1,537.0	+42.5	+2.84%	4,572,600
2025-10-29	1,502.0	1,520.5	1,494.5	1,494.5	-4.0	-0.27%	1,179,600
2025-10-28	1,521.0	1,527.0	1,498.5	1,498.5	-30.5	-1.99%	1,093,600
2025-10-27	1,518.0	1,534.5	1,498.0	1,529.0	+57.0	+3.87%	1,364,600
2025-10-24	1,464.0	1,474.5	1,457.5	1,472.0	+8.0	+0.55%	745,300
2025-10-23	1,463.5	1,471.5	1,458.0	1,464.0	0.0	0.00%	821,100
2025-10-22	1,457.0	1,477.0	1,454.5	1,464.0	+7.5	+0.51%	1,263,400
2025-10-21	1,470.0	1,477.5	1,452.0	1,456.5	-11.5	-0.78%	836,900
2025-10-20	1,444.0	1,468.5	1,426.0	1,468.0	+51.5	+3.64%	918,500
2025-10-17	1,400.0	1,416.5	1,394.0	1,416.5	-25.5	-1.77%	1,178,000
2025-10-16	1,432.0	1,445.0	1,431.5	1,442.0	+11.5	+0.80%	801,800
2025-10-15	1,418.0	1,435.5	1,409.0	1,430.5	+27.0	+1.92%	1,065,600
2025-10-14	1,404.5	1,422.0	1,387.0	1,403.5	-50.0	-3.44%	1,723,100
2025-10-10	1,478.5	1,479.5	1,452.0	1,453.5	-41.0	-2.74%	1,171,600
2025-10-09	1,478.0	1,498.0	1,472.0	1,494.5	+13.5	+0.91%	906,300
2025-10-08	1,467.0	1,488.5	1,465.0	1,481.0	+22.5	+1.54%	1,239,000
2025-10-07	1,472.5	1,483.5	1,455.0	1,458.5	-13.0	-0.88%	1,214,000
2025-10-06	1,491.5	1,493.0	1,426.5	1,471.5	-10.5	-0.71%	2,067,300
2025-10-03	1,476.0	1,496.5	1,476.0	1,482.0	+6.0	+0.41%	967,900
2025-10-02	1,490.0	1,503.0	1,467.0	1,476.0	-14.0	-0.94%	1,015,000
2025-10-01	1,516.0	1,530.0	1,481.0	1,490.0	-56.0	-3.62%	1,395,100
2025-09-30	1,513.5	1,560.0	1,491.0	1,546.0	+32.5	+2.15%	1,639,600
2025-09-29	1,542.0	1,545.0	1,510.0	1,513.5	-56.0	-3.57%	1,301,600
2025-09-26	1,510.5	1,573.0	1,507.0	1,569.5	+63.5	+4.22%	1,723,300
2025-09-25	1,505.0	1,511.5	1,495.0	1,506.0	+6.5	+0.43%	1,107,500
2025-09-24	1,512.0	1,513.0	1,488.0	1,499.5	+1.5	+0.10%	1,153,700
2025-09-22	1,485.0	1,508.0	1,484.0	1,498.0	+13.5	+0.91%	978,800
2025-09-19	1,477.0	1,494.0	1,465.0	1,484.5	+16.0	+1.09%	2,489,600
2025-09-18	1,477.0	1,499.0	1,458.5	1,468.5	+5.5	+0.38%	799,800
2025-09-17	1,472.0	1,479.0	1,454.0	1,463.0	-23.0	-1.55%	879,200
2025-09-16	1,493.0	1,503.0	1,477.5	1,486.0	-7.5	-0.50%	775,800
2025-09-12	1,515.0	1,515.0	1,487.5	1,493.5	—	—	1,605,400

直近120営業日分を表示