KabuInsight

百五銀行

8368
プライム/銀行業/The Hyakugo 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
2026-03-131,499.01,539.01,490.01,528.0+23.0+1.53%997,500
2026-03-121,540.01,553.01,490.01,505.0-61.0-3.90%766,500
2026-03-111,575.01,600.01,566.01,566.0+6.0+0.38%874,300
2026-03-101,509.01,568.01,500.01,560.0+86.0+5.83%855,400
2026-03-091,435.01,487.01,416.01,474.0-101.0-6.41%1,250,100
2026-03-061,546.01,587.01,524.01,575.0-11.0-0.69%1,070,900
2026-03-051,564.01,617.01,555.01,586.0+110.0+7.45%1,493,700
2026-03-041,564.01,572.01,443.01,476.0-128.0-7.98%1,507,000
2026-03-031,621.01,675.01,603.01,604.0-20.0-1.23%1,182,500
2026-03-021,601.01,634.01,570.01,624.0-76.0-4.47%2,149,500
2026-02-271,600.01,710.01,599.01,700.0+137.0+8.77%2,522,900
2026-02-261,529.01,571.01,518.01,563.0+58.0+3.85%911,000
2026-02-251,514.01,521.01,486.01,505.0-32.0-2.08%791,500
2026-02-241,557.01,564.01,500.01,537.0-20.0-1.28%779,500
2026-02-201,550.01,567.01,540.01,557.0-16.0-1.02%448,000
2026-02-191,542.01,580.01,534.01,573.0+34.0+2.21%529,700
2026-02-181,534.01,547.01,517.01,539.0+27.0+1.79%554,800
2026-02-171,530.01,543.01,512.01,512.0-22.0-1.43%529,500
2026-02-161,570.01,571.01,511.01,534.0-23.0-1.48%918,100
2026-02-131,620.01,625.01,552.01,557.0-79.0-4.83%830,100
2026-02-121,589.01,640.01,579.01,636.0+47.0+2.96%824,100
2026-02-101,588.01,605.01,580.01,589.0+12.0+0.76%732,500
2026-02-091,580.01,580.01,546.01,577.0+58.0+3.82%1,062,100
2026-02-061,485.01,521.01,477.01,519.0+5.0+0.33%878,000
2026-02-051,491.01,515.01,476.01,514.0+40.0+2.71%1,276,500
2026-02-041,414.01,474.01,393.01,474.0+30.0+2.08%1,662,300
2026-02-031,415.01,444.01,404.01,444.0+63.0+4.56%1,196,100
2026-02-021,423.01,431.01,381.01,381.0-22.0-1.57%972,700
2026-01-301,413.01,421.01,400.01,403.0-6.0-0.43%706,600
2026-01-291,411.01,419.01,390.01,409.0+14.0+1.00%714,400
2026-01-281,429.01,429.01,375.01,395.0-36.0-2.52%1,198,100
2026-01-271,392.01,440.01,383.01,431.0+25.0+1.78%1,203,000
2026-01-261,454.01,467.01,405.01,406.0-78.0-5.26%1,217,800
2026-01-231,465.01,510.01,463.01,484.0+23.0+1.57%1,377,700
2026-01-221,422.01,475.01,414.01,461.0+67.0+4.81%2,022,400
2026-01-211,385.01,407.01,365.01,394.0-21.0-1.48%1,400,700
2026-01-201,443.01,450.01,394.01,415.0+62.0+4.58%2,017,200
2026-01-191,349.01,368.01,330.01,353.0+22.0+1.65%1,113,800
2026-01-161,310.01,342.01,309.01,331.0+21.0+1.60%1,329,800
2026-01-151,273.01,311.01,271.01,310.0+48.0+3.80%1,211,200
2026-01-141,251.01,262.01,232.01,262.0+21.0+1.69%883,400
2026-01-131,248.01,248.01,230.01,241.0+30.0+2.48%813,400
2026-01-091,207.01,211.01,198.01,211.0+25.0+2.11%753,200
2026-01-081,210.01,216.01,186.01,186.0-30.0-2.47%734,600
2026-01-071,195.01,223.01,193.01,216.0+16.0+1.33%923,600
2026-01-061,194.01,208.01,190.01,200.0+23.0+1.95%927,500
2026-01-051,158.01,179.01,156.01,177.0+31.0+2.71%1,106,600
2025-12-301,141.01,177.01,138.01,146.0+5.0+0.44%860,700
2025-12-291,124.01,141.01,121.01,141.0+19.0+1.69%641,300
2025-12-261,127.01,134.01,117.01,122.00.00.00%491,300
2025-12-251,135.01,136.01,122.01,122.0-10.0-0.88%387,400
2025-12-241,150.01,151.01,123.01,132.0-9.0-0.79%663,800
2025-12-231,125.01,157.01,122.01,141.0+14.0+1.24%779,400
2025-12-221,143.01,146.01,127.01,127.00.00.00%630,700
2025-12-191,102.01,133.01,102.01,127.0+25.0+2.27%721,600
2025-12-181,108.01,118.01,094.01,102.0-5.0-0.45%503,000
2025-12-171,100.01,118.01,094.01,107.0+7.0+0.64%801,500
2025-12-161,121.01,133.01,097.01,100.0-17.0-1.52%988,700
2025-12-151,093.01,119.01,093.01,117.0+25.0+2.29%864,800
2025-12-121,084.01,099.01,081.01,092.0+32.0+3.02%797,200
2025-12-111,069.01,076.01,057.01,060.00.00.00%508,900
2025-12-101,067.01,070.01,048.01,060.00.00.00%687,000
2025-12-091,050.01,061.01,049.01,060.0+14.0+1.34%518,400
2025-12-081,066.01,066.01,032.01,046.0-4.0-0.38%918,800
2025-12-051,051.01,052.01,036.01,050.0-2.0-0.19%709,000
2025-12-041,026.01,052.01,021.01,052.0+26.0+2.53%409,300
2025-12-031,041.01,047.01,020.01,026.0-21.0-2.01%744,300
2025-12-021,063.01,068.01,040.01,047.0-3.0-0.29%594,200
2025-12-011,061.01,072.01,041.01,050.0+7.0+0.67%716,300
2025-11-281,031.01,055.01,031.01,043.0+7.0+0.68%575,900
2025-11-271,019.01,064.01,019.01,036.0+17.0+1.67%985,600
2025-11-261,018.01,026.01,009.01,019.0+22.0+2.21%657,700
2025-11-25990.01,008.0986.0997.0+3.0+0.30%716,900
2025-11-21975.0994.0974.0994.0+12.0+1.22%909,700
2025-11-20971.0987.0961.0982.0+26.0+2.72%688,300
2025-11-19953.0967.0943.0956.0+11.0+1.16%593,700
2025-11-18959.0961.0939.0945.0-22.0-2.28%601,400
2025-11-17976.0979.0962.0967.0-2.0-0.21%628,300
2025-11-14970.0981.0966.0969.0-11.0-1.12%597,600
2025-11-13962.0982.0962.0980.0+18.0+1.87%484,900
2025-11-12962.0971.0953.0962.0+7.0+0.73%446,800
2025-11-11957.0967.0950.0955.0-3.0-0.31%663,300
2025-11-10956.0975.0950.0958.0+7.0+0.74%676,100
2025-11-07967.0967.0947.0951.0-20.0-2.06%566,000
2025-11-06951.0976.0947.0971.0+26.0+2.75%449,900
2025-11-05947.0956.0914.0945.0-10.0-1.05%771,600
2025-11-04947.0966.0947.0955.00.00.00%707,200
2025-10-31965.0965.0946.0955.0-4.0-0.42%446,000
2025-10-30950.0961.0948.0959.0+19.0+2.02%822,000
2025-10-29950.0952.0938.0940.0-10.0-1.05%683,300
2025-10-28966.0968.0946.0950.0-10.0-1.04%746,500
2025-10-27948.0963.0945.0960.0+27.0+2.89%531,600
2025-10-24930.0942.0930.0933.0-2.0-0.21%383,300
2025-10-23930.0938.0922.0935.0+7.0+0.75%341,300
2025-10-22928.0940.0924.0928.0+3.0+0.32%676,300
2025-10-21940.0946.0925.0925.0-14.0-1.49%1,305,800
2025-10-20939.0940.0927.0939.0+8.0+0.86%634,100
2025-10-17920.0938.0912.0931.0-14.0-1.48%756,400
2025-10-16930.0951.0930.0945.0+18.0+1.94%711,200
2025-10-15900.0927.0899.0927.0+42.0+4.75%1,035,800
2025-10-14881.0902.0881.0885.0-11.0-1.23%839,300
2025-10-10911.0913.0893.0896.0-26.0-2.82%739,800
2025-10-09917.0926.0914.0922.0-2.0-0.22%955,600
2025-10-08907.0930.0904.0924.0+29.0+3.24%733,300
2025-10-07902.0911.0894.0895.0-8.0-0.89%512,300
2025-10-06919.0921.0884.0903.0-1.0-0.11%921,500
2025-10-03896.0909.0895.0904.0+3.0+0.33%661,400
2025-10-02896.0910.0892.0901.0+1.0+0.11%671,300
2025-10-01906.0908.0889.0900.0-15.0-1.64%637,000
2025-09-30901.0926.0895.0915.0+16.0+1.78%734,900
2025-09-29908.0908.0895.0899.0-20.0-2.18%573,400
2025-09-26896.0921.0895.0919.0+23.0+2.57%734,300
2025-09-25891.0898.0888.0896.0+11.0+1.24%621,100
2025-09-24897.0897.0880.0885.0-1.0-0.11%578,400
2025-09-22880.0895.0879.0886.0+4.0+0.45%669,500
2025-09-19874.0888.0869.0882.0+11.0+1.26%986,600
2025-09-18874.0878.0865.0871.0+4.0+0.46%419,700
2025-09-17875.0880.0861.0867.0-16.0-1.81%465,600
2025-09-16891.0896.0881.0883.0-9.0-1.01%541,200
2025-09-12894.0895.0888.0892.0——698,000

直近120営業日分を表示