KabuInsight

百十四銀行

8386
プライム/銀行業/The Hyakujushi 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
2026-03-138,330.08,600.08,290.08,530.0+130.0+1.55%94,800
2026-03-128,680.08,720.08,360.08,400.0-430.0-4.87%156,400
2026-03-118,950.09,130.08,830.08,830.0-20.0-0.23%93,600
2026-03-108,550.09,000.08,540.08,850.0+520.0+6.24%120,400
2026-03-098,400.08,400.07,970.08,330.0-520.0-5.88%283,200
2026-03-068,810.08,930.08,600.08,850.0-260.0-2.85%184,700
2026-03-058,850.09,130.08,850.09,110.0+740.0+8.84%166,700
2026-03-048,870.08,920.08,200.08,370.0-790.0-8.62%220,600
2026-03-039,200.09,400.09,120.09,160.0-50.0-0.54%137,900
2026-03-029,260.09,350.09,090.09,210.0-560.0-5.73%212,800
2026-02-279,410.09,780.09,400.09,770.0+370.0+3.94%158,800
2026-02-269,470.09,530.09,320.09,400.0+80.0+0.86%81,300
2026-02-259,320.09,450.09,170.09,320.00.00.00%148,000
2026-02-249,400.09,400.09,030.09,320.0-180.0-1.89%147,700
2026-02-209,560.09,640.09,470.09,500.0-210.0-2.16%87,200
2026-02-199,460.09,740.09,440.09,710.0+270.0+2.86%84,500
2026-02-189,400.09,560.09,380.09,440.0+180.0+1.94%83,200
2026-02-179,480.09,640.09,260.09,260.0-290.0-3.04%131,600
2026-02-169,660.09,660.09,430.09,550.0-50.0-0.52%132,400
2026-02-1310,180.010,230.09,600.09,600.0-720.0-6.98%178,500
2026-02-129,740.010,390.09,710.010,320.0+600.0+6.17%160,100
2026-02-109,710.09,820.09,660.09,720.0+20.0+0.21%98,800
2026-02-099,740.09,740.09,470.09,700.0+260.0+2.75%108,500
2026-02-069,330.09,440.09,210.09,440.00.00.00%175,200
2026-02-059,140.09,440.09,060.09,440.0+380.0+4.19%162,400
2026-02-048,790.09,140.08,660.09,060.0+250.0+2.84%154,700
2026-02-038,480.08,840.08,360.08,810.0+580.0+7.05%216,900
2026-02-028,390.08,520.08,220.08,230.0-120.0-1.44%155,400
2026-01-308,490.08,530.08,330.08,350.0-120.0-1.42%175,100
2026-01-298,280.08,500.08,240.08,470.0+180.0+2.17%96,900
2026-01-288,270.08,360.08,100.08,290.0+20.0+0.24%120,000
2026-01-278,080.08,300.08,020.08,270.0+40.0+0.49%101,300
2026-01-268,120.08,310.08,100.08,230.0-150.0-1.79%148,900
2026-01-238,200.08,450.08,200.08,380.0+180.0+2.20%117,500
2026-01-227,970.08,270.07,960.08,200.0+290.0+3.67%152,100
2026-01-217,750.07,940.07,640.07,910.0+20.0+0.25%149,700
2026-01-207,880.07,980.07,790.07,890.0-10.0-0.13%125,000
2026-01-197,800.08,000.07,720.07,900.0+100.0+1.28%110,300
2026-01-167,700.07,800.07,690.07,800.0+130.0+1.69%124,600
2026-01-157,470.07,740.07,470.07,670.0+220.0+2.95%117,000
2026-01-147,380.07,450.07,260.07,450.0+140.0+1.92%118,400
2026-01-137,280.07,320.07,230.07,310.0+280.0+3.98%91,100
2026-01-097,000.07,090.06,990.07,030.0+130.0+1.88%86,300
2026-01-086,970.07,030.06,900.06,900.0-70.0-1.00%78,500
2026-01-076,840.07,000.06,840.06,970.0+60.0+0.87%77,900
2026-01-066,830.06,930.06,800.06,910.0+180.0+2.67%83,200
2026-01-056,700.06,750.06,640.06,730.0+70.0+1.05%82,200
2025-12-306,650.06,830.06,610.06,660.0+10.0+0.15%88,600
2025-12-296,470.06,660.06,450.06,650.0+180.0+2.78%93,300
2025-12-266,510.06,580.06,450.06,470.0-50.0-0.77%78,300
2025-12-256,550.06,550.06,460.06,520.0+30.0+0.46%53,100
2025-12-246,590.06,600.06,470.06,490.0-100.0-1.52%76,600
2025-12-236,500.06,640.06,480.06,590.0+70.0+1.07%80,300
2025-12-226,550.06,580.06,460.06,520.0+60.0+0.93%74,400
2025-12-196,410.06,500.06,380.06,460.0+90.0+1.41%126,200
2025-12-186,420.06,420.06,230.06,370.0-40.0-0.62%98,600
2025-12-176,400.06,480.06,290.06,410.0+20.0+0.31%89,600
2025-12-166,410.06,590.06,370.06,390.0-60.0-0.93%138,600
2025-12-156,260.06,470.06,260.06,450.0+200.0+3.20%98,100
2025-12-126,170.06,300.06,130.06,250.0+180.0+2.97%120,600
2025-12-116,200.06,240.06,050.06,070.0-100.0-1.62%82,500
2025-12-106,350.06,350.06,170.06,170.0-140.0-2.22%98,400
2025-12-096,260.06,350.06,260.06,310.0+20.0+0.32%90,200
2025-12-086,280.06,330.06,190.06,290.0+80.0+1.29%80,900
2025-12-056,250.06,290.06,210.06,210.0-90.0-1.43%66,900
2025-12-046,160.06,310.06,140.06,300.0+140.0+2.27%73,400
2025-12-036,290.06,290.06,150.06,160.0-170.0-2.69%108,000
2025-12-026,340.06,370.06,210.06,330.0+90.0+1.44%126,400
2025-12-016,320.06,390.06,230.06,240.0+20.0+0.32%125,800
2025-11-286,270.06,270.06,200.06,220.00.00.00%91,200
2025-11-276,220.06,400.06,200.06,220.0+50.0+0.81%93,100
2025-11-266,300.06,310.06,140.06,170.0+170.0+2.83%182,700
2025-11-255,980.06,060.05,930.06,000.0+20.0+0.33%87,600
2025-11-215,710.05,980.05,710.05,980.0+230.0+4.00%159,600
2025-11-205,790.05,800.05,710.05,750.0+60.0+1.05%63,800
2025-11-195,740.05,790.05,630.05,690.0+20.0+0.35%71,800
2025-11-185,760.05,760.05,640.05,670.0-150.0-2.58%135,900
2025-11-175,900.05,920.05,810.05,820.0-50.0-0.85%54,900
2025-11-145,870.05,960.05,850.05,870.0-60.0-1.01%64,900
2025-11-135,900.05,970.05,860.05,930.0+40.0+0.68%69,200
2025-11-125,880.05,980.05,840.05,890.0+50.0+0.86%78,700
2025-11-115,860.05,870.05,720.05,840.0-10.0-0.17%127,200
2025-11-105,690.05,910.05,630.05,850.0+120.0+2.09%219,400
2025-11-075,640.05,760.05,460.05,730.0+30.0+0.53%208,900
2025-11-065,580.05,780.05,530.05,700.0+220.0+4.01%128,500
2025-11-055,420.05,510.05,270.05,480.0-10.0-0.18%199,600
2025-11-045,400.05,520.05,320.05,490.0+90.0+1.67%87,300
2025-10-315,470.05,530.05,330.05,400.0-70.0-1.28%94,100
2025-10-305,360.05,500.05,330.05,470.0+150.0+2.82%125,100
2025-10-295,370.05,490.05,320.05,320.0-50.0-0.93%116,300
2025-10-285,290.05,460.05,160.05,370.0+100.0+1.90%209,200
2025-10-275,180.05,280.05,130.05,270.0+190.0+3.74%115,100
2025-10-245,150.05,160.05,080.05,080.0-40.0-0.78%49,900
2025-10-235,110.05,180.05,100.05,120.0-10.0-0.19%52,200
2025-10-225,110.05,160.05,090.05,130.0+40.0+0.79%52,800
2025-10-215,210.05,230.05,090.05,090.0-110.0-2.12%90,900
2025-10-204,985.05,200.04,970.05,200.0+250.0+5.05%113,100
2025-10-174,950.04,985.04,885.04,950.0-70.0-1.39%93,800
2025-10-164,940.05,030.04,935.05,020.0+75.0+1.52%80,000
2025-10-154,830.04,945.04,830.04,945.0+125.0+2.59%75,400
2025-10-144,895.04,925.04,780.04,820.0-140.0-2.82%142,700
2025-10-105,080.05,090.04,960.04,960.0-210.0-4.06%130,500
2025-10-095,060.05,170.05,040.05,170.0+130.0+2.58%60,500
2025-10-084,975.05,120.04,975.05,040.0+30.0+0.60%101,700
2025-10-075,010.05,030.04,975.05,010.00.00.00%84,000
2025-10-064,960.05,010.04,810.05,010.0+55.0+1.11%154,700
2025-10-034,920.05,000.04,920.04,955.0+35.0+0.71%68,300
2025-10-024,970.05,000.04,890.04,920.0-75.0-1.50%95,400
2025-10-015,120.05,120.04,970.04,995.0-155.0-3.01%111,400
2025-09-305,080.05,190.05,010.05,150.0+100.0+1.98%105,200
2025-09-295,100.05,140.05,030.05,050.0-170.0-3.26%81,900
2025-09-265,060.05,220.05,050.05,220.0+190.0+3.78%157,500
2025-09-255,000.05,040.04,985.05,030.0+40.0+0.80%78,400
2025-09-244,975.05,000.04,940.04,990.0+30.0+0.60%57,100
2025-09-224,945.05,030.04,935.04,960.0+10.0+0.20%97,600
2025-09-194,930.04,975.04,890.04,950.0+20.0+0.41%161,700
2025-09-184,975.05,000.04,905.04,930.0-10.0-0.20%114,000
2025-09-175,060.05,060.04,940.04,940.0-130.0-2.56%116,400
2025-09-165,090.05,110.05,040.05,070.0-20.0-0.39%100,600
2025-09-125,110.05,120.05,050.05,090.0——86,000

直近120営業日分を表示