KabuInsight

山口フィナンシャルグループ

8418
プライム/銀行業/Yamaguchi 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
2026-03-132,445.52,517.52,445.52,501.0+44.5+1.81%771,400
2026-03-122,518.02,518.02,430.02,456.5-78.0-3.08%731,000
2026-03-112,567.02,579.52,533.02,534.5-14.0-0.55%862,900
2026-03-102,508.02,567.52,494.02,548.5+90.5+3.68%651,200
2026-03-092,343.02,486.52,343.02,458.0-125.5-4.86%950,100
2026-03-062,493.02,583.52,483.02,583.5+6.5+0.25%537,500
2026-03-052,542.02,595.02,522.52,577.0+135.0+5.53%854,300
2026-03-042,515.02,547.02,388.02,442.0-173.0-6.62%941,700
2026-03-032,618.02,691.52,608.52,615.0-53.0-1.99%893,300
2026-03-022,634.02,668.52,592.02,668.0-84.0-3.05%939,300
2026-02-272,699.52,757.02,694.02,752.0+67.0+2.50%734,400
2026-02-262,671.52,694.02,656.02,685.0+63.5+2.42%641,600
2026-02-252,698.52,698.52,616.02,621.5-78.5-2.91%774,900
2026-02-242,714.02,714.02,646.52,700.0-30.0-1.10%827,900
2026-02-202,716.02,733.02,701.52,730.0-13.5-0.49%574,700
2026-02-192,693.02,743.52,692.02,743.5+44.0+1.63%487,300
2026-02-182,687.02,709.02,662.52,699.5+53.5+2.02%455,900
2026-02-172,707.02,727.52,646.02,646.0-70.0-2.58%525,500
2026-02-162,767.02,770.02,680.02,716.0-50.5-1.83%928,000
2026-02-132,848.02,857.02,766.52,766.5-89.0-3.12%1,308,600
2026-02-122,758.02,870.52,745.02,855.5+114.5+4.18%1,326,900
2026-02-102,752.02,780.02,730.02,741.0-4.0-0.15%826,400
2026-02-092,706.02,768.02,689.52,745.0+82.5+3.10%1,112,500
2026-02-062,612.52,662.52,580.52,662.5+28.5+1.08%717,400
2026-02-052,610.02,641.52,587.52,634.0+70.0+2.73%663,400
2026-02-042,534.02,578.02,525.52,564.0+47.5+1.89%666,700
2026-02-032,463.02,524.52,442.02,516.5+103.5+4.29%755,000
2026-02-022,494.52,499.52,411.02,413.0-43.0-1.75%706,200
2026-01-302,457.02,474.52,445.52,456.0+16.5+0.68%722,300
2026-01-292,407.02,444.52,386.52,439.5+28.5+1.18%570,000
2026-01-282,411.52,425.52,396.02,411.0-14.5-0.60%404,700
2026-01-272,395.02,427.02,375.02,425.5+13.5+0.56%356,200
2026-01-262,400.02,435.52,393.02,412.0-56.5-2.29%694,800
2026-01-232,436.02,469.02,430.02,468.5+46.5+1.92%455,400
2026-01-222,395.52,440.02,366.52,422.0+70.5+3.00%686,600
2026-01-212,335.02,364.52,307.02,351.5-19.5-0.82%763,500
2026-01-202,365.02,379.52,356.02,371.0+6.0+0.25%778,000
2026-01-192,359.52,377.52,340.52,365.0+12.0+0.51%509,300
2026-01-162,330.52,368.52,330.02,353.0+6.0+0.26%410,100
2026-01-152,300.02,352.02,286.52,347.0+47.0+2.04%541,600
2026-01-142,284.52,303.02,255.02,300.0+7.5+0.33%680,900
2026-01-132,292.02,303.02,267.02,292.5+50.5+2.25%636,400
2026-01-092,231.52,248.02,221.02,242.0+35.0+1.59%617,100
2026-01-082,224.52,231.02,203.02,207.0-24.5-1.10%539,200
2026-01-072,200.02,231.52,195.52,231.5+9.5+0.43%555,200
2026-01-062,175.02,222.02,175.02,222.0+54.0+2.49%610,100
2026-01-052,128.02,168.02,126.02,168.0+45.0+2.12%794,800
2025-12-302,115.02,146.02,108.02,123.0+2.5+0.12%562,100
2025-12-292,098.52,122.02,086.52,120.5+36.0+1.73%495,100
2025-12-262,090.02,099.02,075.02,084.5+4.5+0.22%384,600
2025-12-252,098.02,098.02,072.52,080.0-5.0-0.24%398,800
2025-12-242,120.52,133.52,079.52,085.0-33.5-1.58%617,400
2025-12-232,117.52,150.02,115.52,118.5-5.5-0.26%521,300
2025-12-222,140.02,140.02,121.52,124.0+17.0+0.81%457,400
2025-12-192,098.52,122.52,097.52,107.0+7.5+0.36%622,600
2025-12-182,102.52,108.52,087.52,099.5+4.5+0.21%329,600
2025-12-172,103.02,111.52,074.52,095.0-6.0-0.29%520,100
2025-12-162,143.52,150.52,095.52,101.0-52.5-2.44%568,900
2025-12-152,121.02,153.52,110.02,153.5+33.0+1.56%752,400
2025-12-122,092.52,137.02,078.52,120.5+58.5+2.84%861,000
2025-12-112,083.02,099.02,055.52,062.0-7.5-0.36%509,800
2025-12-102,063.02,079.52,048.02,069.5+19.0+0.93%531,700
2025-12-092,043.52,063.52,043.52,050.5+15.5+0.76%480,600
2025-12-082,040.52,051.52,020.02,035.0-16.5-0.80%537,200
2025-12-052,042.02,052.52,030.02,051.5+5.0+0.24%659,400
2025-12-042,008.02,046.51,991.52,046.5+50.5+2.53%739,700
2025-12-032,011.52,018.51,985.01,996.0-27.0-1.33%938,600
2025-12-022,030.52,055.02,011.02,023.0-6.5-0.32%1,003,400
2025-12-012,044.02,074.02,029.02,029.5-8.5-0.42%1,198,100
2025-11-282,010.02,059.52,009.52,038.0+20.0+0.99%1,078,200
2025-11-271,983.02,026.51,958.52,018.0+195.0+10.70%2,942,000
2025-11-261,809.51,823.01,800.01,823.0+22.0+1.22%883,400
2025-11-251,802.51,814.01,785.01,801.0+4.5+0.25%824,600
2025-11-211,763.51,807.01,763.51,796.5+25.0+1.41%786,300
2025-11-201,775.01,783.51,763.01,771.5+18.5+1.06%555,200
2025-11-191,746.51,776.51,740.51,753.0+36.0+2.10%789,100
2025-11-181,761.51,761.51,717.01,717.0-58.0-3.27%888,100
2025-11-171,777.01,803.01,769.51,775.0-29.0-1.61%893,900
2025-11-141,797.01,819.51,785.01,804.0-6.5-0.36%591,200
2025-11-131,818.51,826.01,805.01,810.5+4.5+0.25%477,700
2025-11-121,798.51,820.01,794.01,806.0+17.0+0.95%696,800
2025-11-111,826.51,826.51,786.01,789.0-37.0-2.03%561,000
2025-11-101,795.01,836.51,785.51,826.0+53.5+3.02%975,700
2025-11-071,798.51,804.01,762.01,772.5-28.5-1.58%925,700
2025-11-061,771.01,806.01,770.51,801.0+31.5+1.78%775,100
2025-11-051,778.01,778.01,716.51,769.5-9.5-0.53%906,600
2025-11-041,755.01,785.51,744.01,779.0+11.5+0.65%889,300
2025-10-311,782.01,782.01,755.51,767.5-3.0-0.17%467,500
2025-10-301,733.51,771.01,730.51,770.5+38.5+2.22%898,200
2025-10-291,763.01,770.01,726.51,732.0-29.5-1.67%809,400
2025-10-281,783.01,794.01,761.51,761.5-23.5-1.32%774,600
2025-10-271,763.51,796.01,759.51,785.0+40.5+2.32%621,700
2025-10-241,750.51,751.51,739.01,744.5-10.5-0.60%458,900
2025-10-231,741.51,758.51,737.01,755.0+16.0+0.92%560,900
2025-10-221,730.01,749.01,727.01,739.0+4.5+0.26%631,400
2025-10-211,745.01,749.51,734.51,734.5-7.0-0.40%544,300
2025-10-201,699.51,741.51,682.51,741.5+74.5+4.47%519,400
2025-10-171,672.51,676.51,658.51,667.0-26.0-1.54%378,200
2025-10-161,687.01,702.51,685.01,693.0+9.5+0.56%370,200
2025-10-151,665.51,683.51,661.51,683.5+33.0+2.00%451,400
2025-10-141,667.01,674.01,637.51,650.5-56.0-3.28%1,221,700
2025-10-101,740.01,750.01,706.51,706.5-47.0-2.68%732,800
2025-10-091,744.01,755.01,737.51,753.5+3.0+0.17%446,300
2025-10-081,735.51,761.01,731.51,750.5+20.5+1.18%478,500
2025-10-071,747.01,754.01,729.51,730.0-10.5-0.60%457,300
2025-10-061,781.01,785.51,717.01,740.5-36.5-2.05%1,022,500
2025-10-031,756.51,787.01,756.01,777.0+12.0+0.68%916,400
2025-10-021,772.01,783.51,752.01,765.0-3.0-0.17%597,100
2025-10-011,782.01,805.51,767.01,768.0-34.5-1.91%616,300
2025-09-301,790.51,810.01,771.51,802.5+11.5+0.64%545,700
2025-09-291,812.01,818.01,788.01,791.0-70.0-3.76%582,900
2025-09-261,818.01,861.01,813.01,861.0+43.5+2.39%783,200
2025-09-251,787.01,818.01,785.01,817.5+32.5+1.82%620,300
2025-09-241,790.51,793.01,777.51,785.0+8.0+0.45%456,900
2025-09-221,760.01,784.01,756.51,777.0+14.0+0.79%357,200
2025-09-191,766.01,782.01,753.01,763.0+0.5+0.03%1,036,000
2025-09-181,779.01,780.01,758.01,762.5-4.0-0.23%390,800
2025-09-171,781.01,787.01,757.51,766.5-30.5-1.70%400,700
2025-09-161,805.01,808.51,785.01,797.0-10.5-0.58%389,100
2025-09-121,821.51,821.51,789.51,807.5——722,800

直近120営業日分を表示