日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大垣共立銀行(8361)の株価時系列情報

大垣共立銀行(8361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,238 2,262 2,226 2,226 141,400
2024/04/23 2,230 2,253 2,215 2,238 88,100
2024/04/22 2,203 2,227 2,188 2,224 111,900
2024/04/19 2,181 2,200 2,157 2,174 108,200
2024/04/18 2,116 2,189 2,116 2,181 118,300
2024/04/17 2,145 2,146 2,102 2,111 119,800
2024/04/16 2,195 2,205 2,143 2,143 120,300
2024/04/15 2,195 2,222 2,175 2,203 64,000
2024/04/12 2,195 2,225 2,183 2,224 145,000
2024/04/11 2,170 2,202 2,157 2,202 68,400
2024/04/10 2,181 2,205 2,177 2,177 135,900
2024/04/09 2,185 2,203 2,172 2,195 114,500
2024/04/08 2,159 2,178 2,149 2,177 60,100
2024/04/05 2,127 2,153 2,116 2,152 72,600
2024/04/04 2,139 2,158 2,131 2,151 91,000
2024/04/03 2,093 2,140 2,080 2,128 118,300
2024/04/02 2,149 2,160 2,103 2,113 142,800
2024/04/01 2,194 2,194 2,141 2,149 122,300
2024/03/29 2,177 2,194 2,161 2,183 108,500
2024/03/28 2,246 2,249 2,178 2,180 129,800
2024/03/27 2,264 2,288 2,260 2,276 128,800
2024/03/26 2,279 2,279 2,249 2,255 103,500
2024/03/25 2,358 2,358 2,279 2,279 162,400
2024/03/22 2,334 2,354 2,311 2,354 115,000
2024/03/21 2,278 2,344 2,273 2,321 191,400
2024/03/19 2,265 2,289 2,240 2,257 139,700
2024/03/18 2,260 2,285 2,242 2,267 136,700
2024/03/15 2,198 2,231 2,195 2,227 119,800
2024/03/14 2,197 2,206 2,186 2,200 70,500
2024/03/13 2,235 2,240 2,167 2,181 87,200
2024/03/12 2,206 2,207 2,166 2,202 169,900
2024/03/11 2,308 2,309 2,202 2,222 206,800
2024/03/08 2,242 2,338 2,229 2,308 274,300
2024/03/07 2,201 2,269 2,201 2,254 170,000
2024/03/06 2,186 2,223 2,186 2,193 202,700
2024/03/05 2,159 2,197 2,149 2,186 113,900
2024/03/04 2,194 2,194 2,151 2,163 134,700
2024/03/01 2,134 2,186 2,125 2,181 225,700
2024/02/29 2,155 2,163 2,128 2,130 156,500
2024/02/28 2,104 2,169 2,104 2,142 166,700
2024/02/27 2,055 2,117 2,055 2,106 181,600
2024/02/26 2,065 2,065 2,041 2,049 101,900
2024/02/22 2,085 2,086 2,040 2,050 62,300
2024/02/21 2,069 2,071 2,045 2,063 70,700
2024/02/20 2,091 2,094 2,060 2,068 106,700
2024/02/19 2,008 2,083 2,008 2,083 175,100
2024/02/16 1,977 2,003 1,967 1,998 129,900
2024/02/15 1,975 1,989 1,944 1,958 127,900
2024/02/14 1,978 1,979 1,948 1,971 86,300
2024/02/13 1,941 1,981 1,938 1,978 125,700
2024/02/09 1,930 1,944 1,901 1,932 105,000
2024/02/08 1,956 1,957 1,931 1,939 106,600
2024/02/07 1,955 1,962 1,946 1,956 75,300
2024/02/06 1,986 1,992 1,960 1,960 90,000
2024/02/05 1,975 1,997 1,968 1,995 105,000
2024/02/02 1,968 1,973 1,944 1,966 59,200
2024/02/01 1,967 1,974 1,948 1,967 78,600
2024/01/31 1,954 1,985 1,948 1,985 91,000
2024/01/30 1,961 1,964 1,951 1,956 66,600
2024/01/29 1,961 1,970 1,950 1,962 71,000
2024/01/26 1,950 1,974 1,939 1,951 109,000
2024/01/25 1,971 1,980 1,948 1,958 108,600
2024/01/24 1,916 1,965 1,913 1,964 139,700
2024/01/23 1,931 1,941 1,917 1,922 81,700
2024/01/22 1,900 1,928 1,899 1,925 80,800
2024/01/19 1,908 1,908 1,890 1,899 97,200
2024/01/18 1,878 1,904 1,872 1,904 108,800
2024/01/17 1,878 1,892 1,875 1,875 115,400
2024/01/16 1,890 1,890 1,871 1,877 76,900
2024/01/15 1,867 1,896 1,867 1,886 82,200
2024/01/12 1,895 1,895 1,865 1,866 112,600
2024/01/11 1,881 1,904 1,880 1,884 128,700
2024/01/10 1,888 1,891 1,870 1,870 114,800
2024/01/09 1,890 1,907 1,882 1,885 130,200
2024/01/05 1,891 1,897 1,884 1,887 79,300
2024/01/04 1,885 1,885 1,846 1,872 108,800
2023/12/29 1,864 1,891 1,864 1,886 84,300
2023/12/28 1,850 1,859 1,843 1,859 54,100
2023/12/27 1,835 1,851 1,835 1,850 105,100
2023/12/26 1,826 1,831 1,818 1,828 103,900
2023/12/25 1,833 1,836 1,823 1,825 74,300
2023/12/22 1,804 1,825 1,804 1,819 74,300
2023/12/21 1,804 1,815 1,790 1,794 135,500
2023/12/20 1,820 1,829 1,810 1,812 130,300
2023/12/19 1,842 1,842 1,820 1,825 89,500
2023/12/18 1,847 1,847 1,814 1,838 138,900
2023/12/15 1,845 1,856 1,830 1,852 133,300
2023/12/14 1,901 1,901 1,844 1,844 156,600
2023/12/13 1,899 1,914 1,891 1,893 77,300
2023/12/12 1,899 1,908 1,885 1,895 94,100
2023/12/11 1,910 1,927 1,891 1,904 151,900
2023/12/08 1,900 1,933 1,895 1,897 170,900
2023/12/07 1,885 1,906 1,880 1,905 80,400
2023/12/06 1,877 1,909 1,877 1,907 96,500
2023/12/05 1,894 1,907 1,881 1,881 90,400
2023/12/04 1,901 1,913 1,890 1,899 93,700
2023/12/01 1,910 1,924 1,897 1,922 132,100
2023/11/30 1,889 1,905 1,884 1,897 118,500
2023/11/29 1,921 1,933 1,885 1,889 124,100
2023/11/28 1,920 1,937 1,908 1,926 101,200
2023/11/27 1,930 1,930 1,905 1,921 61,400
2023/11/24 1,911 1,926 1,907 1,925 95,400
2023/11/22 1,875 1,916 1,873 1,916 104,600
2023/11/21 1,872 1,888 1,867 1,880 64,400
2023/11/20 1,870 1,905 1,870 1,879 103,400
2023/11/17 1,840 1,869 1,831 1,865 130,100
2023/11/16 1,873 1,895 1,846 1,847 146,400
2023/11/15 1,912 1,912 1,868 1,873 152,200
2023/11/14 1,917 1,917 1,866 1,891 180,800
2023/11/13 1,925 1,941 1,864 1,882 237,700
2023/11/10 1,970 1,988 1,952 1,983 76,800
2023/11/09 1,961 1,986 1,939 1,974 97,300
2023/11/08 2,093 2,093 1,957 1,983 168,000
2023/11/07 2,101 2,129 2,084 2,087 104,800
2023/11/06 2,163 2,163 2,106 2,106 96,700
2023/11/02 2,161 2,179 2,109 2,130 119,000
2023/11/01 2,123 2,140 2,100 2,136 118,700
2023/10/31 2,078 2,107 2,047 2,097 126,000
2023/10/30 2,030 2,068 2,020 2,031 126,900
2023/10/27 1,994 2,048 1,994 2,048 96,900
2023/10/26 1,994 1,996 1,970 1,995 94,900
2023/10/25 1,955 2,007 1,943 1,986 100,300
2023/10/24 1,966 1,968 1,916 1,962 138,000
2023/10/23 1,979 2,000 1,970 1,970 74,900
2023/10/20 2,004 2,024 1,978 1,979 104,500
2023/10/19 1,990 2,012 1,986 2,003 106,900
2023/10/18 1,994 2,012 1,982 2,004 117,800
2023/10/17 1,995 2,013 1,967 1,977 104,100
2023/10/16 2,000 2,009 1,976 1,990 100,800
2023/10/13 2,051 2,074 2,004 2,014 110,200
2023/10/12 2,093 2,099 2,056 2,071 93,900
2023/10/11 2,100 2,100 2,051 2,078 104,800
2023/10/10 2,061 2,091 2,025 2,084 143,800
2023/10/06 2,020 2,043 1,996 2,027 93,800
2023/10/05 1,963 2,016 1,955 2,011 117,700
2023/10/04 2,010 2,016 1,950 1,952 177,000
2023/10/03 2,100 2,100 2,040 2,045 94,800
2023/10/02 2,114 2,153 2,097 2,106 163,800
2023/09/29 2,141 2,142 2,068 2,074 129,300
2023/09/28 2,151 2,176 2,132 2,150 106,000
2023/09/27 2,166 2,197 2,135 2,196 138,500
2023/09/26 2,164 2,187 2,157 2,171 94,400
2023/09/25 2,214 2,214 2,170 2,170 104,300
2023/09/22 2,162 2,236 2,162 2,224 134,500
2023/09/21 2,180 2,212 2,177 2,178 72,900
2023/09/20 2,238 2,243 2,177 2,181 160,000
2023/09/19 2,210 2,231 2,207 2,231 118,400
2023/09/15 2,230 2,243 2,185 2,190 223,200
2023/09/14 2,200 2,225 2,187 2,216 131,500
2023/09/13 2,180 2,189 2,161 2,179 109,200
2023/09/12 2,167 2,184 2,136 2,165 92,000
2023/09/11 2,086 2,154 2,086 2,154 155,700
2023/09/08 2,083 2,098 2,065 2,073 150,400
2023/09/07 2,097 2,114 2,092 2,105 110,500
2023/09/06 2,060 2,108 2,060 2,102 117,600
2023/09/05 2,090 2,099 2,042 2,055 87,100
2023/09/04 2,040 2,076 2,040 2,076 113,400
2023/09/01 2,018 2,042 2,015 2,035 69,900
2023/08/31 2,009 2,020 2,001 2,012 68,300
2023/08/30 1,980 2,013 1,980 2,012 106,500
2023/08/29 1,983 1,992 1,968 1,980 53,500
2023/08/28 1,975 1,986 1,970 1,982 54,800
2023/08/25 1,942 1,965 1,942 1,960 56,200
2023/08/24 1,942 1,970 1,942 1,961 53,900
2023/08/23 1,940 1,947 1,931 1,947 32,800
2023/08/22 1,910 1,952 1,905 1,952 73,900
2023/08/21 1,910 1,918 1,896 1,899 59,500
2023/08/18 1,905 1,918 1,894 1,903 76,300
2023/08/17 1,896 1,918 1,880 1,917 75,500
2023/08/16 1,920 1,920 1,895 1,903 93,600
2023/08/15 1,957 1,957 1,940 1,945 43,600
2023/08/14 1,962 1,974 1,945 1,954 65,100
2023/08/10 1,923 1,933 1,909 1,928 65,600
2023/08/09 1,950 1,950 1,917 1,925 43,400
2023/08/08 1,937 1,953 1,935 1,945 55,500
2023/08/07 1,912 1,934 1,903 1,932 52,900
2023/08/04 1,895 1,914 1,893 1,912 37,000
2023/08/03 1,924 1,927 1,895 1,897 93,900
2023/08/02 1,934 1,948 1,925 1,933 86,600
2023/08/01 1,958 1,967 1,936 1,942 140,200
2023/07/31 1,937 1,959 1,928 1,956 202,600
2023/07/28 1,874 1,919 1,858 1,916 235,500
2023/07/27 1,849 1,871 1,847 1,866 76,600
2023/07/26 1,848 1,856 1,841 1,850 50,500
2023/07/25 1,854 1,861 1,848 1,854 45,300
2023/07/24 1,862 1,863 1,846 1,853 50,300
2023/07/21 1,880 1,880 1,847 1,856 92,300
2023/07/20 1,899 1,903 1,876 1,881 86,900
2023/07/19 1,880 1,893 1,872 1,887 103,200
2023/07/18 1,840 1,879 1,840 1,862 61,700
2023/07/14 1,856 1,856 1,837 1,842 68,200
2023/07/13 1,876 1,876 1,842 1,847 52,200
2023/07/12 1,856 1,870 1,849 1,862 62,100
2023/07/11 1,870 1,872 1,850 1,852 61,200
2023/07/10 1,881 1,900 1,866 1,867 95,500
2023/07/07 1,842 1,887 1,835 1,867 94,700
2023/07/06 1,892 1,892 1,852 1,857 94,600
2023/07/05 1,884 1,897 1,861 1,888 129,300
2023/07/04 1,848 1,885 1,848 1,884 134,400
2023/07/03 1,840 1,847 1,835 1,847 61,400

このページの先頭へ