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

大分銀行(8392)の株価時系列情報

大分銀行(8392)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
2024/04/19 2,768 2,789 2,708 2,730 33,000
2024/04/18 2,730 2,804 2,730 2,798 24,100
2024/04/17 2,832 2,832 2,751 2,751 27,600
2024/04/16 2,903 2,921 2,803 2,805 38,200
2024/04/15 2,849 2,918 2,844 2,915 38,800
2024/04/12 2,891 2,903 2,865 2,897 25,800
2024/04/11 2,853 2,893 2,842 2,886 17,400
2024/04/10 2,867 2,883 2,861 2,863 19,900
2024/04/09 2,916 2,925 2,880 2,882 38,300
2024/04/08 2,949 2,949 2,890 2,903 54,900
2024/04/05 2,966 2,973 2,892 2,950 63,900
2024/04/04 3,005 3,040 3,000 3,025 29,000
2024/04/03 2,953 3,030 2,953 3,005 38,900
2024/04/02 3,015 3,080 2,966 2,985 54,800
2024/04/01 3,050 3,050 2,990 3,010 50,100
2024/03/29 3,030 3,040 2,977 3,020 37,000
2024/03/28 3,055 3,055 3,000 3,015 45,000
2024/03/27 3,050 3,070 3,030 3,065 44,800
2024/03/26 3,055 3,090 2,997 3,025 53,900
2024/03/25 3,025 3,050 2,978 3,005 65,000
2024/03/22 3,030 3,060 3,005 3,055 22,500
2024/03/21 2,983 3,060 2,958 3,030 50,300
2024/03/19 2,970 2,989 2,930 2,944 44,100
2024/03/18 3,000 3,010 2,973 2,980 47,700
2024/03/15 2,949 2,997 2,931 2,992 36,200
2024/03/14 2,950 2,961 2,909 2,958 33,800
2024/03/13 2,935 2,945 2,858 2,900 37,900
2024/03/12 2,850 2,894 2,822 2,877 35,300
2024/03/11 2,998 2,998 2,850 2,890 70,600
2024/03/08 2,872 3,005 2,870 2,998 78,900
2024/03/07 2,830 2,900 2,823 2,870 72,800
2024/03/06 2,788 2,845 2,779 2,843 52,300
2024/03/05 2,755 2,800 2,744 2,791 32,200
2024/03/04 2,830 2,830 2,755 2,774 77,900
2024/03/01 2,780 2,850 2,780 2,850 48,700
2024/02/29 2,703 2,786 2,702 2,783 45,400
2024/02/28 2,683 2,755 2,682 2,704 50,700
2024/02/27 2,643 2,714 2,634 2,675 41,300
2024/02/26 2,650 2,677 2,639 2,643 34,300
2024/02/22 2,632 2,652 2,623 2,650 23,600
2024/02/21 2,630 2,655 2,611 2,632 16,500
2024/02/20 2,655 2,662 2,626 2,628 21,700
2024/02/19 2,600 2,660 2,596 2,660 25,800
2024/02/16 2,552 2,617 2,552 2,600 34,900
2024/02/15 2,582 2,608 2,542 2,552 45,000
2024/02/14 2,608 2,620 2,567 2,577 48,800
2024/02/13 2,620 2,647 2,613 2,647 29,600
2024/02/09 2,643 2,646 2,602 2,627 38,400
2024/02/08 2,652 2,666 2,631 2,655 31,600
2024/02/07 2,642 2,676 2,642 2,658 17,500
2024/02/06 2,670 2,687 2,643 2,645 36,100
2024/02/05 2,663 2,716 2,663 2,690 20,400
2024/02/02 2,690 2,690 2,652 2,669 28,700
2024/02/01 2,720 2,720 2,666 2,685 25,800
2024/01/31 2,651 2,720 2,651 2,720 38,000
2024/01/30 2,688 2,688 2,652 2,652 13,500
2024/01/29 2,661 2,692 2,660 2,671 26,300
2024/01/26 2,654 2,696 2,633 2,660 33,900
2024/01/25 2,675 2,708 2,648 2,654 37,200
2024/01/24 2,617 2,673 2,616 2,672 44,300
2024/01/23 2,623 2,647 2,617 2,617 25,400
2024/01/22 2,644 2,644 2,618 2,639 18,300
2024/01/19 2,630 2,632 2,602 2,608 18,400
2024/01/18 2,618 2,632 2,604 2,632 17,600
2024/01/17 2,648 2,658 2,612 2,612 23,200
2024/01/16 2,644 2,648 2,611 2,627 43,500
2024/01/15 2,590 2,641 2,575 2,625 31,600
2024/01/12 2,615 2,624 2,577 2,585 32,600
2024/01/11 2,594 2,638 2,586 2,615 24,300
2024/01/10 2,581 2,603 2,568 2,576 24,700
2024/01/09 2,586 2,606 2,577 2,577 27,600
2024/01/05 2,565 2,567 2,536 2,564 20,600
2024/01/04 2,530 2,536 2,498 2,525 30,700
2023/12/29 2,493 2,533 2,486 2,517 22,200
2023/12/28 2,476 2,496 2,470 2,496 10,600
2023/12/27 2,470 2,493 2,468 2,490 28,700
2023/12/26 2,462 2,486 2,462 2,476 20,300
2023/12/25 2,504 2,505 2,474 2,484 20,300
2023/12/22 2,430 2,476 2,430 2,474 27,900
2023/12/21 2,429 2,434 2,404 2,431 62,800
2023/12/20 2,437 2,464 2,428 2,444 45,800
2023/12/19 2,470 2,475 2,437 2,455 44,800
2023/12/18 2,457 2,474 2,418 2,466 34,900
2023/12/15 2,491 2,502 2,458 2,477 27,400
2023/12/14 2,535 2,536 2,470 2,471 52,100
2023/12/13 2,532 2,563 2,532 2,548 27,500
2023/12/12 2,566 2,566 2,528 2,528 36,400
2023/12/11 2,587 2,607 2,548 2,569 44,200
2023/12/08 2,557 2,617 2,548 2,565 50,900
2023/12/07 2,552 2,577 2,552 2,577 28,600
2023/12/06 2,569 2,587 2,551 2,578 55,600
2023/12/05 2,609 2,627 2,573 2,573 33,200
2023/12/04 2,643 2,653 2,612 2,627 29,800
2023/12/01 2,663 2,665 2,638 2,661 20,500
2023/11/30 2,628 2,651 2,621 2,642 16,200
2023/11/29 2,660 2,691 2,624 2,628 32,900
2023/11/28 2,661 2,712 2,661 2,681 21,200
2023/11/27 2,670 2,675 2,645 2,661 15,100
2023/11/24 2,650 2,665 2,640 2,658 19,500
2023/11/22 2,623 2,663 2,620 2,651 13,400
2023/11/21 2,671 2,691 2,636 2,645 22,700
2023/11/20 2,665 2,710 2,657 2,665 17,400
2023/11/17 2,610 2,664 2,597 2,662 19,400
2023/11/16 2,638 2,673 2,615 2,620 22,900
2023/11/15 2,688 2,688 2,606 2,623 29,800
2023/11/14 2,707 2,730 2,625 2,654 35,700
2023/11/13 2,709 2,709 2,634 2,691 42,900
2023/11/10 2,671 2,689 2,640 2,683 32,600
2023/11/09 2,646 2,680 2,595 2,661 38,300
2023/11/08 2,820 2,820 2,613 2,652 91,400
2023/11/07 2,766 2,829 2,765 2,792 21,900
2023/11/06 2,863 2,863 2,790 2,791 31,700
2023/11/02 2,899 2,899 2,780 2,813 38,600
2023/11/01 2,820 2,856 2,793 2,844 85,600
2023/10/31 2,723 2,780 2,688 2,774 48,200
2023/10/30 2,709 2,755 2,677 2,687 38,100
2023/10/27 2,664 2,737 2,656 2,737 30,700
2023/10/26 2,684 2,711 2,653 2,664 23,100
2023/10/25 2,645 2,732 2,645 2,706 25,100
2023/10/24 2,713 2,713 2,634 2,694 29,200
2023/10/23 2,733 2,775 2,713 2,713 26,400
2023/10/20 2,765 2,786 2,726 2,733 29,400
2023/10/19 2,724 2,778 2,724 2,756 26,800
2023/10/18 2,768 2,787 2,731 2,767 32,400
2023/10/17 2,716 2,748 2,693 2,718 26,000
2023/10/16 2,657 2,709 2,646 2,699 30,100
2023/10/13 2,800 2,800 2,702 2,711 37,400
2023/10/12 2,786 2,807 2,770 2,788 36,900
2023/10/11 2,772 2,778 2,729 2,750 28,400
2023/10/10 2,703 2,737 2,680 2,732 22,500
2023/10/06 2,693 2,702 2,641 2,679 20,400
2023/10/05 2,577 2,669 2,577 2,660 36,000
2023/10/04 2,618 2,640 2,569 2,576 58,200
2023/10/03 2,738 2,738 2,654 2,668 57,000
2023/10/02 2,722 2,810 2,722 2,751 40,700
2023/09/29 2,826 2,826 2,707 2,718 49,700
2023/09/28 2,797 2,841 2,775 2,826 59,100
2023/09/27 2,774 2,812 2,746 2,806 47,100
2023/09/26 2,774 2,811 2,763 2,790 27,100
2023/09/25 2,820 2,820 2,752 2,771 43,300
2023/09/22 2,774 2,822 2,750 2,801 68,000
2023/09/21 2,794 2,819 2,771 2,790 51,000
2023/09/20 2,820 2,825 2,752 2,767 72,700
2023/09/19 2,802 2,845 2,783 2,814 100,900
2023/09/15 2,884 2,892 2,787 2,807 125,900
2023/09/14 2,876 2,893 2,844 2,875 79,500
2023/09/13 2,749 2,783 2,745 2,776 55,700
2023/09/12 2,747 2,763 2,700 2,749 45,100
2023/09/11 2,617 2,732 2,617 2,727 68,500
2023/09/08 2,591 2,606 2,565 2,567 57,400
2023/09/07 2,600 2,632 2,589 2,617 45,100
2023/09/06 2,531 2,619 2,531 2,609 54,300
2023/09/05 2,566 2,571 2,493 2,531 48,800
2023/09/04 2,500 2,543 2,500 2,540 39,000
2023/09/01 2,437 2,475 2,437 2,469 24,600
2023/08/31 2,436 2,446 2,431 2,437 14,600
2023/08/30 2,403 2,439 2,403 2,436 38,100
2023/08/29 2,392 2,411 2,378 2,388 28,200
2023/08/28 2,351 2,392 2,351 2,392 17,600
2023/08/25 2,325 2,343 2,322 2,338 16,800
2023/08/24 2,320 2,361 2,320 2,348 34,100
2023/08/23 2,323 2,323 2,303 2,321 20,000
2023/08/22 2,301 2,336 2,301 2,336 15,300
2023/08/21 2,325 2,326 2,301 2,301 20,300
2023/08/18 2,337 2,346 2,304 2,313 39,100
2023/08/17 2,314 2,346 2,281 2,337 25,500
2023/08/16 2,361 2,361 2,304 2,308 32,800
2023/08/15 2,410 2,416 2,386 2,394 20,800
2023/08/14 2,433 2,434 2,365 2,374 48,000
2023/08/10 2,406 2,415 2,383 2,407 39,100
2023/08/09 2,413 2,423 2,380 2,396 28,100
2023/08/08 2,421 2,445 2,417 2,437 14,300
2023/08/07 2,393 2,415 2,372 2,411 18,800
2023/08/04 2,364 2,415 2,360 2,389 19,600
2023/08/03 2,376 2,386 2,353 2,366 41,800
2023/08/02 2,395 2,424 2,383 2,383 26,600
2023/08/01 2,452 2,452 2,422 2,425 30,200
2023/07/31 2,449 2,470 2,422 2,453 53,300
2023/07/28 2,320 2,410 2,320 2,410 89,000
2023/07/27 2,295 2,320 2,282 2,314 24,200
2023/07/26 2,285 2,290 2,278 2,287 14,200
2023/07/25 2,262 2,282 2,262 2,275 18,600
2023/07/24 2,284 2,284 2,255 2,267 11,200
2023/07/21 2,288 2,288 2,267 2,276 30,200
2023/07/20 2,280 2,287 2,264 2,274 14,800
2023/07/19 2,270 2,284 2,251 2,267 25,200
2023/07/18 2,210 2,272 2,210 2,246 19,800
2023/07/14 2,241 2,241 2,199 2,207 16,200
2023/07/13 2,234 2,257 2,228 2,231 22,500
2023/07/12 2,260 2,268 2,214 2,234 33,700
2023/07/11 2,273 2,273 2,241 2,245 23,900
2023/07/10 2,248 2,277 2,248 2,253 48,500
2023/07/07 2,182 2,245 2,180 2,233 42,100
2023/07/06 2,215 2,230 2,195 2,197 24,000
2023/07/05 2,227 2,233 2,198 2,225 35,100
2023/07/04 2,180 2,228 2,180 2,227 49,900
2023/07/03 2,167 2,180 2,157 2,170 29,400
2023/06/30 2,170 2,185 2,149 2,162 44,100
2023/06/29 2,162 2,170 2,141 2,170 29,300
2023/06/28 2,124 2,160 2,124 2,160 22,200

このページの先頭へ