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

大東銀行(8563)の株価時系列情報

大東銀行(8563)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
2018/12/28 605 616 603 613 18,700
2018/12/27 617 620 606 617 27,400
2018/12/26 593 606 593 597 17,900
2018/12/25 581 607 581 590 19,300
2018/12/21 638 647 615 623 25,400
2018/12/20 644 653 630 638 41,800
2018/12/19 650 655 641 644 21,700
2018/12/18 667 668 648 650 15,900
2018/12/17 676 681 668 669 12,600
2018/12/14 673 680 662 676 37,600
2018/12/13 701 705 688 690 28,200
2018/12/12 716 738 701 709 30,000
2018/12/11 775 775 713 715 31,700
2018/12/10 780 786 760 765 20,300
2018/12/07 819 819 794 798 16,400
2018/12/06 816 823 806 820 18,500
2018/12/05 829 840 811 815 23,500
2018/12/04 861 861 840 844 12,900
2018/12/03 843 873 843 860 18,700
2018/11/30 832 844 829 837 9,200
2018/11/29 817 834 816 832 9,900
2018/11/28 830 836 806 807 15,200
2018/11/27 808 846 808 835 13,900
2018/11/26 802 816 796 807 12,000
2018/11/22 824 831 812 817 8,300
2018/11/21 822 827 814 820 9,800
2018/11/20 827 837 818 837 15,500
2018/11/19 847 858 820 828 14,800
2018/11/16 863 868 850 851 10,400
2018/11/15 866 879 860 863 13,200
2018/11/14 908 911 872 877 14,600
2018/11/13 906 912 902 908 12,700
2018/11/12 912 921 912 916 10,800
2018/11/09 928 928 915 915 7,700
2018/11/08 925 938 925 926 11,800
2018/11/07 924 949 916 920 13,700
2018/11/06 931 936 923 923 7,500
2018/11/05 924 944 924 924 11,800
2018/11/02 926 934 917 927 14,400
2018/11/01 916 934 913 918 14,300
2018/10/31 915 938 911 924 23,800
2018/10/30 894 929 894 908 30,400
2018/10/29 942 952 892 892 31,000
2018/10/26 960 966 934 942 19,100
2018/10/25 997 997 959 960 20,500
2018/10/24 1,013 1,022 999 1,020 13,000
2018/10/23 1,036 1,036 1,006 1,008 24,800
2018/10/22 1,031 1,043 1,031 1,036 9,300
2018/10/19 1,045 1,049 1,027 1,043 19,200
2018/10/18 1,061 1,061 1,038 1,046 11,000
2018/10/17 1,054 1,063 1,043 1,048 11,300
2018/10/16 1,019 1,037 1,011 1,035 17,500
2018/10/15 1,055 1,055 1,010 1,021 23,200
2018/10/12 1,075 1,080 1,059 1,064 17,800
2018/10/11 1,107 1,113 1,071 1,075 18,000
2018/10/10 1,116 1,139 1,113 1,115 12,800
2018/10/09 1,160 1,160 1,110 1,115 24,700
2018/10/05 1,165 1,166 1,151 1,157 9,200
2018/10/04 1,188 1,195 1,164 1,168 17,900
2018/10/03 1,201 1,207 1,181 1,183 27,400
2018/10/02 1,217 1,230 1,206 1,211 20,300
2018/10/01 1,232 1,232 1,209 1,218 7,200
2018/09/28 1,275 1,275 1,230 1,232 18,800
2018/09/27 1,246 1,290 1,231 1,290 21,400
2018/09/26 1,283 1,284 1,226 1,226 28,800
2018/09/25 1,260 1,304 1,260 1,293 31,200
2018/09/21 1,262 1,284 1,248 1,253 23,700
2018/09/20 1,250 1,280 1,231 1,253 36,200
2018/09/19 1,236 1,254 1,232 1,250 13,400
2018/09/18 1,201 1,251 1,201 1,221 14,500
2018/09/14 1,235 1,236 1,220 1,220 24,600
2018/09/13 1,203 1,231 1,201 1,224 6,900
2018/09/12 1,219 1,241 1,194 1,216 14,000
2018/09/11 1,215 1,218 1,182 1,214 10,200
2018/09/10 1,190 1,220 1,190 1,215 5,300
2018/09/07 1,198 1,203 1,180 1,189 13,900
2018/09/06 1,219 1,225 1,206 1,210 12,400
2018/09/05 1,240 1,240 1,225 1,229 8,400
2018/09/04 1,235 1,242 1,229 1,240 8,900
2018/09/03 1,248 1,248 1,234 1,242 15,700
2018/08/31 1,258 1,274 1,245 1,245 9,100
2018/08/30 1,258 1,263 1,244 1,263 6,700
2018/08/29 1,233 1,285 1,233 1,264 17,900
2018/08/28 1,254 1,266 1,236 1,236 5,300
2018/08/27 1,203 1,251 1,203 1,245 11,800
2018/08/24 1,214 1,214 1,200 1,204 10,500
2018/08/23 1,207 1,224 1,199 1,202 7,000
2018/08/22 1,222 1,222 1,207 1,210 6,500
2018/08/21 1,205 1,217 1,187 1,208 8,700
2018/08/20 1,235 1,245 1,197 1,214 8,300
2018/08/17 1,200 1,252 1,197 1,235 14,600
2018/08/16 1,202 1,211 1,182 1,197 7,700
2018/08/15 1,243 1,249 1,200 1,202 9,900
2018/08/14 1,200 1,257 1,200 1,243 16,100
2018/08/13 1,212 1,237 1,181 1,200 15,600
2018/08/10 1,288 1,288 1,242 1,242 9,100
2018/08/09 1,273 1,276 1,242 1,268 15,900
2018/08/08 1,275 1,288 1,266 1,272 17,100
2018/08/07 1,244 1,277 1,223 1,275 9,700
2018/08/06 1,231 1,277 1,201 1,250 13,900
2018/08/03 1,293 1,293 1,268 1,278 13,700
2018/08/02 1,297 1,315 1,270 1,292 27,000
2018/08/01 1,269 1,318 1,244 1,281 19,700
2018/07/31 1,293 1,293 1,228 1,249 11,200
2018/07/30 1,296 1,319 1,266 1,296 35,500
2018/07/27 1,258 1,306 1,257 1,299 6,900
2018/07/26 1,254 1,274 1,243 1,262 7,600
2018/07/25 1,241 1,275 1,219 1,239 7,000
2018/07/24 1,225 1,251 1,210 1,239 9,700
2018/07/23 1,154 1,234 1,154 1,215 16,000
2018/07/20 1,164 1,179 1,157 1,159 15,500
2018/07/19 1,151 1,172 1,146 1,164 5,500
2018/07/18 1,150 1,180 1,144 1,157 5,700
2018/07/17 1,119 1,147 1,119 1,138 6,700
2018/07/13 1,140 1,144 1,119 1,119 6,800
2018/07/12 1,143 1,174 1,143 1,150 9,400
2018/07/11 1,160 1,160 1,113 1,133 6,300
2018/07/10 1,170 1,195 1,152 1,152 13,000
2018/07/09 1,166 1,209 1,166 1,174 6,000
2018/07/06 1,149 1,182 1,128 1,182 10,800
2018/07/05 1,167 1,167 1,105 1,128 16,600
2018/07/04 1,178 1,189 1,178 1,180 5,100
2018/07/03 1,210 1,210 1,181 1,190 9,000
2018/07/02 1,255 1,255 1,190 1,191 14,800
2018/06/29 1,251 1,262 1,240 1,242 6,300
2018/06/28 1,218 1,292 1,215 1,251 9,300
2018/06/27 1,244 1,244 1,222 1,222 4,100
2018/06/26 1,207 1,240 1,206 1,239 7,300
2018/06/25 1,217 1,237 1,202 1,206 8,700
2018/06/22 1,218 1,258 1,204 1,245 9,900
2018/06/21 1,276 1,276 1,207 1,226 15,000
2018/06/20 1,295 1,302 1,263 1,279 17,600
2018/06/19 1,289 1,295 1,265 1,294 6,500
2018/06/18 1,330 1,330 1,279 1,281 8,300
2018/06/15 1,329 1,354 1,320 1,320 7,400
2018/06/14 1,288 1,340 1,288 1,321 8,600
2018/06/13 1,288 1,304 1,287 1,299 3,000
2018/06/12 1,307 1,307 1,282 1,293 3,400
2018/06/11 1,305 1,318 1,295 1,295 5,000
2018/06/08 1,263 1,309 1,259 1,303 22,800
2018/06/07 1,286 1,290 1,270 1,285 5,300
2018/06/06 1,291 1,295 1,261 1,265 6,000
2018/06/05 1,306 1,312 1,297 1,298 6,700
2018/06/04 1,225 1,318 1,215 1,318 13,800
2018/06/01 1,228 1,242 1,200 1,224 10,400
2018/05/31 1,256 1,271 1,213 1,220 13,600
2018/05/30 1,245 1,264 1,240 1,256 4,500
2018/05/29 1,282 1,287 1,262 1,272 5,000
2018/05/28 1,278 1,288 1,275 1,282 2,700
2018/05/25 1,275 1,277 1,262 1,270 4,500
2018/05/24 1,303 1,310 1,276 1,287 6,700
2018/05/23 1,323 1,323 1,305 1,316 8,700
2018/05/22 1,314 1,325 1,300 1,325 9,400
2018/05/21 1,311 1,313 1,285 1,310 6,900
2018/05/18 1,320 1,320 1,308 1,317 5,300
2018/05/17 1,304 1,317 1,298 1,316 6,200
2018/05/16 1,274 1,302 1,266 1,296 11,600
2018/05/15 1,293 1,306 1,275 1,280 11,300
2018/05/14 1,355 1,355 1,288 1,290 30,300
2018/05/11 1,335 1,380 1,322 1,372 11,500
2018/05/10 1,343 1,345 1,325 1,345 5,700
2018/05/09 1,321 1,346 1,307 1,333 13,800
2018/05/08 1,320 1,334 1,319 1,334 8,500
2018/05/07 1,304 1,311 1,294 1,311 4,800
2018/05/02 1,290 1,316 1,281 1,314 5,800
2018/05/01 1,298 1,298 1,260 1,290 15,900
2018/04/27 1,332 1,332 1,303 1,313 9,900
2018/04/26 1,333 1,335 1,317 1,333 11,100
2018/04/25 1,322 1,322 1,300 1,319 11,000
2018/04/24 1,316 1,337 1,302 1,336 10,400
2018/04/23 1,286 1,310 1,286 1,303 5,900
2018/04/20 1,297 1,302 1,274 1,280 15,000
2018/04/19 1,309 1,309 1,285 1,297 10,300
2018/04/18 1,279 1,297 1,272 1,297 9,100
2018/04/17 1,285 1,288 1,275 1,275 2,800
2018/04/16 1,290 1,300 1,278 1,294 8,500
2018/04/13 1,267 1,303 1,267 1,297 11,500
2018/04/12 1,263 1,267 1,259 1,266 7,400
2018/04/11 1,256 1,267 1,251 1,264 5,600
2018/04/10 1,247 1,264 1,242 1,256 6,200
2018/04/09 1,247 1,267 1,246 1,260 7,900
2018/04/06 1,272 1,274 1,254 1,259 7,500
2018/04/05 1,235 1,275 1,234 1,273 12,100
2018/04/04 1,211 1,240 1,210 1,235 14,300
2018/04/03 1,211 1,221 1,208 1,211 6,300
2018/04/02 1,244 1,244 1,214 1,215 8,600
2018/03/30 1,253 1,253 1,240 1,247 4,800
2018/03/29 1,257 1,269 1,230 1,253 10,400
2018/03/28 1,227 1,255 1,224 1,253 10,700
2018/03/27 1,232 1,257 1,230 1,256 21,000
2018/03/26 1,223 1,236 1,212 1,228 22,700
2018/03/23 1,269 1,274 1,223 1,234 21,100
2018/03/22 1,282 1,286 1,273 1,282 6,400
2018/03/20 1,290 1,297 1,278 1,289 13,800
2018/03/19 1,285 1,285 1,269 1,281 6,600
2018/03/16 1,303 1,303 1,282 1,289 6,700
2018/03/15 1,303 1,314 1,290 1,294 11,900
2018/03/14 1,300 1,315 1,295 1,311 7,300
2018/03/13 1,303 1,321 1,296 1,314 11,300
2018/03/12 1,291 1,307 1,291 1,307 6,100
2018/03/09 1,297 1,325 1,280 1,286 18,300
2018/03/08 1,298 1,320 1,286 1,296 9,100
2018/03/07 1,308 1,332 1,284 1,298 16,200
2018/03/06 1,323 1,344 1,309 1,323 17,800
2018/03/05 1,318 1,325 1,302 1,317 21,400
2018/03/02 1,331 1,343 1,326 1,335 15,300
2018/03/01 1,364 1,364 1,330 1,335 16,800
2018/02/28 1,388 1,393 1,368 1,368 12,000
2018/02/27 1,410 1,412 1,392 1,392 8,800
2018/02/26 1,400 1,415 1,400 1,403 5,500
2018/02/23 1,390 1,401 1,383 1,399 8,700
2018/02/22 1,418 1,418 1,397 1,403 4,300
2018/02/21 1,422 1,426 1,406 1,412 8,400
2018/02/20 1,450 1,450 1,417 1,430 8,300
2018/02/19 1,390 1,459 1,390 1,450 12,100
2018/02/16 1,392 1,408 1,382 1,383 9,200
2018/02/15 1,395 1,410 1,379 1,389 8,900
2018/02/14 1,412 1,412 1,370 1,385 21,500
2018/02/13 1,464 1,527 1,402 1,407 26,300
2018/02/09 1,437 1,489 1,437 1,471 30,000
2018/02/08 1,521 1,573 1,498 1,507 15,800
2018/02/07 1,541 1,634 1,521 1,521 23,200
2018/02/06 1,575 1,576 1,486 1,514 26,000
2018/02/05 1,611 1,616 1,591 1,591 17,000
2018/02/02 1,647 1,660 1,629 1,637 12,600
2018/02/01 1,600 1,660 1,595 1,656 24,100
2018/01/31 1,593 1,604 1,576 1,576 11,600
2018/01/30 1,610 1,610 1,582 1,582 11,400
2018/01/29 1,600 1,614 1,598 1,599 9,900
2018/01/26 1,618 1,621 1,600 1,602 12,200
2018/01/25 1,632 1,632 1,612 1,621 14,800
2018/01/24 1,658 1,658 1,631 1,642 6,900
2018/01/23 1,650 1,663 1,634 1,656 9,300
2018/01/22 1,641 1,647 1,633 1,636 3,800
2018/01/19 1,660 1,662 1,638 1,642 7,200
2018/01/18 1,667 1,667 1,642 1,647 8,800
2018/01/17 1,685 1,685 1,665 1,665 18,500
2018/01/16 1,699 1,699 1,685 1,686 6,900
2018/01/15 1,690 1,697 1,679 1,695 10,200
2018/01/12 1,699 1,699 1,668 1,690 12,200
2018/01/11 1,693 1,699 1,685 1,698 9,000
2018/01/10 1,680 1,694 1,677 1,690 7,100
2018/01/09 1,693 1,693 1,672 1,684 7,200
2018/01/05 1,691 1,700 1,676 1,693 10,900
2018/01/04 1,651 1,687 1,645 1,682 13,900

このページの先頭へ