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 |
|---|---|---|---|---|---|
| 2026/02/02 | 5,710 | 5,770 | 5,500 | 5,500 | 174,700 |
| 2026/01/30 | 5,710 | 5,710 | 5,590 | 5,630 | 138,800 |
| 2026/01/29 | 5,640 | 5,690 | 5,570 | 5,670 | 160,200 |
| 2026/01/28 | 5,690 | 5,690 | 5,520 | 5,640 | 165,600 |
| 2026/01/27 | 5,610 | 5,760 | 5,580 | 5,720 | 156,200 |
| 2026/01/26 | 5,720 | 5,810 | 5,650 | 5,690 | 209,400 |
| 2026/01/23 | 5,750 | 5,970 | 5,750 | 5,860 | 222,300 |
| 2026/01/22 | 5,730 | 5,810 | 5,690 | 5,760 | 203,100 |
| 2026/01/21 | 5,550 | 5,720 | 5,500 | 5,650 | 182,700 |
| 2026/01/20 | 5,630 | 5,870 | 5,550 | 5,750 | 283,400 |
| 2026/01/19 | 5,690 | 5,720 | 5,560 | 5,610 | 170,000 |
| 2026/01/16 | 5,700 | 5,750 | 5,600 | 5,680 | 260,500 |
| 2026/01/15 | 5,680 | 5,810 | 5,670 | 5,760 | 213,700 |
| 2026/01/14 | 5,480 | 5,680 | 5,410 | 5,670 | 229,300 |
| 2026/01/13 | 5,420 | 5,430 | 5,320 | 5,420 | 159,000 |
| 2026/01/09 | 5,160 | 5,240 | 5,140 | 5,220 | 198,800 |
| 2026/01/08 | 5,150 | 5,180 | 5,110 | 5,120 | 183,300 |
| 2026/01/07 | 5,030 | 5,190 | 5,030 | 5,170 | 205,300 |
| 2026/01/06 | 4,950 | 5,060 | 4,945 | 5,050 | 215,700 |
| 2026/01/05 | 4,745 | 4,925 | 4,725 | 4,905 | 299,600 |
| 2025/12/30 | 4,730 | 4,815 | 4,690 | 4,690 | 213,600 |
| 2025/12/29 | 4,680 | 4,775 | 4,655 | 4,735 | 191,500 |
| 2025/12/26 | 4,735 | 4,790 | 4,695 | 4,710 | 258,200 |
| 2025/12/25 | 4,745 | 4,780 | 4,580 | 4,765 | 284,200 |
| 2025/12/24 | 4,800 | 4,870 | 4,705 | 4,770 | 400,800 |
| 2025/12/23 | 4,635 | 4,850 | 4,635 | 4,840 | 485,000 |
| 2025/12/22 | 4,700 | 4,730 | 4,575 | 4,630 | 344,800 |
| 2025/12/19 | 4,570 | 4,650 | 4,560 | 4,630 | 335,200 |
| 2025/12/18 | 4,540 | 4,605 | 4,495 | 4,570 | 264,100 |
| 2025/12/17 | 4,500 | 4,550 | 4,425 | 4,530 | 241,400 |
| 2025/12/16 | 4,485 | 4,540 | 4,440 | 4,465 | 301,500 |
| 2025/12/15 | 4,315 | 4,475 | 4,305 | 4,455 | 211,500 |
| 2025/12/12 | 4,290 | 4,325 | 4,210 | 4,315 | 245,900 |
| 2025/12/11 | 4,320 | 4,345 | 4,165 | 4,170 | 492,000 |
| 2025/12/10 | 4,295 | 4,300 | 4,245 | 4,250 | 216,200 |
| 2025/12/09 | 4,350 | 4,385 | 4,275 | 4,290 | 238,200 |
| 2025/12/08 | 4,395 | 4,430 | 4,315 | 4,340 | 263,300 |
| 2025/12/05 | 4,390 | 4,445 | 4,375 | 4,390 | 390,500 |
| 2025/12/04 | 4,235 | 4,450 | 4,195 | 4,430 | 247,400 |
| 2025/12/03 | 4,345 | 4,365 | 4,220 | 4,245 | 364,000 |
| 2025/12/02 | 4,380 | 4,395 | 4,280 | 4,365 | 310,000 |
| 2025/12/01 | 4,280 | 4,380 | 4,225 | 4,335 | 292,400 |
| 2025/11/28 | 4,155 | 4,265 | 4,155 | 4,215 | 153,500 |
| 2025/11/27 | 4,130 | 4,210 | 4,120 | 4,155 | 183,100 |
| 2025/11/26 | 3,970 | 4,095 | 3,960 | 4,095 | 233,000 |
| 2025/11/25 | 3,850 | 3,970 | 3,830 | 3,940 | 186,600 |
| 2025/11/21 | 3,705 | 3,820 | 3,705 | 3,800 | 268,300 |
| 2025/11/20 | 3,715 | 3,755 | 3,640 | 3,755 | 158,000 |
| 2025/11/19 | 3,655 | 3,690 | 3,585 | 3,615 | 163,300 |
| 2025/11/18 | 3,700 | 3,735 | 3,615 | 3,625 | 221,600 |
| 2025/11/17 | 3,750 | 3,785 | 3,725 | 3,765 | 161,700 |
| 2025/11/14 | 3,710 | 3,795 | 3,710 | 3,735 | 161,600 |
| 2025/11/13 | 3,775 | 3,820 | 3,760 | 3,780 | 169,400 |
| 2025/11/12 | 3,675 | 3,735 | 3,615 | 3,730 | 246,100 |
| 2025/11/11 | 3,695 | 3,700 | 3,575 | 3,650 | 234,200 |
| 2025/11/10 | 3,655 | 3,715 | 3,620 | 3,695 | 271,500 |
| 2025/11/07 | 3,710 | 3,765 | 3,630 | 3,725 | 310,100 |
| 2025/11/06 | 3,640 | 3,765 | 3,635 | 3,765 | 209,700 |
| 2025/11/05 | 3,610 | 3,620 | 3,465 | 3,615 | 257,600 |
| 2025/11/04 | 3,680 | 3,710 | 3,620 | 3,660 | 173,700 |
| 2025/10/31 | 3,775 | 3,785 | 3,660 | 3,690 | 205,400 |
| 2025/10/30 | 3,695 | 3,790 | 3,670 | 3,775 | 367,800 |
| 2025/10/29 | 3,730 | 3,750 | 3,645 | 3,665 | 177,600 |
| 2025/10/28 | 3,770 | 3,800 | 3,705 | 3,715 | 192,100 |
| 2025/10/27 | 3,750 | 3,845 | 3,720 | 3,770 | 281,400 |
| 2025/10/24 | 3,645 | 3,690 | 3,620 | 3,685 | 197,700 |
| 2025/10/23 | 3,560 | 3,610 | 3,560 | 3,600 | 164,000 |
| 2025/10/22 | 3,575 | 3,600 | 3,550 | 3,550 | 117,200 |
| 2025/10/21 | 3,625 | 3,660 | 3,565 | 3,575 | 177,400 |
| 2025/10/20 | 3,570 | 3,650 | 3,525 | 3,650 | 176,000 |
| 2025/10/17 | 3,445 | 3,520 | 3,415 | 3,510 | 197,300 |
| 2025/10/16 | 3,590 | 3,615 | 3,520 | 3,535 | 148,800 |
| 2025/10/15 | 3,465 | 3,570 | 3,440 | 3,555 | 178,100 |
| 2025/10/14 | 3,455 | 3,540 | 3,375 | 3,430 | 551,600 |
| 2025/10/10 | 3,640 | 3,720 | 3,525 | 3,525 | 344,500 |
| 2025/10/09 | 3,525 | 3,770 | 3,500 | 3,690 | 400,800 |
| 2025/10/08 | 3,600 | 3,635 | 3,445 | 3,505 | 565,300 |
| 2025/10/07 | 3,480 | 3,515 | 3,430 | 3,465 | 162,900 |
| 2025/10/06 | 3,390 | 3,550 | 3,345 | 3,480 | 391,300 |
| 2025/10/03 | 3,350 | 3,400 | 3,350 | 3,385 | 91,100 |
| 2025/10/02 | 3,390 | 3,420 | 3,350 | 3,370 | 151,100 |
| 2025/10/01 | 3,430 | 3,460 | 3,360 | 3,390 | 324,000 |
| 2025/09/30 | 3,380 | 3,505 | 3,360 | 3,475 | 204,700 |
| 2025/09/29 | 3,425 | 3,440 | 3,370 | 3,385 | 185,600 |
| 2025/09/26 | 3,440 | 3,500 | 3,435 | 3,485 | 154,400 |
| 2025/09/25 | 3,400 | 3,400 | 3,355 | 3,390 | 111,200 |
| 2025/09/24 | 3,375 | 3,390 | 3,345 | 3,375 | 118,500 |
| 2025/09/22 | 3,275 | 3,390 | 3,275 | 3,370 | 166,000 |
| 2025/09/19 | 3,290 | 3,330 | 3,250 | 3,290 | 158,600 |
| 2025/09/18 | 3,280 | 3,295 | 3,250 | 3,280 | 112,300 |
| 2025/09/17 | 3,270 | 3,295 | 3,205 | 3,270 | 112,400 |
| 2025/09/16 | 3,295 | 3,320 | 3,265 | 3,295 | 87,400 |
| 2025/09/12 | 3,295 | 3,310 | 3,255 | 3,305 | 173,400 |
| 2025/09/11 | 3,295 | 3,300 | 3,245 | 3,275 | 105,300 |
| 2025/09/10 | 3,190 | 3,295 | 3,180 | 3,280 | 139,600 |
| 2025/09/09 | 3,200 | 3,220 | 3,155 | 3,175 | 67,500 |
| 2025/09/08 | 3,195 | 3,205 | 3,160 | 3,190 | 82,000 |
| 2025/09/05 | 3,185 | 3,200 | 3,160 | 3,170 | 94,600 |
| 2025/09/04 | 3,145 | 3,170 | 3,125 | 3,160 | 91,000 |
| 2025/09/03 | 3,210 | 3,225 | 3,100 | 3,125 | 182,800 |
| 2025/09/02 | 3,180 | 3,235 | 3,160 | 3,210 | 89,500 |
| 2025/09/01 | 3,125 | 3,180 | 3,110 | 3,150 | 88,300 |
| 2025/08/29 | 3,165 | 3,165 | 3,130 | 3,140 | 85,700 |
| 2025/08/28 | 3,130 | 3,170 | 3,130 | 3,165 | 74,500 |
| 2025/08/27 | 3,185 | 3,195 | 3,130 | 3,140 | 85,300 |
| 2025/08/26 | 3,225 | 3,240 | 3,130 | 3,160 | 156,000 |
| 2025/08/25 | 3,200 | 3,270 | 3,165 | 3,220 | 155,700 |
| 2025/08/22 | 3,150 | 3,195 | 3,120 | 3,175 | 161,300 |
| 2025/08/21 | 3,120 | 3,150 | 3,100 | 3,115 | 95,100 |
| 2025/08/20 | 3,080 | 3,155 | 3,060 | 3,120 | 179,800 |
| 2025/08/19 | 3,035 | 3,105 | 3,010 | 3,070 | 287,600 |
| 2025/08/18 | 3,070 | 3,075 | 3,030 | 3,035 | 77,100 |
| 2025/08/15 | 3,030 | 3,095 | 3,030 | 3,080 | 124,300 |
| 2025/08/14 | 2,985 | 3,020 | 2,972 | 3,020 | 83,800 |
| 2025/08/13 | 3,010 | 3,040 | 2,980 | 3,000 | 92,100 |
| 2025/08/12 | 3,040 | 3,045 | 2,967 | 3,010 | 218,600 |
| 2025/08/08 | 3,045 | 3,065 | 3,015 | 3,045 | 93,900 |
| 2025/08/07 | 2,979 | 3,075 | 2,979 | 3,045 | 137,200 |
| 2025/08/06 | 2,919 | 2,993 | 2,919 | 2,985 | 167,800 |
| 2025/08/05 | 2,937 | 2,949 | 2,902 | 2,918 | 81,300 |
| 2025/08/04 | 2,848 | 2,927 | 2,839 | 2,923 | 177,500 |
| 2025/08/01 | 2,858 | 2,943 | 2,831 | 2,943 | 236,900 |
| 2025/07/31 | 2,847 | 2,875 | 2,819 | 2,858 | 144,500 |
| 2025/07/30 | 2,821 | 2,846 | 2,798 | 2,830 | 120,600 |
| 2025/07/29 | 2,780 | 2,838 | 2,766 | 2,822 | 110,900 |
| 2025/07/28 | 2,895 | 2,897 | 2,783 | 2,803 | 183,900 |
| 2025/07/25 | 2,908 | 2,912 | 2,877 | 2,896 | 102,000 |
| 2025/07/24 | 2,892 | 2,932 | 2,887 | 2,904 | 153,200 |
| 2025/07/23 | 2,840 | 2,882 | 2,788 | 2,866 | 259,200 |
| 2025/07/22 | 2,802 | 2,818 | 2,755 | 2,798 | 145,900 |
| 2025/07/18 | 2,768 | 2,812 | 2,750 | 2,807 | 198,100 |
| 2025/07/17 | 2,733 | 2,788 | 2,723 | 2,766 | 112,800 |
| 2025/07/16 | 2,749 | 2,758 | 2,710 | 2,735 | 149,100 |
| 2025/07/15 | 2,755 | 2,802 | 2,724 | 2,749 | 185,200 |
| 2025/07/14 | 2,725 | 2,785 | 2,683 | 2,749 | 402,300 |
| 2025/07/11 | 2,644 | 2,792 | 2,642 | 2,753 | 318,200 |
| 2025/07/10 | 2,622 | 2,642 | 2,603 | 2,642 | 137,400 |
| 2025/07/09 | 2,646 | 2,668 | 2,625 | 2,640 | 118,400 |
| 2025/07/08 | 2,527 | 2,665 | 2,501 | 2,655 | 308,800 |
| 2025/07/07 | 2,533 | 2,541 | 2,515 | 2,527 | 79,200 |
| 2025/07/04 | 2,530 | 2,555 | 2,526 | 2,542 | 82,700 |
| 2025/07/03 | 2,507 | 2,513 | 2,483 | 2,510 | 52,500 |
| 2025/07/02 | 2,530 | 2,548 | 2,512 | 2,522 | 106,700 |
| 2025/07/01 | 2,482 | 2,540 | 2,446 | 2,531 | 138,400 |
| 2025/06/30 | 2,495 | 2,516 | 2,473 | 2,503 | 161,600 |
| 2025/06/27 | 2,444 | 2,496 | 2,442 | 2,482 | 75,600 |
| 2025/06/26 | 2,444 | 2,464 | 2,444 | 2,464 | 83,100 |
| 2025/06/25 | 2,472 | 2,472 | 2,427 | 2,443 | 90,100 |
| 2025/06/24 | 2,440 | 2,476 | 2,418 | 2,470 | 164,800 |
| 2025/06/23 | 2,394 | 2,434 | 2,390 | 2,408 | 69,200 |
| 2025/06/20 | 2,413 | 2,430 | 2,394 | 2,400 | 195,100 |
| 2025/06/19 | 2,430 | 2,431 | 2,405 | 2,413 | 45,000 |
| 2025/06/18 | 2,413 | 2,430 | 2,405 | 2,416 | 78,000 |
| 2025/06/17 | 2,422 | 2,437 | 2,406 | 2,430 | 53,500 |
| 2025/06/16 | 2,420 | 2,446 | 2,420 | 2,429 | 58,800 |
| 2025/06/13 | 2,430 | 2,430 | 2,392 | 2,419 | 99,400 |
| 2025/06/12 | 2,436 | 2,442 | 2,417 | 2,428 | 67,800 |
| 2025/06/11 | 2,443 | 2,447 | 2,411 | 2,433 | 115,000 |
| 2025/06/10 | 2,460 | 2,485 | 2,441 | 2,441 | 80,300 |
| 2025/06/09 | 2,485 | 2,485 | 2,456 | 2,456 | 64,000 |
| 2025/06/06 | 2,484 | 2,493 | 2,445 | 2,463 | 89,400 |
| 2025/06/05 | 2,480 | 2,500 | 2,464 | 2,485 | 95,000 |
| 2025/06/04 | 2,515 | 2,542 | 2,493 | 2,500 | 99,500 |
| 2025/06/03 | 2,536 | 2,536 | 2,495 | 2,508 | 110,800 |
| 2025/06/02 | 2,500 | 2,545 | 2,476 | 2,536 | 161,800 |
| 2025/05/30 | 2,455 | 2,520 | 2,450 | 2,509 | 146,000 |
| 2025/05/29 | 2,500 | 2,519 | 2,483 | 2,484 | 163,400 |
| 2025/05/28 | 2,462 | 2,500 | 2,460 | 2,474 | 160,900 |
| 2025/05/27 | 2,442 | 2,470 | 2,405 | 2,459 | 95,600 |
| 2025/05/26 | 2,441 | 2,466 | 2,423 | 2,448 | 102,400 |
| 2025/05/23 | 2,446 | 2,480 | 2,428 | 2,444 | 109,200 |
| 2025/05/22 | 2,417 | 2,470 | 2,397 | 2,436 | 172,400 |
| 2025/05/21 | 2,452 | 2,491 | 2,430 | 2,464 | 185,900 |
| 2025/05/20 | 2,348 | 2,441 | 2,315 | 2,427 | 244,200 |
| 2025/05/19 | 2,304 | 2,350 | 2,272 | 2,342 | 106,700 |
| 2025/05/16 | 2,338 | 2,338 | 2,281 | 2,308 | 82,700 |
| 2025/05/15 | 2,404 | 2,405 | 2,326 | 2,338 | 106,000 |
| 2025/05/14 | 2,418 | 2,440 | 2,372 | 2,421 | 126,100 |
| 2025/05/13 | 2,460 | 2,493 | 2,413 | 2,418 | 172,900 |
| 2025/05/12 | 2,388 | 2,445 | 2,325 | 2,426 | 361,300 |
| 2025/05/09 | 2,206 | 2,262 | 2,201 | 2,238 | 121,600 |
| 2025/05/08 | 2,204 | 2,204 | 2,177 | 2,194 | 74,800 |
| 2025/05/07 | 2,173 | 2,218 | 2,146 | 2,206 | 118,900 |
| 2025/05/02 | 2,215 | 2,235 | 2,133 | 2,147 | 159,800 |
| 2025/05/01 | 2,316 | 2,316 | 2,208 | 2,218 | 139,100 |
| 2025/04/30 | 2,300 | 2,325 | 2,291 | 2,305 | 94,100 |
| 2025/04/28 | 2,257 | 2,286 | 2,252 | 2,278 | 105,000 |
| 2025/04/25 | 2,246 | 2,270 | 2,222 | 2,236 | 78,700 |
| 2025/04/24 | 2,231 | 2,268 | 2,230 | 2,234 | 103,600 |
| 2025/04/23 | 2,201 | 2,233 | 2,201 | 2,204 | 85,400 |
| 2025/04/22 | 2,159 | 2,180 | 2,142 | 2,165 | 66,800 |
| 2025/04/21 | 2,150 | 2,165 | 2,138 | 2,150 | 50,600 |
| 2025/04/18 | 2,105 | 2,173 | 2,082 | 2,163 | 165,000 |
| 2025/04/17 | 2,037 | 2,078 | 2,030 | 2,078 | 58,500 |
| 2025/04/16 | 2,085 | 2,090 | 2,005 | 2,020 | 80,500 |
| 2025/04/15 | 2,070 | 2,081 | 2,052 | 2,063 | 90,100 |
| 2025/04/14 | 2,030 | 2,083 | 2,001 | 2,063 | 73,900 |
| 2025/04/11 | 1,977 | 2,026 | 1,940 | 2,014 | 119,900 |
| 2025/04/10 | 2,133 | 2,133 | 2,068 | 2,077 | 153,900 |
| 2025/04/09 | 1,945 | 1,964 | 1,901 | 1,913 | 186,700 |