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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,958 | 2,072 | 1,958 | 2,035 | 145,700 |
| 2025/04/07 | 1,850 | 1,923 | 1,825 | 1,858 | 300,500 |
| 2025/04/04 | 2,102 | 2,103 | 1,993 | 2,058 | 395,300 |
| 2025/04/03 | 2,266 | 2,289 | 2,181 | 2,219 | 283,900 |
| 2025/04/02 | 2,382 | 2,390 | 2,323 | 2,390 | 153,000 |
| 2025/04/01 | 2,420 | 2,420 | 2,329 | 2,365 | 120,200 |
| 2025/03/31 | 2,408 | 2,408 | 2,334 | 2,376 | 211,100 |
| 2025/03/28 | 2,473 | 2,495 | 2,440 | 2,458 | 195,800 |
| 2025/03/27 | 2,445 | 2,514 | 2,419 | 2,508 | 308,900 |
| 2025/03/26 | 2,435 | 2,445 | 2,394 | 2,445 | 127,400 |
| 2025/03/25 | 2,465 | 2,473 | 2,413 | 2,434 | 151,100 |
| 2025/03/24 | 2,451 | 2,464 | 2,426 | 2,453 | 170,700 |
| 2025/03/21 | 2,380 | 2,457 | 2,379 | 2,442 | 189,500 |
| 2025/03/19 | 2,378 | 2,394 | 2,370 | 2,378 | 101,200 |
| 2025/03/18 | 2,330 | 2,393 | 2,319 | 2,383 | 184,600 |
| 2025/03/17 | 2,291 | 2,317 | 2,286 | 2,317 | 174,300 |
| 2025/03/14 | 2,261 | 2,295 | 2,261 | 2,275 | 166,000 |
| 2025/03/13 | 2,239 | 2,266 | 2,231 | 2,236 | 90,500 |
| 2025/03/12 | 2,217 | 2,240 | 2,208 | 2,227 | 131,500 |
| 2025/03/11 | 2,201 | 2,218 | 2,160 | 2,218 | 156,400 |
| 2025/03/10 | 2,255 | 2,264 | 2,221 | 2,229 | 99,200 |
| 2025/03/07 | 2,251 | 2,270 | 2,224 | 2,250 | 89,200 |
| 2025/03/06 | 2,271 | 2,299 | 2,271 | 2,292 | 93,500 |
| 2025/03/05 | 2,259 | 2,278 | 2,253 | 2,253 | 108,400 |
| 2025/03/04 | 2,240 | 2,270 | 2,218 | 2,259 | 143,300 |
| 2025/03/03 | 2,220 | 2,244 | 2,202 | 2,240 | 96,700 |
| 2025/02/28 | 2,248 | 2,258 | 2,199 | 2,199 | 158,500 |
| 2025/02/27 | 2,234 | 2,254 | 2,230 | 2,248 | 72,400 |
| 2025/02/26 | 2,229 | 2,234 | 2,194 | 2,234 | 96,500 |
| 2025/02/25 | 2,199 | 2,226 | 2,170 | 2,221 | 134,000 |
| 2025/02/21 | 2,204 | 2,225 | 2,171 | 2,215 | 145,000 |
| 2025/02/20 | 2,250 | 2,261 | 2,206 | 2,226 | 133,600 |
| 2025/02/19 | 2,260 | 2,308 | 2,253 | 2,261 | 98,700 |
| 2025/02/18 | 2,238 | 2,269 | 2,228 | 2,258 | 80,900 |
| 2025/02/17 | 2,246 | 2,258 | 2,230 | 2,238 | 97,200 |
| 2025/02/14 | 2,224 | 2,244 | 2,216 | 2,236 | 111,200 |
| 2025/02/13 | 2,248 | 2,260 | 2,214 | 2,224 | 160,800 |
| 2025/02/12 | 2,165 | 2,257 | 2,158 | 2,233 | 257,600 |
| 2025/02/10 | 2,172 | 2,181 | 2,149 | 2,175 | 116,300 |
| 2025/02/07 | 2,173 | 2,193 | 2,150 | 2,179 | 162,300 |
| 2025/02/06 | 2,183 | 2,193 | 2,166 | 2,187 | 151,400 |
| 2025/02/05 | 2,122 | 2,217 | 2,116 | 2,173 | 331,400 |
| 2025/02/04 | 2,147 | 2,151 | 2,109 | 2,122 | 111,200 |
| 2025/02/03 | 2,130 | 2,149 | 2,102 | 2,118 | 300,600 |
| 2025/01/31 | 2,114 | 2,170 | 2,099 | 2,151 | 367,600 |
| 2025/01/30 | 2,064 | 2,106 | 2,051 | 2,096 | 223,400 |
| 2025/01/29 | 2,065 | 2,087 | 2,040 | 2,064 | 230,000 |
| 2025/01/28 | 2,016 | 2,070 | 2,006 | 2,065 | 654,900 |
| 2025/01/27 | 1,930 | 1,951 | 1,925 | 1,936 | 74,300 |
| 2025/01/24 | 1,925 | 1,927 | 1,896 | 1,914 | 135,000 |
| 2025/01/23 | 1,905 | 1,909 | 1,891 | 1,907 | 62,600 |
| 2025/01/22 | 1,905 | 1,915 | 1,900 | 1,909 | 43,500 |
| 2025/01/21 | 1,919 | 1,925 | 1,892 | 1,903 | 55,300 |
| 2025/01/20 | 1,906 | 1,916 | 1,897 | 1,909 | 47,800 |
| 2025/01/17 | 1,877 | 1,896 | 1,861 | 1,896 | 81,600 |
| 2025/01/16 | 1,891 | 1,906 | 1,885 | 1,893 | 68,200 |
| 2025/01/15 | 1,868 | 1,886 | 1,863 | 1,884 | 71,100 |
| 2025/01/14 | 1,884 | 1,896 | 1,853 | 1,855 | 113,900 |
| 2025/01/10 | 1,894 | 1,894 | 1,872 | 1,884 | 71,800 |
| 2025/01/09 | 1,934 | 1,939 | 1,896 | 1,896 | 67,700 |
| 2025/01/08 | 1,920 | 1,958 | 1,920 | 1,936 | 81,200 |
| 2025/01/07 | 1,943 | 1,943 | 1,915 | 1,927 | 79,300 |
| 2025/01/06 | 1,945 | 1,945 | 1,924 | 1,941 | 74,800 |
| 2024/12/30 | 1,913 | 1,975 | 1,913 | 1,936 | 163,800 |
| 2024/12/27 | 1,894 | 1,906 | 1,892 | 1,906 | 65,500 |
| 2024/12/26 | 1,875 | 1,893 | 1,871 | 1,893 | 83,400 |
| 2024/12/25 | 1,918 | 1,918 | 1,869 | 1,888 | 107,000 |
| 2024/12/24 | 1,869 | 1,897 | 1,869 | 1,888 | 124,700 |
| 2024/12/23 | 1,832 | 1,880 | 1,832 | 1,871 | 181,400 |
| 2024/12/20 | 1,846 | 1,848 | 1,829 | 1,831 | 181,100 |
| 2024/12/19 | 1,831 | 1,857 | 1,827 | 1,845 | 130,900 |
| 2024/12/18 | 1,850 | 1,875 | 1,846 | 1,859 | 140,500 |
| 2024/12/17 | 1,880 | 1,898 | 1,862 | 1,863 | 116,700 |
| 2024/12/16 | 1,905 | 1,911 | 1,879 | 1,879 | 93,700 |
| 2024/12/13 | 1,910 | 1,925 | 1,893 | 1,901 | 113,700 |
| 2024/12/12 | 1,929 | 1,941 | 1,927 | 1,927 | 78,700 |
| 2024/12/11 | 1,939 | 1,945 | 1,919 | 1,927 | 71,500 |
| 2024/12/10 | 1,934 | 1,939 | 1,921 | 1,928 | 68,000 |
| 2024/12/09 | 1,927 | 1,944 | 1,907 | 1,922 | 95,600 |
| 2024/12/06 | 1,917 | 1,925 | 1,911 | 1,916 | 53,300 |
| 2024/12/05 | 1,913 | 1,934 | 1,895 | 1,920 | 122,600 |
| 2024/12/04 | 1,906 | 1,918 | 1,888 | 1,891 | 85,200 |
| 2024/12/03 | 1,903 | 1,940 | 1,903 | 1,915 | 125,700 |
| 2024/12/02 | 1,860 | 1,903 | 1,860 | 1,901 | 105,000 |
| 2024/11/29 | 1,846 | 1,851 | 1,827 | 1,843 | 60,800 |
| 2024/11/28 | 1,830 | 1,846 | 1,824 | 1,830 | 122,300 |
| 2024/11/27 | 1,864 | 1,875 | 1,834 | 1,838 | 66,100 |
| 2024/11/26 | 1,894 | 1,897 | 1,852 | 1,866 | 71,900 |
| 2024/11/25 | 1,909 | 1,923 | 1,895 | 1,895 | 84,600 |
| 2024/11/22 | 1,886 | 1,900 | 1,878 | 1,893 | 57,500 |
| 2024/11/21 | 1,856 | 1,895 | 1,856 | 1,886 | 71,500 |
| 2024/11/20 | 1,868 | 1,878 | 1,852 | 1,855 | 53,200 |
| 2024/11/19 | 1,877 | 1,895 | 1,865 | 1,887 | 50,300 |
| 2024/11/18 | 1,887 | 1,903 | 1,866 | 1,874 | 72,500 |
| 2024/11/15 | 1,905 | 1,909 | 1,875 | 1,890 | 77,400 |
| 2024/11/14 | 1,850 | 1,894 | 1,838 | 1,884 | 105,100 |
| 2024/11/13 | 1,874 | 1,890 | 1,851 | 1,858 | 98,400 |
| 2024/11/12 | 1,900 | 1,906 | 1,871 | 1,874 | 83,900 |
| 2024/11/11 | 1,877 | 1,893 | 1,862 | 1,873 | 73,000 |
| 2024/11/08 | 1,909 | 1,933 | 1,879 | 1,905 | 95,700 |
| 2024/11/07 | 1,919 | 1,934 | 1,896 | 1,906 | 143,800 |
| 2024/11/06 | 1,834 | 1,879 | 1,821 | 1,879 | 116,400 |
| 2024/11/05 | 1,823 | 1,829 | 1,804 | 1,823 | 107,100 |
| 2024/11/01 | 1,816 | 1,829 | 1,808 | 1,823 | 77,600 |
| 2024/10/31 | 1,841 | 1,859 | 1,830 | 1,833 | 118,700 |
| 2024/10/30 | 1,842 | 1,846 | 1,826 | 1,841 | 155,800 |
| 2024/10/29 | 1,830 | 1,848 | 1,827 | 1,836 | 77,700 |
| 2024/10/28 | 1,789 | 1,828 | 1,786 | 1,820 | 71,200 |
| 2024/10/25 | 1,808 | 1,811 | 1,786 | 1,805 | 107,400 |
| 2024/10/24 | 1,800 | 1,808 | 1,784 | 1,805 | 91,300 |
| 2024/10/23 | 1,810 | 1,814 | 1,796 | 1,802 | 71,000 |
| 2024/10/22 | 1,821 | 1,823 | 1,797 | 1,820 | 149,000 |
| 2024/10/21 | 1,863 | 1,863 | 1,821 | 1,830 | 72,600 |
| 2024/10/18 | 1,875 | 1,878 | 1,858 | 1,868 | 43,900 |
| 2024/10/17 | 1,854 | 1,873 | 1,854 | 1,867 | 51,700 |
| 2024/10/16 | 1,848 | 1,870 | 1,835 | 1,846 | 63,600 |
| 2024/10/15 | 1,848 | 1,864 | 1,834 | 1,864 | 153,100 |
| 2024/10/11 | 1,845 | 1,852 | 1,822 | 1,822 | 79,200 |
| 2024/10/10 | 1,834 | 1,838 | 1,825 | 1,834 | 68,000 |
| 2024/10/09 | 1,851 | 1,857 | 1,818 | 1,831 | 81,500 |
| 2024/10/08 | 1,879 | 1,879 | 1,830 | 1,850 | 118,500 |
| 2024/10/07 | 1,878 | 1,914 | 1,870 | 1,894 | 164,700 |