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 |
|---|---|---|---|---|---|
| 2026/06/17 | 7,390 | 7,480 | 7,180 | 7,180 | 134,900 |
| 2026/06/16 | 7,390 | 7,450 | 7,220 | 7,350 | 143,300 |
| 2026/06/15 | 7,570 | 7,600 | 7,410 | 7,460 | 146,500 |
| 2026/06/12 | 7,370 | 7,450 | 7,290 | 7,370 | 187,600 |
| 2026/06/11 | 7,290 | 7,350 | 7,100 | 7,220 | 167,200 |
| 2026/06/10 | 7,480 | 7,730 | 7,400 | 7,410 | 199,700 |
| 2026/06/09 | 7,330 | 7,540 | 7,310 | 7,500 | 188,400 |
| 2026/06/08 | 7,090 | 7,270 | 7,060 | 7,270 | 175,100 |
| 2026/06/05 | 7,240 | 7,340 | 7,210 | 7,280 | 122,000 |
| 2026/06/04 | 6,990 | 7,320 | 6,940 | 7,190 | 135,300 |
| 2026/06/03 | 7,150 | 7,200 | 7,000 | 7,080 | 159,000 |
| 2026/06/02 | 6,910 | 7,130 | 6,720 | 7,120 | 200,600 |
| 2026/06/01 | 7,230 | 7,230 | 6,940 | 7,010 | 182,300 |
| 2026/05/29 | 7,310 | 7,460 | 7,220 | 7,220 | 179,200 |
| 2026/05/28 | 7,350 | 7,360 | 7,120 | 7,310 | 241,800 |
| 2026/05/27 | 7,720 | 7,720 | 7,480 | 7,480 | 202,100 |
| 2026/05/26 | 7,890 | 7,890 | 7,660 | 7,800 | 169,900 |
| 2026/05/25 | 7,800 | 8,120 | 7,750 | 7,960 | 307,900 |
| 2026/05/22 | 7,800 | 7,920 | 7,720 | 7,750 | 210,700 |
| 2026/05/21 | 7,580 | 7,760 | 7,580 | 7,700 | 245,200 |
| 2026/05/20 | 7,550 | 7,600 | 7,270 | 7,390 | 198,500 |
| 2026/05/19 | 7,600 | 7,740 | 7,470 | 7,550 | 233,000 |
| 2026/05/18 | 7,470 | 7,600 | 7,330 | 7,500 | 352,500 |
| 2026/05/15 | 7,400 | 7,490 | 7,250 | 7,410 | 288,400 |
| 2026/05/14 | 7,310 | 7,370 | 7,190 | 7,340 | 141,700 |
| 2026/05/13 | 7,140 | 7,390 | 7,120 | 7,370 | 193,700 |
| 2026/05/12 | 7,200 | 7,250 | 7,010 | 7,160 | 184,000 |
| 2026/05/11 | 7,090 | 7,260 | 7,050 | 7,130 | 147,000 |
| 2026/05/08 | 7,050 | 7,150 | 6,860 | 7,090 | 228,300 |
| 2026/05/07 | 7,240 | 7,330 | 7,110 | 7,200 | 196,400 |
| 2026/05/01 | 7,070 | 7,110 | 6,890 | 7,040 | 117,900 |
| 2026/04/30 | 7,060 | 7,120 | 6,960 | 7,030 | 160,800 |
| 2026/04/28 | 6,800 | 7,210 | 6,790 | 7,210 | 255,000 |
| 2026/04/27 | 6,680 | 6,790 | 6,480 | 6,780 | 228,100 |
| 2026/04/24 | 6,660 | 6,800 | 6,660 | 6,780 | 116,000 |
| 2026/04/23 | 6,650 | 6,730 | 6,580 | 6,720 | 170,900 |
| 2026/04/22 | 6,800 | 6,840 | 6,640 | 6,680 | 175,400 |
| 2026/04/21 | 7,030 | 7,030 | 6,710 | 6,800 | 291,000 |
| 2026/04/20 | 7,180 | 7,210 | 6,980 | 7,020 | 134,900 |
| 2026/04/17 | 7,230 | 7,250 | 7,030 | 7,100 | 183,600 |
| 2026/04/16 | 7,240 | 7,330 | 7,110 | 7,120 | 198,900 |
| 2026/04/15 | 7,330 | 7,460 | 7,170 | 7,170 | 270,900 |
| 2026/04/14 | 7,200 | 7,350 | 7,150 | 7,270 | 296,500 |
| 2026/04/13 | 6,880 | 7,250 | 6,870 | 7,120 | 422,400 |
| 2026/04/10 | 6,850 | 6,970 | 6,810 | 6,910 | 214,800 |
| 2026/04/09 | 6,800 | 6,870 | 6,700 | 6,810 | 171,400 |
| 2026/04/08 | 6,770 | 6,830 | 6,690 | 6,760 | 204,500 |
| 2026/04/07 | 6,520 | 6,670 | 6,490 | 6,570 | 120,300 |
| 2026/04/06 | 6,350 | 6,540 | 6,340 | 6,510 | 174,600 |
| 2026/04/03 | 6,400 | 6,470 | 6,260 | 6,290 | 123,500 |
| 2026/03/27 | 6,100 | 6,390 | 6,070 | 6,300 | 323,800 |
| 2026/03/26 | 6,340 | 6,340 | 6,070 | 6,160 | 148,400 |
| 2026/03/25 | 6,240 | 6,340 | 6,210 | 6,340 | 209,100 |
| 2026/03/24 | 5,970 | 6,060 | 5,910 | 5,940 | 150,400 |
| 2026/03/23 | 5,800 | 5,890 | 5,710 | 5,770 | 214,100 |
| 2026/03/19 | 6,190 | 6,200 | 6,070 | 6,100 | 169,000 |
| 2026/03/18 | 6,160 | 6,290 | 6,110 | 6,290 | 152,000 |
| 2026/03/17 | 6,090 | 6,200 | 6,040 | 6,070 | 119,000 |
| 2026/03/16 | 5,940 | 6,040 | 5,920 | 6,000 | 143,700 |
| 2026/03/13 | 5,980 | 6,130 | 5,960 | 6,020 | 242,800 |
| 2026/03/12 | 6,150 | 6,200 | 5,970 | 6,020 | 303,100 |
| 2026/03/11 | 6,480 | 6,550 | 6,230 | 6,230 | 318,500 |
| 2026/03/10 | 6,250 | 6,480 | 6,210 | 6,380 | 263,700 |
| 2026/03/09 | 5,910 | 6,100 | 5,840 | 6,050 | 408,100 |
| 2026/03/06 | 6,230 | 6,470 | 6,170 | 6,410 | 216,300 |
| 2026/03/05 | 6,450 | 6,610 | 6,260 | 6,390 | 340,000 |
| 2026/03/04 | 6,360 | 6,460 | 5,980 | 6,100 | 425,700 |
| 2026/03/03 | 6,520 | 6,880 | 6,440 | 6,650 | 402,400 |
| 2026/03/02 | 6,510 | 6,660 | 6,340 | 6,610 | 423,300 |
| 2026/02/27 | 6,570 | 6,880 | 6,550 | 6,840 | 337,700 |
| 2026/02/26 | 6,600 | 6,610 | 6,470 | 6,530 | 277,000 |
| 2026/02/25 | 6,320 | 6,330 | 6,090 | 6,220 | 245,400 |
| 2026/02/24 | 6,460 | 6,480 | 6,160 | 6,300 | 288,000 |
| 2026/02/20 | 6,420 | 6,550 | 6,400 | 6,490 | 184,300 |
| 2026/02/19 | 6,300 | 6,550 | 6,280 | 6,520 | 251,200 |
| 2026/02/18 | 6,100 | 6,260 | 6,100 | 6,240 | 175,700 |
| 2026/02/17 | 6,220 | 6,260 | 6,000 | 6,000 | 211,900 |
| 2026/02/16 | 6,330 | 6,340 | 6,100 | 6,220 | 178,500 |
| 2026/02/13 | 6,530 | 6,610 | 6,290 | 6,300 | 210,100 |
| 2026/02/12 | 6,360 | 6,660 | 6,300 | 6,630 | 321,300 |
| 2026/02/10 | 6,340 | 6,450 | 6,300 | 6,420 | 252,300 |
| 2026/02/09 | 6,270 | 6,330 | 6,120 | 6,320 | 213,900 |
| 2026/02/06 | 6,020 | 6,140 | 5,970 | 6,110 | 167,500 |
| 2026/02/05 | 6,080 | 6,190 | 6,010 | 6,120 | 249,100 |
| 2026/02/04 | 5,830 | 6,080 | 5,830 | 6,020 | 225,300 |
| 2026/02/03 | 5,690 | 5,840 | 5,650 | 5,830 | 191,100 |
| 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 |