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
2018/12/28 2,190 2,220 2,174 2,197 44,600
2018/12/27 2,139 2,214 2,135 2,196 86,200
2018/12/26 2,045 2,118 2,045 2,089 108,900
2018/12/25 2,072 2,075 2,014 2,033 243,000
2018/12/21 2,215 2,219 2,140 2,166 180,700
2018/12/20 2,280 2,280 2,224 2,233 108,000
2018/12/19 2,323 2,326 2,261 2,281 105,800
2018/12/18 2,352 2,352 2,317 2,323 88,400
2018/12/17 2,377 2,384 2,350 2,369 90,400
2018/12/14 2,346 2,368 2,342 2,358 133,000
2018/12/13 2,360 2,394 2,360 2,372 63,500
2018/12/12 2,338 2,372 2,335 2,352 57,200
2018/12/11 2,366 2,366 2,310 2,322 86,000
2018/12/10 2,355 2,387 2,355 2,374 51,900
2018/12/07 2,390 2,400 2,372 2,393 56,500
2018/12/06 2,378 2,399 2,365 2,397 81,500
2018/12/05 2,388 2,402 2,372 2,394 96,700
2018/12/04 2,481 2,490 2,414 2,416 129,100
2018/12/03 2,485 2,502 2,454 2,498 84,200
2018/11/30 2,494 2,501 2,467 2,490 67,400
2018/11/29 2,517 2,523 2,491 2,498 52,700
2018/11/28 2,501 2,519 2,477 2,486 55,500
2018/11/27 2,479 2,507 2,467 2,501 51,600
2018/11/26 2,440 2,476 2,440 2,466 36,400
2018/11/22 2,459 2,483 2,440 2,481 46,600
2018/11/21 2,429 2,450 2,417 2,446 58,300
2018/11/20 2,442 2,479 2,431 2,469 57,800
2018/11/19 2,490 2,498 2,429 2,451 84,100
2018/11/16 2,492 2,516 2,479 2,499 59,600
2018/11/15 2,476 2,494 2,444 2,492 81,100
2018/11/14 2,480 2,524 2,480 2,493 92,700
2018/11/13 2,575 2,575 2,470 2,470 222,700
2018/11/12 2,624 2,629 2,606 2,620 27,300
2018/11/09 2,627 2,655 2,617 2,619 48,200
2018/11/08 2,611 2,654 2,611 2,639 66,000
2018/11/07 2,648 2,648 2,558 2,569 176,000
2018/11/06 2,567 2,605 2,567 2,598 56,800
2018/11/05 2,533 2,583 2,533 2,558 63,300
2018/11/02 2,543 2,555 2,514 2,550 93,100
2018/11/01 2,529 2,563 2,522 2,543 135,000
2018/10/31 2,545 2,555 2,494 2,505 170,500
2018/10/30 2,492 2,549 2,492 2,544 119,300
2018/10/29 2,553 2,572 2,496 2,502 97,100
2018/10/26 2,539 2,548 2,503 2,534 87,600
2018/10/25 2,550 2,555 2,518 2,525 104,700
2018/10/24 2,627 2,627 2,570 2,591 99,200
2018/10/23 2,673 2,678 2,587 2,596 189,800
2018/10/22 2,685 2,708 2,675 2,683 62,500
2018/10/19 2,692 2,693 2,670 2,688 87,900
2018/10/18 2,718 2,742 2,704 2,709 85,000
2018/10/17 2,736 2,749 2,713 2,731 68,600
2018/10/16 2,701 2,722 2,692 2,720 64,800
2018/10/15 2,750 2,750 2,693 2,701 101,700
2018/10/12 2,800 2,807 2,760 2,762 111,700
2018/10/11 2,851 2,885 2,802 2,809 133,000
2018/10/10 2,915 2,939 2,891 2,927 50,100
2018/10/09 2,931 2,945 2,875 2,882 54,000
2018/10/05 2,905 2,947 2,899 2,930 63,300
2018/10/04 2,909 2,922 2,883 2,910 57,800
2018/10/03 2,889 2,912 2,859 2,861 75,000
2018/10/02 2,899 2,915 2,870 2,889 52,500
2018/10/01 2,906 2,906 2,861 2,871 50,000
2018/09/28 2,945 2,954 2,907 2,910 59,600
2018/09/27 2,941 2,943 2,906 2,907 54,700
2018/09/26 2,951 2,979 2,923 2,944 103,700
2018/09/25 2,972 2,986 2,927 2,986 113,700
2018/09/21 2,930 2,991 2,930 2,969 128,500
2018/09/20 2,925 2,933 2,884 2,928 82,600
2018/09/19 2,914 2,916 2,863 2,899 114,600
2018/09/18 2,813 2,879 2,812 2,876 83,500
2018/09/14 2,843 2,854 2,812 2,816 119,000
2018/09/13 2,799 2,836 2,789 2,815 59,600
2018/09/12 2,815 2,822 2,780 2,790 71,600
2018/09/11 2,830 2,830 2,810 2,822 36,400
2018/09/10 2,800 2,839 2,791 2,830 80,900
2018/09/07 2,768 2,810 2,768 2,806 140,500
2018/09/06 2,774 2,818 2,772 2,798 93,400
2018/09/05 2,749 2,787 2,744 2,781 67,100
2018/09/04 2,780 2,783 2,754 2,754 52,300
2018/09/03 2,802 2,802 2,748 2,772 56,200
2018/08/31 2,797 2,827 2,795 2,806 67,100
2018/08/30 2,825 2,825 2,792 2,806 48,100
2018/08/29 2,781 2,806 2,772 2,787 54,800
2018/08/28 2,798 2,800 2,762 2,763 35,000
2018/08/27 2,755 2,787 2,747 2,765 43,900
2018/08/24 2,760 2,776 2,750 2,764 21,100
2018/08/23 2,739 2,747 2,723 2,740 67,500
2018/08/22 2,745 2,762 2,735 2,739 65,400
2018/08/21 2,774 2,775 2,750 2,763 29,900
2018/08/20 2,796 2,805 2,765 2,774 55,700
2018/08/17 2,770 2,812 2,741 2,796 79,100
2018/08/16 2,730 2,753 2,708 2,746 58,900
2018/08/15 2,781 2,801 2,727 2,746 56,400
2018/08/14 2,741 2,786 2,728 2,786 52,700
2018/08/13 2,808 2,808 2,704 2,731 92,200
2018/08/10 2,810 2,880 2,777 2,780 63,900
2018/08/09 2,833 2,845 2,805 2,817 27,800
2018/08/08 2,823 2,861 2,820 2,831 48,800
2018/08/07 2,839 2,844 2,800 2,830 48,100
2018/08/06 2,850 2,869 2,811 2,839 104,800
2018/08/03 2,938 2,942 2,889 2,890 93,400
2018/08/02 2,960 2,991 2,920 2,929 92,400
2018/08/01 2,940 2,981 2,875 2,971 139,300
2018/07/31 2,992 3,025 2,913 2,923 159,700
2018/07/30 2,959 2,999 2,959 2,999 170,200
2018/07/27 2,910 2,958 2,900 2,946 97,800
2018/07/26 2,894 2,923 2,886 2,923 64,200
2018/07/25 2,897 2,904 2,869 2,873 36,700
2018/07/24 2,927 2,948 2,880 2,897 76,700
2018/07/23 2,835 2,926 2,828 2,898 129,700
2018/07/20 2,819 2,832 2,791 2,811 62,400
2018/07/19 2,802 2,826 2,784 2,826 152,200
2018/07/18 2,812 2,819 2,787 2,793 43,600
2018/07/17 2,732 2,810 2,722 2,790 80,900
2018/07/13 2,747 2,759 2,727 2,739 51,000
2018/07/12 2,729 2,753 2,717 2,729 51,500
2018/07/11 2,712 2,722 2,689 2,721 59,000
2018/07/10 2,743 2,769 2,740 2,740 51,400
2018/07/09 2,748 2,765 2,725 2,728 45,600
2018/07/06 2,688 2,729 2,688 2,709 71,100
2018/07/05 2,712 2,714 2,662 2,675 99,900
2018/07/04 2,722 2,745 2,717 2,720 60,300
2018/07/03 2,803 2,804 2,726 2,745 67,100
2018/07/02 2,807 2,807 2,752 2,758 56,700
2018/06/29 2,812 2,831 2,796 2,813 53,400
2018/06/28 2,825 2,828 2,791 2,804 52,800
2018/06/27 2,855 2,855 2,810 2,828 55,400
2018/06/26 2,777 2,840 2,771 2,832 60,200
2018/06/25 2,817 2,817 2,772 2,802 90,900
2018/06/22 2,763 2,822 2,751 2,821 130,000
2018/06/21 2,856 2,867 2,785 2,792 90,900
2018/06/20 2,873 2,886 2,844 2,880 72,100
2018/06/19 2,898 2,907 2,874 2,879 72,000
2018/06/18 2,910 2,910 2,883 2,899 98,000
2018/06/15 2,969 2,979 2,931 2,932 125,500
2018/06/14 2,928 2,970 2,917 2,958 102,400
2018/06/13 2,924 2,958 2,923 2,946 69,900
2018/06/12 2,957 2,957 2,923 2,935 146,300
2018/06/11 2,934 2,942 2,912 2,924 55,300
2018/06/08 2,938 2,954 2,932 2,936 138,600
2018/06/07 2,941 2,963 2,930 2,938 74,300
2018/06/06 2,917 2,943 2,903 2,937 61,000
2018/06/05 2,925 2,944 2,885 2,938 124,700
2018/06/04 2,875 2,935 2,861 2,926 187,000
2018/06/01 2,811 2,850 2,786 2,842 129,900
2018/05/31 2,795 2,824 2,773 2,817 147,300
2018/05/30 2,805 2,810 2,757 2,772 106,600
2018/05/29 2,870 2,874 2,837 2,845 54,500
2018/05/28 2,867 2,878 2,841 2,874 55,900
2018/05/25 2,871 2,896 2,859 2,865 78,200
2018/05/24 2,900 2,923 2,882 2,893 85,600
2018/05/23 2,883 2,903 2,875 2,898 72,200
2018/05/22 2,892 2,909 2,867 2,900 61,600
2018/05/21 2,941 2,941 2,874 2,890 91,600
2018/05/18 2,955 2,955 2,923 2,942 114,100
2018/05/17 2,933 2,955 2,928 2,946 126,700
2018/05/16 2,900 2,930 2,884 2,930 110,300
2018/05/15 2,885 2,929 2,885 2,912 159,000
2018/05/14 2,849 2,924 2,796 2,898 211,200
2018/05/11 2,819 2,829 2,800 2,825 56,500
2018/05/10 2,829 2,854 2,813 2,822 73,500
2018/05/09 2,806 2,824 2,776 2,822 106,700
2018/05/08 2,781 2,823 2,773 2,807 190,300
2018/05/07 2,782 2,782 2,750 2,774 66,000
2018/05/02 2,760 2,781 2,753 2,764 103,200
2018/05/01 2,764 2,765 2,722 2,736 117,800
2018/04/27 2,770 2,777 2,747 2,764 72,100
2018/04/26 2,780 2,789 2,734 2,755 102,400
2018/04/25 2,750 2,786 2,750 2,778 101,300
2018/04/24 2,748 2,780 2,748 2,780 129,400
2018/04/23 2,735 2,760 2,723 2,734 90,600
2018/04/20 2,716 2,744 2,697 2,720 114,000
2018/04/19 2,710 2,749 2,703 2,718 117,800
2018/04/18 2,705 2,713 2,678 2,708 103,100
2018/04/17 2,720 2,731 2,700 2,707 72,200
2018/04/16 2,682 2,719 2,682 2,716 80,000
2018/04/13 2,654 2,693 2,653 2,682 112,200
2018/04/12 2,644 2,654 2,631 2,636 77,900
2018/04/11 2,650 2,659 2,636 2,652 103,800
2018/04/10 2,652 2,666 2,633 2,648 122,400
2018/04/09 2,690 2,691 2,651 2,656 177,800
2018/04/06 2,712 2,737 2,712 2,721 66,300
2018/04/05 2,691 2,750 2,682 2,726 127,500
2018/04/04 2,645 2,686 2,633 2,674 77,100
2018/04/03 2,640 2,665 2,626 2,655 67,700
2018/04/02 2,679 2,693 2,660 2,660 80,000
2018/03/30 2,720 2,720 2,668 2,678 88,100
2018/03/29 2,715 2,743 2,666 2,694 112,000
2018/03/28 2,688 2,707 2,665 2,706 143,200
2018/03/27 2,700 2,750 2,694 2,750 152,100
2018/03/26 2,660 2,675 2,623 2,665 146,800
2018/03/23 2,711 2,720 2,657 2,665 139,500
2018/03/22 2,765 2,766 2,720 2,732 113,700
2018/03/20 2,748 2,794 2,744 2,781 79,900
2018/03/19 2,754 2,770 2,737 2,751 53,900
2018/03/16 2,808 2,815 2,763 2,775 105,700
2018/03/15 2,804 2,814 2,773 2,805 63,200
2018/03/14 2,800 2,827 2,800 2,816 68,100
2018/03/13 2,781 2,822 2,758 2,822 90,100
2018/03/12 2,771 2,805 2,762 2,797 136,500
2018/03/09 2,774 2,776 2,722 2,731 110,200
2018/03/08 2,765 2,803 2,725 2,738 117,700
2018/03/07 2,727 2,771 2,713 2,735 93,900
2018/03/06 2,728 2,772 2,728 2,752 101,800
2018/03/05 2,698 2,724 2,663 2,719 114,900
2018/03/02 2,698 2,712 2,683 2,706 116,300
2018/03/01 2,761 2,762 2,711 2,719 113,500
2018/02/28 2,813 2,822 2,784 2,784 125,700
2018/02/27 2,830 2,840 2,794 2,827 100,900
2018/02/26 2,800 2,819 2,793 2,810 71,100
2018/02/23 2,737 2,795 2,728 2,788 90,000
2018/02/22 2,783 2,789 2,737 2,737 105,800
2018/02/21 2,815 2,837 2,795 2,802 96,600
2018/02/20 2,816 2,829 2,798 2,818 98,900
2018/02/19 2,750 2,844 2,749 2,830 208,400
2018/02/16 2,718 2,742 2,696 2,734 128,500
2018/02/15 2,673 2,734 2,673 2,713 139,200
2018/02/14 2,669 2,673 2,623 2,647 167,100
2018/02/13 2,689 2,713 2,644 2,651 195,200
2018/02/09 2,667 2,667 2,623 2,656 177,000
2018/02/08 2,701 2,722 2,680 2,709 149,800
2018/02/07 2,799 2,808 2,698 2,698 249,600
2018/02/06 2,830 2,848 2,689 2,739 429,700
2018/02/05 2,860 2,893 2,831 2,862 211,000
2018/02/02 2,900 2,928 2,888 2,903 133,100
2018/02/01 2,840 2,935 2,828 2,915 357,700
2018/01/31 2,817 2,864 2,817 2,822 228,300
2018/01/30 2,831 2,836 2,810 2,821 164,200
2018/01/29 2,834 2,855 2,822 2,834 108,200
2018/01/26 2,840 2,862 2,831 2,838 133,200
2018/01/25 2,850 2,851 2,823 2,842 132,100
2018/01/24 2,843 2,864 2,842 2,862 91,500
2018/01/23 2,849 2,865 2,836 2,856 161,000
2018/01/22 2,850 2,858 2,832 2,843 86,200
2018/01/19 2,854 2,856 2,836 2,849 124,800
2018/01/18 2,869 2,882 2,834 2,834 160,900
2018/01/17 2,901 2,902 2,866 2,869 169,300
2018/01/16 2,948 2,954 2,915 2,917 115,500
2018/01/15 2,961 2,980 2,929 2,946 90,100
2018/01/12 2,976 3,010 2,927 2,943 147,100
2018/01/11 2,963 2,984 2,934 2,971 112,500
2018/01/10 2,927 2,980 2,927 2,963 135,400
2018/01/09 2,953 2,965 2,914 2,922 145,000
2018/01/05 2,928 2,948 2,915 2,948 133,400
2018/01/04 2,844 2,919 2,831 2,918 145,700

このページの先頭へ