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
2019/12/30 2,403 2,403 2,367 2,387 34,900
2019/12/27 2,389 2,423 2,385 2,417 67,200
2019/12/26 2,342 2,370 2,342 2,367 67,200
2019/12/25 2,379 2,388 2,351 2,354 32,000
2019/12/24 2,415 2,423 2,390 2,398 34,200
2019/12/23 2,422 2,422 2,399 2,415 94,600
2019/12/20 2,434 2,435 2,406 2,406 79,600
2019/12/19 2,439 2,454 2,418 2,431 42,300
2019/12/18 2,468 2,469 2,438 2,448 67,900
2019/12/17 2,478 2,484 2,459 2,474 68,700
2019/12/16 2,471 2,493 2,451 2,472 75,200
2019/12/13 2,484 2,499 2,446 2,473 260,700
2019/12/12 2,455 2,457 2,418 2,422 49,500
2019/12/11 2,469 2,473 2,440 2,448 56,200
2019/12/10 2,502 2,513 2,476 2,476 40,200
2019/12/09 2,525 2,529 2,482 2,493 37,400
2019/12/06 2,501 2,508 2,471 2,494 46,800
2019/12/05 2,512 2,512 2,481 2,491 34,300
2019/12/04 2,469 2,495 2,457 2,494 50,000
2019/12/03 2,514 2,522 2,487 2,501 61,400
2019/12/02 2,550 2,565 2,537 2,550 71,800
2019/11/29 2,525 2,552 2,515 2,533 40,700
2019/11/28 2,556 2,556 2,526 2,535 43,700
2019/11/27 2,523 2,565 2,520 2,564 63,600
2019/11/26 2,556 2,564 2,529 2,530 50,000
2019/11/25 2,563 2,569 2,548 2,553 31,800
2019/11/22 2,520 2,562 2,514 2,535 52,600
2019/11/21 2,504 2,520 2,472 2,519 51,500
2019/11/20 2,553 2,555 2,504 2,522 61,000
2019/11/19 2,581 2,600 2,561 2,562 44,300
2019/11/18 2,622 2,624 2,588 2,606 54,900
2019/11/15 2,568 2,645 2,568 2,632 83,500
2019/11/14 2,617 2,622 2,557 2,572 70,600
2019/11/13 2,682 2,682 2,631 2,635 64,700
2019/11/12 2,664 2,694 2,649 2,685 103,000
2019/11/11 2,647 2,693 2,641 2,660 96,100
2019/11/08 2,697 2,700 2,626 2,647 112,300
2019/11/07 2,685 2,690 2,657 2,676 63,300
2019/11/06 2,693 2,699 2,674 2,685 70,300
2019/11/05 2,685 2,696 2,651 2,682 111,900
2019/11/01 2,586 2,649 2,586 2,649 78,100
2019/10/31 2,604 2,631 2,578 2,629 119,300
2019/10/30 2,564 2,607 2,543 2,604 182,600
2019/10/29 2,560 2,579 2,545 2,568 89,600
2019/10/28 2,509 2,533 2,500 2,521 45,000
2019/10/25 2,503 2,528 2,480 2,523 46,200
2019/10/24 2,502 2,531 2,495 2,508 66,900
2019/10/23 2,494 2,499 2,464 2,498 56,700
2019/10/21 2,485 2,486 2,461 2,472 41,600
2019/10/18 2,475 2,502 2,452 2,460 60,300
2019/10/17 2,523 2,524 2,454 2,459 71,200
2019/10/16 2,539 2,567 2,506 2,513 87,100
2019/10/15 2,500 2,538 2,491 2,506 89,600
2019/10/11 2,448 2,457 2,423 2,454 52,500
2019/10/10 2,426 2,426 2,385 2,420 36,900
2019/10/09 2,389 2,426 2,382 2,426 47,300
2019/10/08 2,399 2,422 2,395 2,418 57,500
2019/10/07 2,400 2,403 2,367 2,379 41,300
2019/10/04 2,395 2,405 2,375 2,401 53,800
2019/10/03 2,423 2,428 2,397 2,413 51,500
2019/10/02 2,427 2,489 2,407 2,486 90,200
2019/10/01 2,394 2,452 2,394 2,448 60,900
2019/09/30 2,423 2,429 2,380 2,391 61,800
2019/09/27 2,440 2,464 2,396 2,426 93,400
2019/09/26 2,495 2,533 2,495 2,510 125,800
2019/09/25 2,435 2,463 2,420 2,463 63,800
2019/09/24 2,450 2,469 2,438 2,443 84,200
2019/09/20 2,426 2,438 2,392 2,436 89,000
2019/09/19 2,406 2,423 2,397 2,413 81,900
2019/09/18 2,398 2,401 2,364 2,389 60,200
2019/09/17 2,420 2,450 2,404 2,424 87,500
2019/09/13 2,390 2,411 2,352 2,410 142,300
2019/09/12 2,375 2,385 2,348 2,371 79,800
2019/09/11 2,328 2,372 2,320 2,372 87,300
2019/09/10 2,251 2,298 2,251 2,297 75,000
2019/09/09 2,209 2,238 2,209 2,238 33,700
2019/09/06 2,225 2,239 2,205 2,208 27,500
2019/09/05 2,180 2,219 2,166 2,208 66,500
2019/09/04 2,188 2,199 2,160 2,160 49,800
2019/09/03 2,181 2,217 2,173 2,204 38,300
2019/09/02 2,184 2,189 2,170 2,178 46,800
2019/08/30 2,188 2,208 2,173 2,204 67,400
2019/08/29 2,167 2,167 2,134 2,157 32,100
2019/08/28 2,136 2,167 2,121 2,152 61,700
2019/08/27 2,150 2,156 2,133 2,136 40,800
2019/08/26 2,102 2,133 2,100 2,127 63,900
2019/08/23 2,163 2,177 2,156 2,173 24,300
2019/08/22 2,178 2,178 2,150 2,160 38,600
2019/08/21 2,150 2,164 2,149 2,157 40,000
2019/08/20 2,170 2,195 2,156 2,183 67,300
2019/08/19 2,162 2,175 2,144 2,149 53,100
2019/08/16 2,151 2,155 2,129 2,146 53,000
2019/08/15 2,138 2,167 2,130 2,164 49,000
2019/08/14 2,213 2,225 2,192 2,199 55,200
2019/08/13 2,164 2,204 2,116 2,195 116,500
2019/08/09 2,159 2,168 2,152 2,162 46,500
2019/08/08 2,138 2,159 2,125 2,157 56,100
2019/08/07 2,137 2,171 2,137 2,162 54,800
2019/08/06 2,128 2,167 2,106 2,167 80,400
2019/08/05 2,216 2,226 2,166 2,196 107,800
2019/08/02 2,310 2,310 2,246 2,252 121,100
2019/08/01 2,331 2,367 2,331 2,354 54,200
2019/07/31 2,355 2,371 2,342 2,350 107,800
2019/07/30 2,398 2,408 2,375 2,403 53,500
2019/07/29 2,386 2,395 2,370 2,395 44,000
2019/07/26 2,373 2,398 2,368 2,389 25,600
2019/07/25 2,377 2,404 2,377 2,401 19,900
2019/07/24 2,407 2,407 2,371 2,382 56,600
2019/07/23 2,402 2,429 2,390 2,408 40,000
2019/07/22 2,426 2,426 2,395 2,404 36,700
2019/07/19 2,387 2,439 2,362 2,428 85,500
2019/07/18 2,442 2,442 2,363 2,365 113,200
2019/07/17 2,468 2,484 2,458 2,459 56,200
2019/07/16 2,451 2,485 2,444 2,481 56,800
2019/07/12 2,444 2,467 2,443 2,462 57,600
2019/07/11 2,433 2,447 2,427 2,446 38,800
2019/07/10 2,425 2,440 2,418 2,433 60,800
2019/07/09 2,453 2,474 2,428 2,439 48,000
2019/07/08 2,469 2,490 2,458 2,461 49,800
2019/07/05 2,479 2,479 2,457 2,466 42,800
2019/07/04 2,468 2,474 2,446 2,471 49,700
2019/07/03 2,440 2,450 2,428 2,450 40,000
2019/07/02 2,445 2,469 2,437 2,456 65,900
2019/07/01 2,415 2,438 2,392 2,438 69,100
2019/06/28 2,342 2,365 2,339 2,365 51,600
2019/06/27 2,327 2,368 2,327 2,368 61,200
2019/06/26 2,336 2,350 2,312 2,318 46,900
2019/06/25 2,375 2,383 2,353 2,368 53,700
2019/06/24 2,418 2,418 2,377 2,381 59,900
2019/06/21 2,475 2,475 2,396 2,406 155,700
2019/06/20 2,489 2,495 2,467 2,467 42,500
2019/06/19 2,465 2,494 2,455 2,489 66,400
2019/06/18 2,475 2,484 2,439 2,444 55,600
2019/06/17 2,489 2,491 2,471 2,477 63,800
2019/06/14 2,485 2,486 2,456 2,486 85,100
2019/06/13 2,496 2,502 2,464 2,478 65,900
2019/06/12 2,540 2,540 2,520 2,520 28,900
2019/06/11 2,523 2,548 2,519 2,541 37,200
2019/06/10 2,521 2,529 2,501 2,522 39,200
2019/06/07 2,454 2,503 2,440 2,500 113,400
2019/06/06 2,456 2,472 2,439 2,446 49,700
2019/06/05 2,439 2,500 2,439 2,460 121,600
2019/06/04 2,387 2,405 2,378 2,403 61,600
2019/06/03 2,370 2,385 2,355 2,370 39,600
2019/05/31 2,428 2,430 2,392 2,406 65,900
2019/05/30 2,422 2,455 2,422 2,452 56,800
2019/05/29 2,405 2,449 2,402 2,444 54,300
2019/05/28 2,458 2,470 2,441 2,447 73,200
2019/05/27 2,444 2,464 2,444 2,459 20,600
2019/05/24 2,390 2,442 2,374 2,436 51,500
2019/05/23 2,431 2,440 2,397 2,407 60,500
2019/05/22 2,420 2,449 2,411 2,444 54,500
2019/05/21 2,371 2,417 2,371 2,413 55,400
2019/05/20 2,382 2,404 2,371 2,399 45,700
2019/05/17 2,349 2,382 2,330 2,366 61,100
2019/05/16 2,346 2,346 2,318 2,338 60,100
2019/05/15 2,355 2,357 2,330 2,349 70,900
2019/05/14 2,295 2,359 2,285 2,358 61,900
2019/05/13 2,386 2,418 2,345 2,345 124,600
2019/05/10 2,433 2,454 2,400 2,434 155,700
2019/05/09 2,380 2,395 2,369 2,379 130,800
2019/05/08 2,400 2,411 2,379 2,395 135,700
2019/05/07 2,486 2,511 2,431 2,445 160,000
2019/04/26 2,490 2,519 2,476 2,508 162,200
2019/04/25 2,478 2,555 2,450 2,516 736,300
2019/04/24 2,487 2,492 2,451 2,473 146,900
2019/04/23 2,504 2,536 2,488 2,500 170,400
2019/04/22 2,467 2,508 2,450 2,504 118,000
2019/04/19 2,446 2,489 2,441 2,479 133,900
2019/04/18 2,480 2,507 2,426 2,436 175,900
2019/04/17 2,487 2,516 2,487 2,492 92,800
2019/04/16 2,469 2,513 2,469 2,495 91,100
2019/04/15 2,475 2,508 2,463 2,496 124,400
2019/04/12 2,465 2,480 2,432 2,435 90,200
2019/04/11 2,429 2,456 2,418 2,444 107,700
2019/04/10 2,415 2,466 2,409 2,451 118,600
2019/04/09 2,451 2,508 2,447 2,453 214,700
2019/04/08 2,388 2,471 2,382 2,446 245,600
2019/04/05 2,371 2,375 2,356 2,373 32,300
2019/04/04 2,385 2,395 2,355 2,361 88,600
2019/04/03 2,360 2,382 2,354 2,381 56,700
2019/04/02 2,389 2,394 2,368 2,377 51,100
2019/04/01 2,332 2,369 2,317 2,355 73,900
2019/03/29 2,317 2,317 2,277 2,300 40,100
2019/03/28 2,344 2,344 2,275 2,293 102,200
2019/03/27 2,391 2,395 2,349 2,363 92,300
2019/03/26 2,363 2,452 2,354 2,452 140,800
2019/03/25 2,346 2,352 2,318 2,341 96,000
2019/03/22 2,379 2,384 2,341 2,383 110,400
2019/03/20 2,341 2,359 2,324 2,359 61,500
2019/03/19 2,350 2,358 2,322 2,328 58,100
2019/03/18 2,322 2,344 2,320 2,344 79,300
2019/03/15 2,315 2,337 2,302 2,313 134,600
2019/03/14 2,318 2,325 2,293 2,299 51,300
2019/03/13 2,311 2,318 2,289 2,291 36,400
2019/03/12 2,299 2,329 2,299 2,312 60,600
2019/03/11 2,275 2,291 2,264 2,286 48,000
2019/03/08 2,297 2,303 2,268 2,272 131,900
2019/03/07 2,305 2,327 2,299 2,324 58,600
2019/03/06 2,311 2,333 2,299 2,324 49,300
2019/03/05 2,289 2,334 2,289 2,326 61,400
2019/03/04 2,300 2,306 2,288 2,305 59,000
2019/03/01 2,273 2,293 2,271 2,289 61,700
2019/02/28 2,229 2,256 2,216 2,252 76,700
2019/02/27 2,249 2,265 2,226 2,233 70,200
2019/02/26 2,260 2,261 2,234 2,245 39,500
2019/02/25 2,256 2,279 2,248 2,249 54,400
2019/02/22 2,273 2,273 2,241 2,255 57,800
2019/02/21 2,280 2,292 2,263 2,277 52,300
2019/02/20 2,287 2,295 2,264 2,274 50,300
2019/02/19 2,269 2,281 2,256 2,281 57,900
2019/02/18 2,282 2,297 2,264 2,268 87,400
2019/02/15 2,212 2,255 2,200 2,255 53,800
2019/02/14 2,240 2,249 2,213 2,236 36,700
2019/02/13 2,265 2,277 2,233 2,244 60,600
2019/02/12 2,185 2,261 2,183 2,261 69,600
2019/02/08 2,220 2,220 2,185 2,190 63,800
2019/02/07 2,241 2,258 2,232 2,239 41,800
2019/02/06 2,276 2,279 2,256 2,259 42,800
2019/02/05 2,245 2,276 2,245 2,275 44,800
2019/02/04 2,233 2,282 2,233 2,261 58,800
2019/02/01 2,252 2,252 2,213 2,213 66,200
2019/01/31 2,256 2,276 2,238 2,264 62,300
2019/01/30 2,275 2,275 2,230 2,232 58,700
2019/01/29 2,243 2,259 2,235 2,253 40,400
2019/01/28 2,285 2,285 2,247 2,247 40,900
2019/01/25 2,286 2,315 2,281 2,293 55,200
2019/01/24 2,261 2,296 2,254 2,291 44,300
2019/01/23 2,265 2,281 2,255 2,258 52,500
2019/01/22 2,323 2,323 2,282 2,295 35,500
2019/01/21 2,272 2,324 2,266 2,305 78,300
2019/01/18 2,268 2,283 2,249 2,263 108,000
2019/01/17 2,253 2,275 2,235 2,249 71,200
2019/01/16 2,265 2,265 2,233 2,238 48,000
2019/01/15 2,243 2,282 2,243 2,270 61,600
2019/01/11 2,314 2,315 2,280 2,290 43,800
2019/01/10 2,300 2,309 2,275 2,292 65,300
2019/01/09 2,347 2,354 2,316 2,323 47,400
2019/01/08 2,312 2,348 2,290 2,334 64,500
2019/01/07 2,358 2,366 2,287 2,297 103,800
2019/01/04 2,176 2,277 2,176 2,272 177,600

このページの先頭へ