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
2020/12/30 2,155 2,155 2,096 2,096 98,100
2020/12/29 2,121 2,151 2,106 2,151 62,300
2020/12/28 2,130 2,138 2,097 2,116 86,500
2020/12/25 2,134 2,141 2,122 2,125 43,100
2020/12/24 2,133 2,142 2,118 2,134 75,100
2020/12/23 2,138 2,140 2,090 2,105 135,100
2020/12/22 2,176 2,182 2,143 2,159 91,200
2020/12/21 2,218 2,238 2,175 2,198 80,800
2020/12/18 2,211 2,226 2,194 2,222 90,000
2020/12/17 2,220 2,236 2,196 2,225 75,200
2020/12/16 2,242 2,242 2,209 2,221 100,100
2020/12/15 2,236 2,257 2,228 2,247 74,100
2020/12/14 2,265 2,294 2,252 2,257 69,100
2020/12/11 2,233 2,272 2,221 2,265 87,300
2020/12/10 2,255 2,271 2,235 2,240 54,600
2020/12/09 2,248 2,270 2,240 2,262 48,500
2020/12/08 2,248 2,283 2,231 2,248 64,500
2020/12/07 2,333 2,338 2,256 2,259 77,800
2020/12/04 2,361 2,361 2,305 2,315 54,000
2020/12/03 2,348 2,380 2,318 2,362 66,200
2020/12/02 2,387 2,391 2,331 2,348 117,400
2020/12/01 2,350 2,392 2,313 2,346 69,000
2020/11/30 2,446 2,452 2,324 2,348 99,100
2020/11/27 2,493 2,517 2,441 2,468 104,500
2020/11/26 2,455 2,507 2,431 2,465 87,600
2020/11/25 2,548 2,548 2,455 2,463 99,900
2020/11/24 2,525 2,563 2,498 2,498 103,300
2020/11/20 2,497 2,515 2,472 2,509 51,100
2020/11/19 2,484 2,510 2,466 2,507 54,700
2020/11/18 2,475 2,496 2,452 2,485 51,800
2020/11/17 2,497 2,505 2,452 2,496 64,700
2020/11/16 2,515 2,525 2,483 2,497 76,700
2020/11/13 2,500 2,513 2,451 2,489 75,500
2020/11/12 2,518 2,520 2,486 2,500 55,100
2020/11/11 2,530 2,577 2,485 2,538 141,700
2020/11/10 2,500 2,532 2,422 2,469 120,700
2020/11/09 2,470 2,475 2,444 2,455 45,200
2020/11/06 2,422 2,471 2,399 2,460 63,600
2020/11/05 2,376 2,427 2,338 2,412 84,600
2020/11/04 2,440 2,441 2,368 2,376 64,300
2020/11/02 2,348 2,424 2,343 2,419 67,500
2020/10/30 2,370 2,370 2,307 2,322 44,300
2020/10/29 2,327 2,372 2,325 2,365 47,000
2020/10/28 2,325 2,358 2,309 2,347 47,000
2020/10/27 2,325 2,358 2,295 2,355 47,300
2020/10/26 2,302 2,330 2,302 2,323 18,400
2020/10/23 2,317 2,341 2,300 2,327 30,700
2020/10/22 2,338 2,338 2,304 2,323 29,000
2020/10/21 2,330 2,368 2,302 2,339 25,700
2020/10/20 2,346 2,350 2,299 2,314 31,100
2020/10/19 2,336 2,363 2,334 2,347 35,100
2020/10/16 2,319 2,330 2,300 2,309 36,400
2020/10/15 2,296 2,316 2,285 2,303 26,000
2020/10/14 2,296 2,303 2,288 2,302 30,600
2020/10/13 2,341 2,342 2,309 2,337 30,200
2020/10/12 2,314 2,332 2,290 2,332 32,100
2020/10/09 2,379 2,379 2,318 2,332 35,400
2020/10/08 2,377 2,387 2,353 2,370 56,000
2020/10/07 2,352 2,386 2,345 2,353 41,200
2020/10/06 2,379 2,395 2,351 2,381 46,800
2020/10/05 2,360 2,410 2,360 2,375 64,200
2020/10/02 2,418 2,438 2,340 2,360 81,200
2020/09/30 2,452 2,466 2,379 2,379 68,200
2020/09/29 2,474 2,498 2,440 2,468 67,400
2020/09/28 2,448 2,500 2,424 2,500 114,100
2020/09/25 2,359 2,417 2,359 2,409 80,200
2020/09/24 2,378 2,382 2,344 2,350 47,500
2020/09/23 2,392 2,418 2,365 2,368 72,500
2020/09/18 2,450 2,492 2,430 2,482 130,600
2020/09/17 2,430 2,449 2,417 2,435 51,200
2020/09/16 2,371 2,434 2,350 2,421 89,900
2020/09/15 2,293 2,377 2,284 2,377 123,500
2020/09/14 2,259 2,284 2,238 2,283 68,000
2020/09/11 2,201 2,265 2,180 2,253 170,700
2020/09/10 2,179 2,219 2,162 2,202 49,800
2020/09/09 2,186 2,202 2,143 2,167 97,200
2020/09/08 2,210 2,228 2,195 2,222 40,600
2020/09/07 2,212 2,238 2,185 2,210 68,500
2020/09/04 2,165 2,214 2,161 2,213 43,800
2020/09/03 2,262 2,262 2,179 2,188 79,200
2020/09/02 2,242 2,248 2,211 2,246 28,900
2020/09/01 2,223 2,232 2,203 2,219 36,000
2020/08/31 2,250 2,278 2,215 2,219 38,300
2020/08/28 2,232 2,282 2,212 2,240 64,500
2020/08/27 2,224 2,224 2,190 2,207 20,100
2020/08/26 2,222 2,229 2,195 2,224 23,700
2020/08/25 2,210 2,251 2,210 2,251 45,800
2020/08/24 2,190 2,200 2,173 2,176 18,000
2020/08/21 2,216 2,236 2,184 2,195 21,700
2020/08/20 2,232 2,242 2,208 2,216 33,300
2020/08/19 2,248 2,252 2,234 2,234 22,800
2020/08/18 2,240 2,269 2,223 2,262 37,100
2020/08/17 2,310 2,320 2,273 2,278 24,600
2020/08/14 2,349 2,355 2,322 2,322 61,200
2020/08/13 2,350 2,350 2,300 2,349 65,000
2020/08/12 2,259 2,341 2,256 2,336 104,900
2020/08/11 2,164 2,258 2,141 2,256 67,200
2020/08/07 2,129 2,155 2,121 2,127 50,500
2020/08/06 2,104 2,129 2,096 2,129 27,700
2020/08/05 2,125 2,137 2,101 2,118 27,600
2020/08/04 2,114 2,163 2,114 2,153 43,200
2020/08/03 2,086 2,099 2,064 2,096 27,800
2020/07/31 2,127 2,127 2,056 2,059 62,900
2020/07/30 2,204 2,204 2,128 2,141 40,200
2020/07/29 2,214 2,220 2,189 2,189 31,300
2020/07/28 2,227 2,238 2,208 2,223 36,000
2020/07/27 2,188 2,227 2,169 2,227 46,400
2020/07/22 2,262 2,274 2,213 2,217 56,800
2020/07/21 2,215 2,258 2,199 2,250 74,200
2020/07/20 2,238 2,251 2,207 2,235 63,700
2020/07/17 2,243 2,243 2,204 2,234 40,300
2020/07/16 2,231 2,262 2,215 2,228 40,200
2020/07/15 2,217 2,235 2,189 2,234 32,100
2020/07/14 2,219 2,226 2,182 2,200 31,900
2020/07/13 2,168 2,208 2,158 2,207 40,700
2020/07/10 2,184 2,184 2,107 2,107 56,100
2020/07/09 2,200 2,232 2,174 2,195 42,200
2020/07/08 2,249 2,274 2,200 2,200 31,700
2020/07/07 2,310 2,310 2,242 2,259 32,400
2020/07/06 2,257 2,311 2,245 2,301 29,300
2020/07/03 2,264 2,269 2,221 2,253 26,800
2020/07/02 2,230 2,293 2,207 2,264 69,600
2020/07/01 2,282 2,282 2,201 2,210 60,100
2020/06/30 2,347 2,347 2,270 2,270 55,000
2020/06/29 2,278 2,328 2,257 2,319 77,500
2020/06/26 2,295 2,319 2,277 2,294 60,200
2020/06/25 2,278 2,281 2,237 2,249 41,600
2020/06/24 2,327 2,327 2,283 2,288 29,700
2020/06/23 2,355 2,355 2,316 2,336 39,800
2020/06/22 2,322 2,350 2,322 2,329 25,400
2020/06/19 2,320 2,349 2,295 2,331 70,600
2020/06/18 2,299 2,321 2,279 2,313 48,700
2020/06/17 2,289 2,340 2,289 2,319 49,100
2020/06/16 2,252 2,314 2,240 2,309 91,500
2020/06/15 2,220 2,267 2,202 2,202 53,500
2020/06/12 2,212 2,272 2,212 2,243 78,000
2020/06/11 2,290 2,309 2,271 2,285 47,700
2020/06/10 2,343 2,343 2,304 2,316 49,100
2020/06/09 2,377 2,385 2,304 2,326 40,900
2020/06/08 2,327 2,368 2,326 2,368 56,800
2020/06/05 2,299 2,338 2,290 2,317 63,900
2020/06/04 2,299 2,316 2,251 2,304 46,500
2020/06/03 2,246 2,280 2,244 2,279 41,600
2020/06/02 2,250 2,270 2,236 2,244 44,800
2020/06/01 2,271 2,271 2,206 2,226 39,600
2020/05/29 2,309 2,331 2,274 2,274 87,200
2020/05/28 2,226 2,309 2,226 2,309 108,800
2020/05/27 2,197 2,223 2,162 2,218 81,500
2020/05/26 2,178 2,202 2,152 2,197 51,200
2020/05/25 2,130 2,150 2,123 2,150 20,100
2020/05/22 2,153 2,153 2,111 2,120 25,400
2020/05/21 2,110 2,149 2,090 2,147 36,900
2020/05/20 2,118 2,119 2,092 2,110 61,800
2020/05/19 2,138 2,139 2,091 2,119 55,700
2020/05/18 2,051 2,083 2,020 2,074 51,100
2020/05/15 2,048 2,057 2,010 2,037 77,300
2020/05/14 2,106 2,106 2,016 2,016 63,000
2020/05/13 2,094 2,138 2,090 2,118 45,400
2020/05/12 2,166 2,166 2,120 2,127 38,000
2020/05/11 2,222 2,222 2,160 2,170 45,200
2020/05/08 2,195 2,216 2,173 2,206 35,000
2020/05/07 2,219 2,219 2,150 2,158 54,600
2020/05/01 2,190 2,206 2,161 2,201 57,200
2020/04/30 2,252 2,258 2,203 2,203 80,600
2020/04/28 2,204 2,239 2,185 2,222 44,000
2020/04/27 2,211 2,227 2,178 2,217 54,100
2020/04/24 2,199 2,216 2,162 2,211 56,400
2020/04/23 2,141 2,189 2,122 2,189 47,700
2020/04/22 2,134 2,161 2,109 2,124 51,300
2020/04/21 2,076 2,142 2,076 2,134 38,300
2020/04/20 2,073 2,142 2,073 2,115 54,500
2020/04/17 2,149 2,153 2,075 2,085 56,300
2020/04/16 2,023 2,109 2,023 2,106 74,600
2020/04/15 2,081 2,098 2,043 2,060 73,100
2020/04/14 2,065 2,103 2,028 2,096 53,200
2020/04/13 2,132 2,141 2,066 2,073 56,200
2020/04/10 2,090 2,148 2,043 2,132 53,800
2020/04/09 2,107 2,107 2,023 2,071 56,400
2020/04/08 2,080 2,134 2,051 2,099 76,400
2020/04/07 2,061 2,118 2,003 2,065 55,800
2020/04/06 1,931 2,035 1,929 2,011 68,500
2020/04/03 1,947 2,056 1,936 1,958 58,900
2020/04/02 2,048 2,055 1,952 1,972 74,600
2020/04/01 2,146 2,192 2,053 2,067 82,800
2020/03/31 2,285 2,295 2,157 2,175 84,100
2020/03/30 2,277 2,300 2,173 2,285 112,300
2020/03/27 2,174 2,362 2,174 2,362 162,300
2020/03/26 2,054 2,179 2,024 2,163 104,000
2020/03/25 2,037 2,046 1,993 2,045 83,900
2020/03/24 2,105 2,115 1,968 2,045 78,200
2020/03/23 2,012 2,095 1,980 2,057 192,000
2020/03/19 1,912 2,080 1,897 2,060 187,700
2020/03/18 1,769 1,853 1,737 1,792 117,100
2020/03/17 1,569 1,757 1,549 1,736 179,000
2020/03/16 1,588 1,673 1,588 1,604 99,100
2020/03/13 1,502 1,610 1,490 1,565 225,900
2020/03/12 1,693 1,709 1,641 1,647 98,600
2020/03/11 1,767 1,819 1,742 1,743 53,700
2020/03/10 1,711 1,776 1,654 1,772 78,500
2020/03/09 1,820 1,862 1,738 1,751 96,200
2020/03/06 1,955 1,957 1,887 1,902 94,400
2020/03/05 1,993 2,024 1,975 1,991 81,300
2020/03/04 1,981 1,999 1,959 1,993 90,200
2020/03/03 2,100 2,100 2,029 2,029 93,500
2020/03/02 2,014 2,065 1,992 2,060 94,800
2020/02/28 2,040 2,053 1,991 2,025 142,600
2020/02/27 2,086 2,096 2,070 2,082 105,600
2020/02/26 2,092 2,106 2,066 2,105 84,400
2020/02/25 2,140 2,154 2,121 2,125 92,700
2020/02/21 2,221 2,247 2,221 2,233 38,200
2020/02/20 2,268 2,270 2,230 2,232 42,400
2020/02/19 2,256 2,262 2,242 2,249 57,200
2020/02/18 2,281 2,283 2,252 2,264 47,400
2020/02/17 2,273 2,290 2,256 2,286 25,600
2020/02/14 2,291 2,309 2,281 2,306 42,200
2020/02/13 2,297 2,302 2,281 2,300 23,600
2020/02/12 2,307 2,314 2,284 2,313 30,900
2020/02/10 2,278 2,326 2,269 2,313 44,400
2020/02/07 2,372 2,372 2,290 2,304 37,800
2020/02/06 2,357 2,374 2,351 2,353 56,000
2020/02/05 2,318 2,342 2,310 2,321 64,300
2020/02/04 2,259 2,314 2,259 2,314 38,400
2020/02/03 2,235 2,285 2,230 2,272 51,400
2020/01/31 2,307 2,309 2,278 2,278 52,100
2020/01/30 2,293 2,309 2,262 2,285 45,100
2020/01/29 2,273 2,311 2,264 2,308 57,800
2020/01/28 2,230 2,279 2,214 2,277 87,900
2020/01/27 2,245 2,252 2,222 2,249 66,900
2020/01/24 2,274 2,284 2,270 2,274 54,100
2020/01/23 2,275 2,292 2,272 2,289 38,400
2020/01/22 2,265 2,301 2,256 2,286 42,000
2020/01/21 2,285 2,292 2,271 2,290 33,900
2020/01/20 2,311 2,319 2,284 2,284 75,600
2020/01/17 2,267 2,292 2,261 2,279 57,700
2020/01/16 2,278 2,278 2,260 2,260 42,100
2020/01/15 2,286 2,288 2,260 2,278 59,500
2020/01/14 2,309 2,311 2,281 2,286 79,000
2020/01/10 2,331 2,342 2,311 2,311 43,400
2020/01/09 2,337 2,351 2,311 2,329 55,800
2020/01/08 2,320 2,330 2,299 2,308 85,500
2020/01/07 2,337 2,378 2,320 2,367 68,200
2020/01/06 2,337 2,337 2,307 2,322 82,400

このページの先頭へ