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
2023/12/29 1,864 1,891 1,864 1,886 84,300
2023/12/28 1,850 1,859 1,843 1,859 54,100
2023/12/27 1,835 1,851 1,835 1,850 105,100
2023/12/26 1,826 1,831 1,818 1,828 103,900
2023/12/25 1,833 1,836 1,823 1,825 74,300
2023/12/22 1,804 1,825 1,804 1,819 74,300
2023/12/21 1,804 1,815 1,790 1,794 135,500
2023/12/20 1,820 1,829 1,810 1,812 130,300
2023/12/19 1,842 1,842 1,820 1,825 89,500
2023/12/18 1,847 1,847 1,814 1,838 138,900
2023/12/15 1,845 1,856 1,830 1,852 133,300
2023/12/14 1,901 1,901 1,844 1,844 156,600
2023/12/13 1,899 1,914 1,891 1,893 77,300
2023/12/12 1,899 1,908 1,885 1,895 94,100
2023/12/11 1,910 1,927 1,891 1,904 151,900
2023/12/08 1,900 1,933 1,895 1,897 170,900
2023/12/07 1,885 1,906 1,880 1,905 80,400
2023/12/06 1,877 1,909 1,877 1,907 96,500
2023/12/05 1,894 1,907 1,881 1,881 90,400
2023/12/04 1,901 1,913 1,890 1,899 93,700
2023/12/01 1,910 1,924 1,897 1,922 132,100
2023/11/30 1,889 1,905 1,884 1,897 118,500
2023/11/29 1,921 1,933 1,885 1,889 124,100
2023/11/28 1,920 1,937 1,908 1,926 101,200
2023/11/27 1,930 1,930 1,905 1,921 61,400
2023/11/24 1,911 1,926 1,907 1,925 95,400
2023/11/22 1,875 1,916 1,873 1,916 104,600
2023/11/21 1,872 1,888 1,867 1,880 64,400
2023/11/20 1,870 1,905 1,870 1,879 103,400
2023/11/17 1,840 1,869 1,831 1,865 130,100
2023/11/16 1,873 1,895 1,846 1,847 146,400
2023/11/15 1,912 1,912 1,868 1,873 152,200
2023/11/14 1,917 1,917 1,866 1,891 180,800
2023/11/13 1,925 1,941 1,864 1,882 237,700
2023/11/10 1,970 1,988 1,952 1,983 76,800
2023/11/09 1,961 1,986 1,939 1,974 97,300
2023/11/08 2,093 2,093 1,957 1,983 168,000
2023/11/07 2,101 2,129 2,084 2,087 104,800
2023/11/06 2,163 2,163 2,106 2,106 96,700
2023/11/02 2,161 2,179 2,109 2,130 119,000
2023/11/01 2,123 2,140 2,100 2,136 118,700
2023/10/31 2,078 2,107 2,047 2,097 126,000
2023/10/30 2,030 2,068 2,020 2,031 126,900
2023/10/27 1,994 2,048 1,994 2,048 96,900
2023/10/26 1,994 1,996 1,970 1,995 94,900
2023/10/25 1,955 2,007 1,943 1,986 100,300
2023/10/24 1,966 1,968 1,916 1,962 138,000
2023/10/23 1,979 2,000 1,970 1,970 74,900
2023/10/20 2,004 2,024 1,978 1,979 104,500
2023/10/19 1,990 2,012 1,986 2,003 106,900
2023/10/18 1,994 2,012 1,982 2,004 117,800
2023/10/17 1,995 2,013 1,967 1,977 104,100
2023/10/16 2,000 2,009 1,976 1,990 100,800
2023/10/13 2,051 2,074 2,004 2,014 110,200
2023/10/12 2,093 2,099 2,056 2,071 93,900
2023/10/11 2,100 2,100 2,051 2,078 104,800
2023/10/10 2,061 2,091 2,025 2,084 143,800
2023/10/06 2,020 2,043 1,996 2,027 93,800
2023/10/05 1,963 2,016 1,955 2,011 117,700
2023/10/04 2,010 2,016 1,950 1,952 177,000
2023/10/03 2,100 2,100 2,040 2,045 94,800
2023/10/02 2,114 2,153 2,097 2,106 163,800
2023/09/29 2,141 2,142 2,068 2,074 129,300
2023/09/28 2,151 2,176 2,132 2,150 106,000
2023/09/27 2,166 2,197 2,135 2,196 138,500
2023/09/26 2,164 2,187 2,157 2,171 94,400
2023/09/25 2,214 2,214 2,170 2,170 104,300
2023/09/22 2,162 2,236 2,162 2,224 134,500
2023/09/21 2,180 2,212 2,177 2,178 72,900
2023/09/20 2,238 2,243 2,177 2,181 160,000
2023/09/19 2,210 2,231 2,207 2,231 118,400
2023/09/15 2,230 2,243 2,185 2,190 223,200
2023/09/14 2,200 2,225 2,187 2,216 131,500
2023/09/13 2,180 2,189 2,161 2,179 109,200
2023/09/12 2,167 2,184 2,136 2,165 92,000
2023/09/11 2,086 2,154 2,086 2,154 155,700
2023/09/08 2,083 2,098 2,065 2,073 150,400
2023/09/07 2,097 2,114 2,092 2,105 110,500
2023/09/06 2,060 2,108 2,060 2,102 117,600
2023/09/05 2,090 2,099 2,042 2,055 87,100
2023/09/04 2,040 2,076 2,040 2,076 113,400
2023/09/01 2,018 2,042 2,015 2,035 69,900
2023/08/31 2,009 2,020 2,001 2,012 68,300
2023/08/30 1,980 2,013 1,980 2,012 106,500
2023/08/29 1,983 1,992 1,968 1,980 53,500
2023/08/28 1,975 1,986 1,970 1,982 54,800
2023/08/25 1,942 1,965 1,942 1,960 56,200
2023/08/24 1,942 1,970 1,942 1,961 53,900
2023/08/23 1,940 1,947 1,931 1,947 32,800
2023/08/22 1,910 1,952 1,905 1,952 73,900
2023/08/21 1,910 1,918 1,896 1,899 59,500
2023/08/18 1,905 1,918 1,894 1,903 76,300
2023/08/17 1,896 1,918 1,880 1,917 75,500
2023/08/16 1,920 1,920 1,895 1,903 93,600
2023/08/15 1,957 1,957 1,940 1,945 43,600
2023/08/14 1,962 1,974 1,945 1,954 65,100
2023/08/10 1,923 1,933 1,909 1,928 65,600
2023/08/09 1,950 1,950 1,917 1,925 43,400
2023/08/08 1,937 1,953 1,935 1,945 55,500
2023/08/07 1,912 1,934 1,903 1,932 52,900
2023/08/04 1,895 1,914 1,893 1,912 37,000
2023/08/03 1,924 1,927 1,895 1,897 93,900
2023/08/02 1,934 1,948 1,925 1,933 86,600
2023/08/01 1,958 1,967 1,936 1,942 140,200
2023/07/31 1,937 1,959 1,928 1,956 202,600
2023/07/28 1,874 1,919 1,858 1,916 235,500
2023/07/27 1,849 1,871 1,847 1,866 76,600
2023/07/26 1,848 1,856 1,841 1,850 50,500
2023/07/25 1,854 1,861 1,848 1,854 45,300
2023/07/24 1,862 1,863 1,846 1,853 50,300
2023/07/21 1,880 1,880 1,847 1,856 92,300
2023/07/20 1,899 1,903 1,876 1,881 86,900
2023/07/19 1,880 1,893 1,872 1,887 103,200
2023/07/18 1,840 1,879 1,840 1,862 61,700
2023/07/14 1,856 1,856 1,837 1,842 68,200
2023/07/13 1,876 1,876 1,842 1,847 52,200
2023/07/12 1,856 1,870 1,849 1,862 62,100
2023/07/11 1,870 1,872 1,850 1,852 61,200
2023/07/10 1,881 1,900 1,866 1,867 95,500
2023/07/07 1,842 1,887 1,835 1,867 94,700
2023/07/06 1,892 1,892 1,852 1,857 94,600
2023/07/05 1,884 1,897 1,861 1,888 129,300
2023/07/04 1,848 1,885 1,848 1,884 134,400
2023/07/03 1,840 1,847 1,835 1,847 61,400
2023/06/30 1,860 1,862 1,833 1,842 89,100
2023/06/29 1,856 1,863 1,841 1,850 62,700
2023/06/28 1,826 1,856 1,823 1,856 89,800
2023/06/27 1,812 1,819 1,808 1,816 43,200
2023/06/26 1,823 1,827 1,810 1,812 48,800
2023/06/23 1,848 1,850 1,819 1,825 68,600
2023/06/22 1,828 1,839 1,824 1,835 73,800
2023/06/21 1,807 1,827 1,805 1,821 72,800
2023/06/20 1,822 1,825 1,806 1,808 87,800
2023/06/19 1,830 1,832 1,815 1,826 51,100
2023/06/16 1,819 1,835 1,815 1,817 144,400
2023/06/15 1,830 1,832 1,817 1,817 76,000
2023/06/14 1,838 1,847 1,828 1,834 65,000
2023/06/13 1,823 1,837 1,822 1,823 71,500
2023/06/12 1,855 1,856 1,830 1,833 60,200
2023/06/09 1,829 1,852 1,828 1,848 124,700
2023/06/08 1,824 1,852 1,824 1,825 95,500
2023/06/07 1,829 1,844 1,813 1,817 106,900
2023/06/06 1,811 1,826 1,805 1,822 83,100
2023/06/05 1,868 1,871 1,827 1,843 96,800
2023/06/02 1,805 1,836 1,805 1,834 78,400
2023/06/01 1,778 1,807 1,771 1,802 73,000
2023/05/31 1,780 1,797 1,775 1,783 97,900
2023/05/30 1,800 1,804 1,789 1,791 60,700
2023/05/29 1,802 1,816 1,802 1,809 65,600
2023/05/26 1,805 1,818 1,796 1,797 72,500
2023/05/25 1,825 1,831 1,810 1,812 76,000
2023/05/24 1,830 1,853 1,827 1,827 76,700
2023/05/23 1,857 1,858 1,826 1,831 66,000
2023/05/22 1,858 1,871 1,837 1,841 65,400
2023/05/19 1,899 1,903 1,870 1,874 76,500
2023/05/18 1,905 1,913 1,886 1,892 115,000
2023/05/17 1,857 1,899 1,851 1,890 130,300
2023/05/16 1,874 1,882 1,838 1,852 93,500
2023/05/15 1,828 1,865 1,828 1,864 111,600
2023/05/12 1,828 1,839 1,818 1,839 80,400
2023/05/11 1,826 1,840 1,826 1,832 42,600
2023/05/10 1,837 1,856 1,829 1,834 78,400
2023/05/09 1,817 1,831 1,806 1,827 90,700
2023/05/08 1,820 1,839 1,816 1,816 57,000
2023/05/02 1,866 1,866 1,833 1,844 70,300
2023/05/01 1,860 1,860 1,834 1,859 45,400
2023/04/28 1,835 1,866 1,830 1,845 110,200
2023/04/27 1,800 1,824 1,796 1,820 62,000
2023/04/26 1,829 1,829 1,797 1,809 84,000
2023/04/25 1,823 1,847 1,821 1,842 66,500
2023/04/24 1,853 1,861 1,823 1,823 63,800
2023/04/21 1,866 1,874 1,846 1,850 46,500
2023/04/20 1,850 1,887 1,850 1,875 88,800
2023/04/19 1,839 1,850 1,825 1,850 103,300
2023/04/18 1,820 1,857 1,819 1,834 99,700
2023/04/17 1,806 1,813 1,800 1,812 62,300
2023/04/14 1,805 1,812 1,797 1,803 93,900
2023/04/13 1,800 1,807 1,791 1,803 67,100
2023/04/12 1,810 1,819 1,805 1,807 59,700
2023/04/11 1,816 1,816 1,791 1,802 76,400
2023/04/10 1,800 1,811 1,799 1,802 57,300
2023/04/07 1,781 1,801 1,781 1,790 58,900
2023/04/06 1,780 1,795 1,774 1,777 92,800
2023/04/05 1,824 1,824 1,801 1,804 106,300
2023/04/04 1,829 1,849 1,820 1,848 94,700
2023/04/03 1,810 1,843 1,803 1,838 95,000
2023/03/31 1,809 1,810 1,781 1,786 124,700
2023/03/30 1,780 1,798 1,757 1,794 196,800
2023/03/29 1,800 1,815 1,791 1,801 146,100
2023/03/28 1,795 1,803 1,778 1,781 151,000
2023/03/27 1,802 1,802 1,779 1,786 66,700
2023/03/24 1,770 1,799 1,761 1,794 108,400
2023/03/23 1,791 1,799 1,782 1,799 76,200
2023/03/22 1,853 1,858 1,818 1,818 129,900
2023/03/20 1,800 1,840 1,800 1,804 145,800
2023/03/17 1,832 1,840 1,798 1,822 140,800
2023/03/16 1,800 1,818 1,777 1,805 199,500
2023/03/15 1,855 1,880 1,843 1,863 243,700
2023/03/14 1,884 1,886 1,804 1,815 436,300
2023/03/13 2,000 2,011 1,925 1,944 293,900
2023/03/10 2,100 2,108 2,048 2,050 251,500
2023/03/09 2,072 2,124 2,072 2,122 119,800
2023/03/08 2,048 2,067 2,043 2,065 72,600
2023/03/07 2,023 2,044 2,020 2,044 76,100
2023/03/06 2,033 2,039 2,018 2,021 97,100
2023/03/03 2,026 2,036 2,015 2,029 107,400
2023/03/02 2,050 2,055 2,013 2,019 83,400
2023/03/01 2,010 2,058 2,010 2,044 100,400
2023/02/28 2,021 2,021 1,997 2,010 106,500
2023/02/27 2,012 2,026 2,010 2,021 44,900
2023/02/24 2,020 2,039 1,995 2,012 104,100
2023/02/22 2,015 2,025 2,001 2,020 87,000
2023/02/21 1,997 2,019 1,995 2,018 66,500
2023/02/20 1,984 2,001 1,983 1,998 73,100
2023/02/17 1,960 1,983 1,959 1,978 70,400
2023/02/16 1,984 1,990 1,956 1,961 46,900
2023/02/15 1,978 1,984 1,965 1,977 57,500
2023/02/14 1,951 1,975 1,942 1,974 49,200
2023/02/13 1,960 1,982 1,932 1,933 90,500
2023/02/10 1,900 1,957 1,900 1,949 125,800
2023/02/09 1,916 1,929 1,909 1,916 66,500
2023/02/08 1,922 1,933 1,908 1,930 83,400
2023/02/07 1,895 1,925 1,890 1,916 55,900
2023/02/06 1,919 1,919 1,868 1,893 81,400
2023/02/03 1,895 1,909 1,881 1,900 79,800
2023/02/02 1,904 1,920 1,899 1,906 64,900
2023/02/01 1,948 1,970 1,914 1,915 55,700
2023/01/31 1,966 1,968 1,940 1,945 73,100
2023/01/30 1,928 1,977 1,925 1,964 111,900
2023/01/27 1,909 1,943 1,898 1,937 115,200
2023/01/26 1,908 1,912 1,894 1,911 55,400
2023/01/25 1,917 1,921 1,896 1,900 79,800
2023/01/24 1,900 1,930 1,885 1,926 101,300
2023/01/23 1,896 1,911 1,881 1,884 110,200
2023/01/20 1,864 1,886 1,850 1,885 115,500
2023/01/19 1,873 1,887 1,841 1,848 89,200
2023/01/18 1,845 1,873 1,810 1,873 136,800
2023/01/17 1,890 1,890 1,845 1,858 126,700
2023/01/16 1,964 1,970 1,895 1,897 172,200
2023/01/13 1,899 1,991 1,898 1,969 279,600
2023/01/12 1,843 1,907 1,838 1,893 133,200
2023/01/11 1,848 1,851 1,830 1,847 66,500
2023/01/10 1,871 1,879 1,843 1,843 60,800
2023/01/06 1,882 1,903 1,860 1,866 102,400
2023/01/05 1,890 1,903 1,866 1,887 124,500
2023/01/04 1,895 1,904 1,862 1,904 102,600

このページの先頭へ