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
2025/06/13 2,430 2,430 2,392 2,419 99,400
2025/06/12 2,436 2,442 2,417 2,428 67,800
2025/06/11 2,443 2,447 2,411 2,433 115,000
2025/06/10 2,460 2,485 2,441 2,441 80,300
2025/06/09 2,485 2,485 2,456 2,456 64,000
2025/06/06 2,484 2,493 2,445 2,463 89,400
2025/06/05 2,480 2,500 2,464 2,485 95,000
2025/06/04 2,515 2,542 2,493 2,500 99,500
2025/06/03 2,536 2,536 2,495 2,508 110,800
2025/06/02 2,500 2,545 2,476 2,536 161,800
2025/05/30 2,455 2,520 2,450 2,509 146,000
2025/05/29 2,500 2,519 2,483 2,484 163,400
2025/05/28 2,462 2,500 2,460 2,474 160,900
2025/05/27 2,442 2,470 2,405 2,459 95,600
2025/05/26 2,441 2,466 2,423 2,448 102,400
2025/05/23 2,446 2,480 2,428 2,444 109,200
2025/05/22 2,417 2,470 2,397 2,436 172,400
2025/05/21 2,452 2,491 2,430 2,464 185,900
2025/05/20 2,348 2,441 2,315 2,427 244,200
2025/05/19 2,304 2,350 2,272 2,342 106,700
2025/05/16 2,338 2,338 2,281 2,308 82,700
2025/05/15 2,404 2,405 2,326 2,338 106,000
2025/05/14 2,418 2,440 2,372 2,421 126,100
2025/05/13 2,460 2,493 2,413 2,418 172,900
2025/05/12 2,388 2,445 2,325 2,426 361,300
2025/05/09 2,206 2,262 2,201 2,238 121,600
2025/05/08 2,204 2,204 2,177 2,194 74,800
2025/05/07 2,173 2,218 2,146 2,206 118,900
2025/05/02 2,215 2,235 2,133 2,147 159,800
2025/05/01 2,316 2,316 2,208 2,218 139,100
2025/04/30 2,300 2,325 2,291 2,305 94,100
2025/04/28 2,257 2,286 2,252 2,278 105,000
2025/04/25 2,246 2,270 2,222 2,236 78,700
2025/04/24 2,231 2,268 2,230 2,234 103,600
2025/04/23 2,201 2,233 2,201 2,204 85,400
2025/04/22 2,159 2,180 2,142 2,165 66,800
2025/04/21 2,150 2,165 2,138 2,150 50,600
2025/04/18 2,105 2,173 2,082 2,163 165,000
2025/04/17 2,037 2,078 2,030 2,078 58,500
2025/04/16 2,085 2,090 2,005 2,020 80,500
2025/04/15 2,070 2,081 2,052 2,063 90,100
2025/04/14 2,030 2,083 2,001 2,063 73,900
2025/04/11 1,977 2,026 1,940 2,014 119,900
2025/04/10 2,133 2,133 2,068 2,077 153,900
2025/04/09 1,945 1,964 1,901 1,913 186,700
2025/04/08 1,958 2,072 1,958 2,035 145,700
2025/04/07 1,850 1,923 1,825 1,858 300,500
2025/04/04 2,102 2,103 1,993 2,058 395,300
2025/04/03 2,266 2,289 2,181 2,219 283,900
2025/04/02 2,382 2,390 2,323 2,390 153,000
2025/04/01 2,420 2,420 2,329 2,365 120,200
2025/03/31 2,408 2,408 2,334 2,376 211,100
2025/03/28 2,473 2,495 2,440 2,458 195,800
2025/03/27 2,445 2,514 2,419 2,508 308,900
2025/03/26 2,435 2,445 2,394 2,445 127,400
2025/03/25 2,465 2,473 2,413 2,434 151,100
2025/03/24 2,451 2,464 2,426 2,453 170,700
2025/03/21 2,380 2,457 2,379 2,442 189,500
2025/03/19 2,378 2,394 2,370 2,378 101,200
2025/03/18 2,330 2,393 2,319 2,383 184,600
2025/03/17 2,291 2,317 2,286 2,317 174,300
2025/03/14 2,261 2,295 2,261 2,275 166,000
2025/03/13 2,239 2,266 2,231 2,236 90,500
2025/03/12 2,217 2,240 2,208 2,227 131,500
2025/03/11 2,201 2,218 2,160 2,218 156,400
2025/03/10 2,255 2,264 2,221 2,229 99,200
2025/03/07 2,251 2,270 2,224 2,250 89,200
2025/03/06 2,271 2,299 2,271 2,292 93,500
2025/03/05 2,259 2,278 2,253 2,253 108,400
2025/03/04 2,240 2,270 2,218 2,259 143,300
2025/03/03 2,220 2,244 2,202 2,240 96,700
2025/02/28 2,248 2,258 2,199 2,199 158,500
2025/02/27 2,234 2,254 2,230 2,248 72,400
2025/02/26 2,229 2,234 2,194 2,234 96,500
2025/02/25 2,199 2,226 2,170 2,221 134,000
2025/02/21 2,204 2,225 2,171 2,215 145,000
2025/02/20 2,250 2,261 2,206 2,226 133,600
2025/02/19 2,260 2,308 2,253 2,261 98,700
2025/02/18 2,238 2,269 2,228 2,258 80,900
2025/02/17 2,246 2,258 2,230 2,238 97,200
2025/02/14 2,224 2,244 2,216 2,236 111,200
2025/02/13 2,248 2,260 2,214 2,224 160,800
2025/02/12 2,165 2,257 2,158 2,233 257,600
2025/02/10 2,172 2,181 2,149 2,175 116,300
2025/02/07 2,173 2,193 2,150 2,179 162,300
2025/02/06 2,183 2,193 2,166 2,187 151,400
2025/02/05 2,122 2,217 2,116 2,173 331,400
2025/02/04 2,147 2,151 2,109 2,122 111,200
2025/02/03 2,130 2,149 2,102 2,118 300,600
2025/01/31 2,114 2,170 2,099 2,151 367,600
2025/01/30 2,064 2,106 2,051 2,096 223,400
2025/01/29 2,065 2,087 2,040 2,064 230,000
2025/01/28 2,016 2,070 2,006 2,065 654,900
2025/01/27 1,930 1,951 1,925 1,936 74,300
2025/01/24 1,925 1,927 1,896 1,914 135,000
2025/01/23 1,905 1,909 1,891 1,907 62,600
2025/01/22 1,905 1,915 1,900 1,909 43,500
2025/01/21 1,919 1,925 1,892 1,903 55,300
2025/01/20 1,906 1,916 1,897 1,909 47,800
2025/01/17 1,877 1,896 1,861 1,896 81,600
2025/01/16 1,891 1,906 1,885 1,893 68,200
2025/01/15 1,868 1,886 1,863 1,884 71,100
2025/01/14 1,884 1,896 1,853 1,855 113,900
2025/01/10 1,894 1,894 1,872 1,884 71,800
2025/01/09 1,934 1,939 1,896 1,896 67,700
2025/01/08 1,920 1,958 1,920 1,936 81,200
2025/01/07 1,943 1,943 1,915 1,927 79,300
2025/01/06 1,945 1,945 1,924 1,941 74,800

このページの先頭へ