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
2026/05/01 7,070 7,110 6,890 7,040 117,900
2026/04/30 7,060 7,120 6,960 7,030 160,800
2026/04/28 6,800 7,210 6,790 7,210 255,000
2026/04/27 6,680 6,790 6,480 6,780 228,100
2026/04/24 6,660 6,800 6,660 6,780 116,000
2026/04/23 6,650 6,730 6,580 6,720 170,900
2026/04/22 6,800 6,840 6,640 6,680 175,400
2026/04/21 7,030 7,030 6,710 6,800 291,000
2026/04/20 7,180 7,210 6,980 7,020 134,900
2026/04/17 7,230 7,250 7,030 7,100 183,600
2026/04/16 7,240 7,330 7,110 7,120 198,900
2026/04/15 7,330 7,460 7,170 7,170 270,900
2026/04/14 7,200 7,350 7,150 7,270 296,500
2026/04/13 6,880 7,250 6,870 7,120 422,400
2026/04/10 6,850 6,970 6,810 6,910 214,800
2026/04/09 6,800 6,870 6,700 6,810 171,400
2026/04/08 6,770 6,830 6,690 6,760 204,500
2026/04/07 6,520 6,670 6,490 6,570 120,300
2026/04/06 6,350 6,540 6,340 6,510 174,600
2026/04/03 6,400 6,470 6,260 6,290 123,500
2026/03/27 6,100 6,390 6,070 6,300 323,800
2026/03/26 6,340 6,340 6,070 6,160 148,400
2026/03/25 6,240 6,340 6,210 6,340 209,100
2026/03/24 5,970 6,060 5,910 5,940 150,400
2026/03/23 5,800 5,890 5,710 5,770 214,100
2026/03/19 6,190 6,200 6,070 6,100 169,000
2026/03/18 6,160 6,290 6,110 6,290 152,000
2026/03/17 6,090 6,200 6,040 6,070 119,000
2026/03/16 5,940 6,040 5,920 6,000 143,700
2026/03/13 5,980 6,130 5,960 6,020 242,800
2026/03/12 6,150 6,200 5,970 6,020 303,100
2026/03/11 6,480 6,550 6,230 6,230 318,500
2026/03/10 6,250 6,480 6,210 6,380 263,700
2026/03/09 5,910 6,100 5,840 6,050 408,100
2026/03/06 6,230 6,470 6,170 6,410 216,300
2026/03/05 6,450 6,610 6,260 6,390 340,000
2026/03/04 6,360 6,460 5,980 6,100 425,700
2026/03/03 6,520 6,880 6,440 6,650 402,400
2026/03/02 6,510 6,660 6,340 6,610 423,300
2026/02/27 6,570 6,880 6,550 6,840 337,700
2026/02/26 6,600 6,610 6,470 6,530 277,000
2026/02/25 6,320 6,330 6,090 6,220 245,400
2026/02/24 6,460 6,480 6,160 6,300 288,000
2026/02/20 6,420 6,550 6,400 6,490 184,300
2026/02/19 6,300 6,550 6,280 6,520 251,200
2026/02/18 6,100 6,260 6,100 6,240 175,700
2026/02/17 6,220 6,260 6,000 6,000 211,900
2026/02/16 6,330 6,340 6,100 6,220 178,500
2026/02/13 6,530 6,610 6,290 6,300 210,100
2026/02/12 6,360 6,660 6,300 6,630 321,300
2026/02/10 6,340 6,450 6,300 6,420 252,300
2026/02/09 6,270 6,330 6,120 6,320 213,900
2026/02/06 6,020 6,140 5,970 6,110 167,500
2026/02/05 6,080 6,190 6,010 6,120 249,100
2026/02/04 5,830 6,080 5,830 6,020 225,300
2026/02/03 5,690 5,840 5,650 5,830 191,100
2026/02/02 5,710 5,770 5,500 5,500 174,700
2026/01/30 5,710 5,710 5,590 5,630 138,800
2026/01/29 5,640 5,690 5,570 5,670 160,200
2026/01/28 5,690 5,690 5,520 5,640 165,600
2026/01/27 5,610 5,760 5,580 5,720 156,200
2026/01/26 5,720 5,810 5,650 5,690 209,400
2026/01/23 5,750 5,970 5,750 5,860 222,300
2026/01/22 5,730 5,810 5,690 5,760 203,100
2026/01/21 5,550 5,720 5,500 5,650 182,700
2026/01/20 5,630 5,870 5,550 5,750 283,400
2026/01/19 5,690 5,720 5,560 5,610 170,000
2026/01/16 5,700 5,750 5,600 5,680 260,500
2026/01/15 5,680 5,810 5,670 5,760 213,700
2026/01/14 5,480 5,680 5,410 5,670 229,300
2026/01/13 5,420 5,430 5,320 5,420 159,000
2026/01/09 5,160 5,240 5,140 5,220 198,800
2026/01/08 5,150 5,180 5,110 5,120 183,300
2026/01/07 5,030 5,190 5,030 5,170 205,300
2026/01/06 4,950 5,060 4,945 5,050 215,700
2026/01/05 4,745 4,925 4,725 4,905 299,600

このページの先頭へ