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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |