大分銀行(8392)の株価時系列情報
大分銀行(8392)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,675 | 4,755 | 4,600 | 4,670 | 55,500 |
| 2025/08/07 | 4,665 | 4,710 | 4,620 | 4,660 | 46,200 |
| 2025/08/06 | 4,715 | 4,715 | 4,660 | 4,665 | 16,300 |
| 2025/08/05 | 4,715 | 4,745 | 4,660 | 4,690 | 22,900 |
| 2025/08/04 | 4,660 | 4,675 | 4,600 | 4,670 | 27,200 |
| 2025/08/01 | 4,750 | 4,775 | 4,695 | 4,760 | 22,800 |
| 2025/07/31 | 4,670 | 4,780 | 4,670 | 4,750 | 28,300 |
| 2025/07/30 | 4,705 | 4,750 | 4,650 | 4,680 | 27,000 |
| 2025/07/29 | 4,615 | 4,720 | 4,565 | 4,680 | 50,900 |
| 2025/07/28 | 4,870 | 4,870 | 4,645 | 4,660 | 81,800 |
| 2025/07/25 | 4,805 | 4,920 | 4,805 | 4,890 | 69,300 |
| 2025/07/24 | 4,720 | 4,870 | 4,715 | 4,830 | 77,500 |
| 2025/07/23 | 4,695 | 4,750 | 4,560 | 4,660 | 132,100 |
| 2025/07/22 | 4,545 | 4,605 | 4,490 | 4,555 | 69,700 |
| 2025/07/18 | 4,440 | 4,595 | 4,425 | 4,570 | 155,600 |
| 2025/07/17 | 4,360 | 4,415 | 4,320 | 4,340 | 45,000 |
| 2025/07/16 | 4,350 | 4,350 | 4,270 | 4,315 | 64,300 |
| 2025/07/15 | 4,365 | 4,475 | 4,325 | 4,335 | 84,400 |
| 2025/07/14 | 4,270 | 4,315 | 4,185 | 4,295 | 44,400 |
| 2025/07/11 | 4,180 | 4,310 | 4,155 | 4,270 | 49,300 |
| 2025/07/10 | 4,130 | 4,215 | 4,130 | 4,150 | 37,200 |
| 2025/07/09 | 4,065 | 4,165 | 4,010 | 4,125 | 41,100 |
| 2025/07/08 | 4,060 | 4,080 | 3,990 | 4,060 | 51,300 |
| 2025/07/07 | 4,090 | 4,100 | 4,035 | 4,065 | 21,000 |
| 2025/07/04 | 3,990 | 4,085 | 3,980 | 4,075 | 46,500 |
| 2025/07/03 | 3,995 | 4,020 | 3,910 | 3,950 | 30,600 |
| 2025/07/02 | 3,970 | 4,050 | 3,925 | 3,995 | 56,400 |
| 2025/07/01 | 3,930 | 4,000 | 3,885 | 3,940 | 41,000 |
| 2025/06/30 | 3,900 | 4,070 | 3,840 | 4,000 | 67,400 |
| 2025/06/27 | 3,790 | 3,880 | 3,790 | 3,875 | 42,000 |
| 2025/06/26 | 3,810 | 3,860 | 3,770 | 3,790 | 27,900 |
| 2025/06/25 | 3,765 | 3,795 | 3,750 | 3,795 | 34,700 |
| 2025/06/24 | 3,810 | 3,810 | 3,750 | 3,760 | 23,700 |
| 2025/06/23 | 3,775 | 3,810 | 3,750 | 3,755 | 18,800 |
| 2025/06/20 | 3,780 | 3,825 | 3,770 | 3,775 | 37,600 |
| 2025/06/19 | 3,815 | 3,860 | 3,775 | 3,785 | 25,900 |
| 2025/06/18 | 3,800 | 3,825 | 3,750 | 3,795 | 39,600 |
| 2025/06/17 | 3,805 | 3,845 | 3,800 | 3,820 | 39,800 |
| 2025/06/16 | 3,770 | 3,840 | 3,770 | 3,820 | 36,300 |
| 2025/06/13 | 3,785 | 3,785 | 3,710 | 3,765 | 46,900 |
| 2025/06/12 | 3,730 | 3,790 | 3,730 | 3,755 | 21,800 |
| 2025/06/11 | 3,735 | 3,775 | 3,700 | 3,740 | 27,800 |
| 2025/06/10 | 3,700 | 3,820 | 3,700 | 3,735 | 52,600 |
| 2025/06/09 | 3,700 | 3,740 | 3,685 | 3,705 | 17,900 |
| 2025/06/06 | 3,735 | 3,775 | 3,690 | 3,695 | 35,500 |
| 2025/06/05 | 3,700 | 3,750 | 3,660 | 3,740 | 51,600 |
| 2025/06/04 | 3,690 | 3,780 | 3,645 | 3,715 | 106,200 |
| 2025/06/03 | 3,635 | 3,650 | 3,595 | 3,620 | 24,500 |
| 2025/06/02 | 3,595 | 3,640 | 3,575 | 3,635 | 27,300 |
| 2025/05/30 | 3,450 | 3,630 | 3,450 | 3,605 | 56,100 |
| 2025/05/29 | 3,430 | 3,515 | 3,410 | 3,495 | 47,700 |
| 2025/05/28 | 3,465 | 3,495 | 3,425 | 3,440 | 34,400 |
| 2025/05/27 | 3,410 | 3,435 | 3,375 | 3,435 | 17,000 |
| 2025/05/26 | 3,380 | 3,415 | 3,360 | 3,410 | 25,000 |
| 2025/05/23 | 3,390 | 3,400 | 3,335 | 3,375 | 41,500 |
| 2025/05/22 | 3,335 | 3,385 | 3,300 | 3,340 | 21,700 |
| 2025/05/21 | 3,375 | 3,440 | 3,370 | 3,385 | 41,300 |
| 2025/05/20 | 3,355 | 3,400 | 3,340 | 3,345 | 18,400 |
| 2025/05/19 | 3,300 | 3,355 | 3,280 | 3,355 | 36,600 |
| 2025/05/16 | 3,470 | 3,470 | 3,350 | 3,350 | 40,200 |
| 2025/05/15 | 3,570 | 3,570 | 3,440 | 3,445 | 52,200 |
| 2025/05/14 | 3,530 | 3,605 | 3,515 | 3,575 | 41,900 |
| 2025/05/13 | 3,610 | 3,640 | 3,515 | 3,525 | 47,500 |
| 2025/05/12 | 3,435 | 3,685 | 3,365 | 3,565 | 168,400 |
| 2025/05/09 | 3,290 | 3,380 | 3,290 | 3,365 | 18,500 |
| 2025/05/08 | 3,275 | 3,310 | 3,230 | 3,265 | 23,300 |
| 2025/05/07 | 3,265 | 3,320 | 3,195 | 3,295 | 33,800 |
| 2025/05/02 | 3,330 | 3,330 | 3,210 | 3,265 | 29,000 |
| 2025/05/01 | 3,400 | 3,420 | 3,335 | 3,335 | 16,500 |
| 2025/04/30 | 3,385 | 3,425 | 3,360 | 3,395 | 20,600 |
| 2025/04/28 | 3,395 | 3,430 | 3,370 | 3,385 | 39,000 |
| 2025/04/25 | 3,420 | 3,445 | 3,395 | 3,395 | 20,200 |
| 2025/04/24 | 3,420 | 3,475 | 3,410 | 3,425 | 17,600 |
| 2025/04/23 | 3,430 | 3,475 | 3,360 | 3,395 | 28,900 |
| 2025/04/22 | 3,310 | 3,385 | 3,310 | 3,365 | 15,800 |
| 2025/04/21 | 3,300 | 3,365 | 3,300 | 3,310 | 24,600 |
| 2025/04/18 | 3,210 | 3,325 | 3,195 | 3,315 | 38,300 |
| 2025/04/17 | 3,050 | 3,170 | 3,050 | 3,165 | 22,900 |
| 2025/04/16 | 3,085 | 3,100 | 3,045 | 3,055 | 29,700 |
| 2025/04/15 | 3,090 | 3,095 | 3,020 | 3,070 | 28,700 |
| 2025/04/14 | 2,996 | 3,075 | 2,950 | 3,055 | 38,100 |
| 2025/04/11 | 2,885 | 2,995 | 2,854 | 2,978 | 38,200 |
| 2025/04/10 | 3,075 | 3,120 | 3,005 | 3,055 | 42,700 |
| 2025/04/09 | 2,827 | 2,864 | 2,760 | 2,803 | 100,900 |
| 2025/04/08 | 2,900 | 2,994 | 2,900 | 2,927 | 77,300 |
| 2025/04/07 | 2,800 | 2,801 | 2,634 | 2,636 | 76,300 |
| 2025/04/04 | 3,070 | 3,085 | 2,881 | 2,966 | 151,700 |
| 2025/04/03 | 3,255 | 3,280 | 3,150 | 3,210 | 58,200 |
| 2025/04/02 | 3,500 | 3,505 | 3,415 | 3,450 | 25,500 |
| 2025/04/01 | 3,515 | 3,645 | 3,480 | 3,480 | 35,000 |
| 2025/03/31 | 3,470 | 3,495 | 3,395 | 3,470 | 51,800 |
| 2025/03/28 | 3,610 | 3,610 | 3,525 | 3,550 | 44,800 |
| 2025/03/27 | 3,505 | 3,640 | 3,505 | 3,630 | 48,400 |
| 2025/03/26 | 3,500 | 3,550 | 3,470 | 3,535 | 38,800 |
| 2025/03/25 | 3,495 | 3,520 | 3,435 | 3,490 | 42,500 |
| 2025/03/24 | 3,515 | 3,515 | 3,460 | 3,495 | 41,200 |
| 2025/03/21 | 3,440 | 3,520 | 3,435 | 3,520 | 49,300 |
| 2025/03/19 | 3,430 | 3,465 | 3,425 | 3,440 | 26,100 |
| 2025/03/18 | 3,390 | 3,485 | 3,390 | 3,460 | 40,500 |
| 2025/03/17 | 3,390 | 3,410 | 3,375 | 3,390 | 28,000 |
| 2025/03/14 | 3,315 | 3,390 | 3,280 | 3,380 | 43,100 |
| 2025/03/13 | 3,250 | 3,355 | 3,250 | 3,320 | 38,200 |
| 2025/03/12 | 3,190 | 3,250 | 3,180 | 3,250 | 52,300 |
| 2025/03/11 | 3,165 | 3,200 | 3,120 | 3,190 | 50,600 |
| 2025/03/10 | 3,330 | 3,330 | 3,255 | 3,265 | 26,400 |
| 2025/03/07 | 3,260 | 3,350 | 3,235 | 3,330 | 43,500 |
| 2025/03/06 | 3,255 | 3,330 | 3,255 | 3,330 | 34,400 |
| 2025/03/05 | 3,255 | 3,285 | 3,230 | 3,250 | 27,300 |
| 2025/03/04 | 3,310 | 3,310 | 3,220 | 3,255 | 20,400 |
| 2025/03/03 | 3,360 | 3,365 | 3,275 | 3,310 | 24,500 |
| 2025/02/28 | 3,325 | 3,330 | 3,270 | 3,300 | 26,700 |
| 2025/02/27 | 3,265 | 3,335 | 3,255 | 3,335 | 26,000 |
| 2025/02/26 | 3,210 | 3,285 | 3,175 | 3,285 | 37,100 |
| 2025/02/25 | 3,245 | 3,310 | 3,220 | 3,220 | 57,800 |
| 2025/02/21 | 3,335 | 3,340 | 3,280 | 3,295 | 50,100 |
| 2025/02/20 | 3,455 | 3,455 | 3,340 | 3,375 | 46,200 |
| 2025/02/19 | 3,475 | 3,530 | 3,445 | 3,460 | 53,100 |
| 2025/02/18 | 3,420 | 3,485 | 3,420 | 3,465 | 33,400 |
| 2025/02/17 | 3,435 | 3,450 | 3,400 | 3,450 | 33,600 |
| 2025/02/14 | 3,400 | 3,465 | 3,385 | 3,420 | 60,800 |
| 2025/02/13 | 3,375 | 3,420 | 3,325 | 3,395 | 72,100 |
| 2025/02/12 | 3,265 | 3,375 | 3,200 | 3,345 | 113,500 |
| 2025/02/10 | 3,175 | 3,335 | 3,100 | 3,320 | 145,500 |
| 2025/02/07 | 3,125 | 3,165 | 3,115 | 3,145 | 35,700 |
| 2025/02/06 | 3,130 | 3,135 | 3,090 | 3,125 | 22,500 |
| 2025/02/05 | 3,120 | 3,180 | 3,105 | 3,115 | 40,100 |
| 2025/02/04 | 3,125 | 3,140 | 3,075 | 3,100 | 42,900 |
| 2025/02/03 | 3,120 | 3,125 | 3,055 | 3,055 | 35,100 |
| 2025/01/31 | 3,155 | 3,170 | 3,135 | 3,160 | 39,600 |
| 2025/01/30 | 3,120 | 3,155 | 3,115 | 3,145 | 36,600 |
| 2025/01/29 | 3,140 | 3,155 | 3,105 | 3,140 | 29,500 |
| 2025/01/28 | 3,095 | 3,140 | 3,095 | 3,130 | 21,500 |
| 2025/01/27 | 3,085 | 3,115 | 3,070 | 3,095 | 28,800 |
| 2025/01/24 | 3,035 | 3,070 | 3,020 | 3,050 | 28,000 |
| 2025/01/23 | 3,055 | 3,060 | 3,025 | 3,055 | 30,800 |
| 2025/01/22 | 3,090 | 3,095 | 3,065 | 3,075 | 13,700 |
| 2025/01/21 | 3,110 | 3,135 | 3,075 | 3,080 | 13,200 |
| 2025/01/20 | 3,065 | 3,120 | 3,065 | 3,095 | 15,200 |
| 2025/01/17 | 3,055 | 3,090 | 3,030 | 3,065 | 23,200 |
| 2025/01/16 | 3,080 | 3,110 | 3,060 | 3,065 | 17,600 |
| 2025/01/15 | 3,075 | 3,095 | 3,045 | 3,080 | 28,800 |
| 2025/01/14 | 3,050 | 3,055 | 2,997 | 3,025 | 30,800 |
| 2025/01/10 | 3,045 | 3,070 | 3,005 | 3,070 | 28,500 |
| 2025/01/09 | 3,070 | 3,090 | 3,025 | 3,030 | 39,500 |
| 2025/01/08 | 3,055 | 3,110 | 3,055 | 3,085 | 21,400 |
| 2025/01/07 | 3,110 | 3,110 | 3,060 | 3,070 | 22,900 |
| 2025/01/06 | 3,120 | 3,125 | 3,085 | 3,085 | 18,200 |
| 2024/12/30 | 3,140 | 3,175 | 3,125 | 3,125 | 11,600 |
| 2024/12/27 | 3,115 | 3,140 | 3,105 | 3,140 | 19,300 |
| 2024/12/26 | 3,090 | 3,115 | 3,060 | 3,115 | 35,600 |
| 2024/12/25 | 3,150 | 3,150 | 3,045 | 3,085 | 38,100 |
| 2024/12/24 | 3,150 | 3,195 | 3,135 | 3,140 | 32,400 |
| 2024/12/23 | 3,060 | 3,165 | 3,060 | 3,140 | 39,300 |
| 2024/12/20 | 3,095 | 3,105 | 3,060 | 3,060 | 24,500 |
| 2024/12/19 | 3,050 | 3,105 | 3,050 | 3,090 | 31,800 |
| 2024/12/18 | 3,080 | 3,115 | 3,070 | 3,110 | 23,200 |
| 2024/12/17 | 3,115 | 3,135 | 3,085 | 3,120 | 19,500 |
| 2024/12/16 | 3,160 | 3,160 | 3,105 | 3,130 | 32,500 |
| 2024/12/13 | 3,225 | 3,225 | 3,150 | 3,165 | 57,600 |
| 2024/12/12 | 3,285 | 3,290 | 3,250 | 3,265 | 30,100 |
| 2024/12/11 | 3,290 | 3,300 | 3,230 | 3,265 | 29,400 |
| 2024/12/10 | 3,215 | 3,315 | 3,215 | 3,285 | 30,000 |
| 2024/12/09 | 3,140 | 3,220 | 3,110 | 3,205 | 41,800 |
| 2024/12/06 | 3,140 | 3,145 | 3,110 | 3,145 | 17,400 |
| 2024/12/05 | 3,115 | 3,150 | 3,110 | 3,130 | 48,900 |
| 2024/12/04 | 3,130 | 3,140 | 3,090 | 3,090 | 28,100 |
| 2024/12/03 | 3,130 | 3,165 | 3,110 | 3,145 | 41,700 |
| 2024/12/02 | 3,055 | 3,150 | 3,055 | 3,150 | 25,300 |
| 2024/11/29 | 3,025 | 3,055 | 3,005 | 3,025 | 17,800 |
| 2024/11/28 | 2,990 | 3,035 | 2,985 | 3,025 | 53,900 |
| 2024/11/27 | 3,025 | 3,065 | 2,990 | 2,994 | 19,300 |
| 2024/11/26 | 3,140 | 3,140 | 3,050 | 3,050 | 27,500 |
| 2024/11/25 | 3,190 | 3,190 | 3,140 | 3,140 | 21,600 |
| 2024/11/22 | 3,130 | 3,160 | 3,125 | 3,140 | 20,700 |
| 2024/11/21 | 3,135 | 3,160 | 3,120 | 3,130 | 16,600 |
| 2024/11/20 | 3,210 | 3,210 | 3,135 | 3,135 | 17,300 |
| 2024/11/19 | 3,180 | 3,230 | 3,180 | 3,225 | 13,900 |
| 2024/11/18 | 3,200 | 3,240 | 3,180 | 3,180 | 15,000 |
| 2024/11/15 | 3,220 | 3,220 | 3,140 | 3,185 | 17,700 |
| 2024/11/14 | 3,160 | 3,230 | 3,160 | 3,200 | 19,100 |
| 2024/11/13 | 3,165 | 3,220 | 3,140 | 3,160 | 28,200 |
| 2024/11/12 | 3,225 | 3,250 | 3,160 | 3,160 | 26,500 |
| 2024/11/11 | 3,280 | 3,315 | 3,190 | 3,240 | 33,500 |
| 2024/11/08 | 3,310 | 3,345 | 3,250 | 3,280 | 28,200 |
| 2024/11/07 | 3,285 | 3,375 | 3,270 | 3,300 | 48,900 |
| 2024/11/06 | 3,110 | 3,245 | 3,110 | 3,240 | 40,200 |
| 2024/11/05 | 3,185 | 3,185 | 3,105 | 3,115 | 14,300 |
| 2024/11/01 | 3,110 | 3,155 | 3,090 | 3,135 | 15,100 |
| 2024/10/31 | 3,105 | 3,150 | 3,105 | 3,130 | 14,800 |
| 2024/10/30 | 3,120 | 3,155 | 3,100 | 3,105 | 42,200 |
| 2024/10/29 | 3,090 | 3,155 | 3,090 | 3,120 | 33,500 |
| 2024/10/28 | 2,986 | 3,060 | 2,977 | 3,040 | 21,600 |
| 2024/10/25 | 3,045 | 3,045 | 2,973 | 3,000 | 43,500 |
| 2024/10/24 | 3,040 | 3,060 | 3,010 | 3,035 | 41,200 |
| 2024/10/23 | 3,085 | 3,085 | 3,040 | 3,045 | 22,000 |
| 2024/10/22 | 3,140 | 3,140 | 3,055 | 3,075 | 32,000 |
| 2024/10/21 | 3,200 | 3,200 | 3,125 | 3,125 | 16,800 |
| 2024/10/18 | 3,230 | 3,250 | 3,180 | 3,200 | 41,700 |
| 2024/10/17 | 3,235 | 3,235 | 3,175 | 3,180 | 46,500 |
| 2024/10/16 | 3,150 | 3,225 | 3,115 | 3,180 | 24,200 |