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
2026/07/21 2,497 2,648 2,451 2,618 436,600
2026/07/17 2,606 2,639 2,396 2,443 319,000
2026/07/16 2,621 2,682 2,621 2,636 206,300
2026/07/15 2,588 2,659 2,558 2,647 344,200
2026/07/14 2,520 2,593 2,465 2,561 249,500
2026/07/13 2,537 2,601 2,508 2,508 175,200
2026/07/10 2,580 2,642 2,501 2,509 222,700
2026/07/09 2,541 2,574 2,481 2,560 203,100
2026/07/08 2,531 2,593 2,530 2,564 241,600
2026/07/07 2,500 2,605 2,495 2,515 347,200
2026/07/06 2,547 2,568 2,490 2,502 271,800
2026/07/03 2,536 2,594 2,506 2,547 303,800
2026/07/02 2,493 2,585 2,469 2,544 455,700
2026/07/01 2,405 2,472 2,404 2,452 245,400
2026/06/30 2,468 2,468 2,364 2,410 443,000
2026/06/29 2,356 2,418 2,329 2,418 369,000
2026/06/26 2,292 2,349 2,276 2,336 203,000
2026/06/25 2,298 2,299 2,242 2,273 173,400
2026/06/24 2,231 2,268 2,206 2,248 263,200
2026/06/23 2,280 2,332 2,243 2,248 267,900
2026/06/22 2,221 2,323 2,221 2,291 144,400
2026/06/19 2,320 2,322 2,215 2,264 552,500
2026/06/18 2,392 2,399 2,319 2,339 181,200
2026/06/17 2,403 2,444 2,301 2,315 235,800
2026/06/16 2,428 2,428 2,329 2,372 280,800
2026/06/15 2,437 2,512 2,427 2,433 336,300
2026/06/12 2,384 2,438 2,364 2,390 298,100
2026/06/11 2,347 2,380 2,299 2,334 268,900
2026/06/10 2,350 2,513 2,345 2,361 473,600
2026/06/09 2,344 2,409 2,325 2,374 453,600
2026/06/08 2,202 2,315 2,181 2,311 444,000
2026/06/05 2,255 2,278 2,222 2,241 320,800
2026/06/04 2,131 2,239 2,101 2,210 267,600
2026/06/03 2,197 2,210 2,091 2,165 396,400
2026/06/02 2,106 2,193 2,024 2,178 316,600
2026/06/01 2,287 2,290 2,131 2,131 576,300
2026/05/29 2,249 2,394 2,249 2,254 1,955,700
2026/05/28 2,315 2,315 2,174 2,243 375,600
2026/05/27 2,315 2,364 2,245 2,334 423,000
2026/05/26 2,269 2,353 2,241 2,345 244,700
2026/05/25 2,280 2,334 2,247 2,319 238,700
2026/05/22 2,300 2,327 2,251 2,258 323,000
2026/05/21 2,263 2,330 2,243 2,275 206,600
2026/05/20 2,251 2,274 2,190 2,213 276,000
2026/05/19 2,250 2,310 2,217 2,237 259,100
2026/05/18 2,200 2,226 2,167 2,219 272,200
2026/05/15 2,206 2,264 2,157 2,209 359,700
2026/05/14 2,176 2,260 2,141 2,189 414,100
2026/05/13 2,156 2,249 2,064 2,208 434,000
2026/05/12 2,210 2,280 2,147 2,174 416,200
2026/05/11 2,150 2,193 2,135 2,160 222,400
2026/05/08 2,133 2,164 2,049 2,132 331,600
2026/05/07 2,203 2,220 2,146 2,174 526,400
2026/05/01 2,132 2,132 2,065 2,103 246,800
2026/04/30 2,108 2,131 2,058 2,121 222,800
2026/04/28 2,003 2,141 1,994 2,141 687,700
2026/04/27 1,971 2,030 1,918 2,007 302,800
2026/04/24 2,009 2,015 1,951 1,980 186,200
2026/04/23 1,990 2,010 1,960 2,000 255,300
2026/04/22 2,071 2,083 1,996 2,008 213,400
2026/04/21 2,167 2,180 2,070 2,070 290,200
2026/04/20 2,214 2,220 2,150 2,166 294,100
2026/04/17 2,215 2,226 2,141 2,164 299,900
2026/04/16 2,225 2,243 2,209 2,219 221,200
2026/04/15 2,198 2,256 2,187 2,210 303,600
2026/04/14 2,190 2,190 2,127 2,173 296,800
2026/04/13 2,108 2,229 2,100 2,160 538,600
2026/04/10 2,107 2,144 2,091 2,110 303,800
2026/04/09 2,060 2,099 2,030 2,069 331,100
2026/04/08 2,016 2,048 1,995 2,045 422,100
2026/04/07 1,915 1,963 1,915 1,948 223,600
2026/04/06 1,890 1,914 1,882 1,900 189,800
2026/04/03 1,890 1,938 1,867 1,873 198,200
2026/03/27 9,740 10,000 9,620 9,970 78,900
2026/03/26 9,810 9,940 9,630 9,790 34,600
2026/03/25 9,820 10,080 9,750 9,880 68,600
2026/03/24 9,630 9,740 9,490 9,520 65,600
2026/03/23 9,120 9,300 9,010 9,190 65,100
2026/03/19 9,790 9,820 9,530 9,550 82,500
2026/03/18 9,710 10,040 9,650 10,040 77,600
2026/03/17 9,630 9,830 9,460 9,460 31,400
2026/03/16 9,420 9,520 9,290 9,490 59,100
2026/03/13 9,150 9,610 9,150 9,450 75,400
2026/03/12 9,500 9,590 9,240 9,450 104,100
2026/03/11 9,800 9,950 9,550 9,550 111,300
2026/03/10 9,420 9,720 9,300 9,590 78,600
2026/03/09 9,150 9,370 8,990 9,270 112,000
2026/03/06 9,650 9,950 9,570 9,900 71,000
2026/03/05 9,580 9,990 9,570 9,840 110,900
2026/03/04 9,400 9,670 8,840 8,980 165,200
2026/03/03 9,860 10,270 9,740 9,850 71,700
2026/03/02 9,670 9,960 9,570 9,860 144,100
2026/02/27 9,680 10,080 9,630 10,030 81,600
2026/02/26 9,600 9,820 9,540 9,720 65,500
2026/02/25 9,470 9,530 9,280 9,440 76,400
2026/02/24 9,670 9,700 9,330 9,560 67,900
2026/02/20 9,500 9,710 9,490 9,670 30,100
2026/02/19 9,580 9,690 9,550 9,640 48,700
2026/02/18 9,500 9,680 9,470 9,560 46,800
2026/02/17 9,600 9,750 9,390 9,450 70,600
2026/02/16 9,650 9,770 9,510 9,650 87,500
2026/02/13 10,020 10,100 9,550 9,560 158,400
2026/02/12 9,700 10,250 9,640 10,190 112,600
2026/02/10 9,730 9,770 9,490 9,560 111,800
2026/02/09 9,630 9,760 9,330 9,590 162,700
2026/02/06 9,140 9,420 9,040 9,420 106,900
2026/02/05 9,100 9,230 9,020 9,180 138,800
2026/02/04 8,850 9,000 8,720 8,970 98,000
2026/02/03 8,400 8,760 8,350 8,720 114,000
2026/02/02 8,380 8,540 8,180 8,190 104,700
2026/01/30 8,150 8,290 8,070 8,180 87,400
2026/01/29 8,020 8,130 7,980 8,070 102,100
2026/01/28 8,000 8,100 7,890 8,070 83,200
2026/01/27 7,980 8,080 7,880 8,050 84,100
2026/01/26 7,850 8,030 7,760 7,940 117,800
2026/01/23 7,900 8,150 7,880 8,060 82,900
2026/01/22 7,640 7,830 7,640 7,800 52,300
2026/01/21 7,490 7,710 7,380 7,570 66,500
2026/01/20 7,620 7,720 7,550 7,640 40,200
2026/01/19 7,550 7,720 7,440 7,640 89,500
2026/01/16 7,480 7,550 7,430 7,500 63,200
2026/01/15 7,250 7,460 7,250 7,380 43,900
2026/01/14 7,210 7,250 7,010 7,250 76,700
2026/01/13 7,230 7,240 7,060 7,140 52,800
2026/01/09 6,950 7,040 6,930 6,980 69,000
2026/01/08 6,960 7,200 6,910 6,940 107,200
2026/01/07 6,670 6,970 6,670 6,900 102,600
2026/01/06 6,730 6,900 6,700 6,820 77,700
2026/01/05 6,490 6,630 6,480 6,630 69,300
2025/12/30 6,430 6,690 6,400 6,490 88,400
2025/12/29 6,290 6,400 6,240 6,400 53,000
2025/12/26 6,270 6,390 6,200 6,240 59,200
2025/12/25 6,360 6,360 6,250 6,300 73,600
2025/12/24 6,400 6,470 6,320 6,330 40,000
2025/12/23 6,320 6,480 6,320 6,430 35,800
2025/12/22 6,420 6,450 6,330 6,350 31,000
2025/12/19 6,180 6,390 6,180 6,350 92,700
2025/12/18 6,150 6,210 6,050 6,170 94,000
2025/12/17 6,120 6,260 5,990 6,180 60,700
2025/12/16 6,250 6,290 6,080 6,080 47,300
2025/12/15 6,150 6,280 6,140 6,240 44,900
2025/12/12 6,120 6,240 6,090 6,150 67,300
2025/12/11 6,160 6,190 5,960 5,960 68,900
2025/12/10 6,180 6,210 6,070 6,160 57,000
2025/12/09 6,140 6,170 6,110 6,160 54,800
2025/12/08 6,200 6,280 6,050 6,120 62,300
2025/12/05 6,200 6,240 6,060 6,160 56,500
2025/12/04 5,890 6,250 5,870 6,240 61,200
2025/12/03 6,020 6,020 5,830 5,880 62,400
2025/12/02 5,970 6,090 5,970 6,050 74,800
2025/12/01 5,970 6,080 5,920 5,940 77,900
2025/11/28 5,700 5,860 5,690 5,830 34,000
2025/11/27 5,720 5,820 5,700 5,740 36,300
2025/11/26 5,480 5,620 5,460 5,620 103,000
2025/11/25 5,590 5,620 5,410 5,470 158,300
2025/11/21 5,200 5,300 5,200 5,290 29,300
2025/11/20 5,280 5,290 5,210 5,240 25,300
2025/11/19 5,150 5,250 5,080 5,200 43,900
2025/11/18 5,250 5,250 5,090 5,110 29,600
2025/11/17 5,380 5,410 5,260 5,260 32,200
2025/11/14 5,300 5,390 5,270 5,370 63,500
2025/11/13 5,340 5,400 5,330 5,360 28,500
2025/11/12 5,270 5,360 5,270 5,320 45,900
2025/11/11 5,200 5,310 5,130 5,300 53,200
2025/11/10 5,160 5,340 5,070 5,200 89,000
2025/11/07 5,280 5,280 5,110 5,190 28,600
2025/11/06 5,130 5,360 5,130 5,320 66,900
2025/11/05 5,190 5,190 4,950 5,090 36,500
2025/11/04 5,090 5,250 5,060 5,210 28,900
2025/10/31 5,150 5,180 5,050 5,090 42,900
2025/10/30 5,080 5,170 5,080 5,150 87,300
2025/10/29 5,140 5,160 5,030 5,050 42,200
2025/10/28 5,280 5,280 5,110 5,120 58,600
2025/10/27 5,080 5,350 5,070 5,260 82,800
2025/10/24 5,040 5,070 5,000 5,010 21,200
2025/10/23 5,030 5,130 5,030 5,060 20,000
2025/10/22 5,030 5,100 5,020 5,060 25,400
2025/10/21 5,040 5,070 5,000 5,010 31,300
2025/10/20 4,895 5,040 4,880 5,040 27,600
2025/10/17 4,860 4,895 4,790 4,850 31,900
2025/10/16 4,855 4,950 4,830 4,930 28,200
2025/10/15 4,780 4,835 4,740 4,820 24,900
2025/10/14 4,820 4,845 4,650 4,720 70,000
2025/10/10 4,930 5,020 4,730 4,820 283,500
2025/10/09 5,030 5,130 5,010 5,130 21,200
2025/10/08 5,040 5,120 5,000 5,030 31,100
2025/10/07 5,020 5,080 5,000 5,000 16,400
2025/10/06 4,980 5,070 4,920 5,050 42,500
2025/10/03 5,000 5,120 4,990 5,050 28,500
2025/10/02 5,010 5,070 4,900 5,000 42,700
2025/10/01 5,220 5,220 5,000 5,040 61,700
2025/09/30 5,000 5,210 4,960 5,170 59,200
2025/09/29 5,070 5,070 4,975 4,985 33,600
2025/09/26 5,000 5,130 4,975 5,120 46,700
2025/09/25 4,950 5,010 4,940 5,010 38,200
2025/09/24 4,945 4,975 4,900 4,975 36,300
2025/09/22 4,925 4,995 4,890 4,950 31,500
2025/09/19 4,880 4,970 4,850 4,925 47,200
2025/09/18 4,900 4,975 4,860 4,885 27,800
2025/09/17 4,900 4,945 4,850 4,905 30,600

このページの先頭へ