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 |
|---|---|---|---|---|---|
| 2026/06/04 | 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 |
| 2025/09/16 | 5,040 | 5,040 | 4,945 | 4,955 | 35,400 |
| 2025/09/12 | 5,110 | 5,110 | 5,000 | 5,010 | 42,600 |
| 2025/09/11 | 5,070 | 5,090 | 4,965 | 5,020 | 64,200 |
| 2025/09/10 | 4,860 | 5,030 | 4,850 | 5,030 | 36,900 |
| 2025/09/09 | 4,915 | 4,965 | 4,840 | 4,860 | 34,600 |
| 2025/09/08 | 4,860 | 4,895 | 4,840 | 4,885 | 16,600 |
| 2025/09/05 | 4,860 | 4,910 | 4,830 | 4,865 | 73,900 |
| 2025/09/04 | 4,800 | 4,835 | 4,780 | 4,825 | 23,600 |
| 2025/09/03 | 4,955 | 4,955 | 4,735 | 4,780 | 47,100 |
| 2025/09/02 | 4,920 | 4,950 | 4,830 | 4,940 | 43,700 |
| 2025/09/01 | 4,905 | 4,960 | 4,830 | 4,850 | 36,500 |
| 2025/08/29 | 4,900 | 4,940 | 4,880 | 4,895 | 30,000 |
| 2025/08/28 | 4,910 | 5,000 | 4,885 | 4,955 | 30,900 |
| 2025/08/27 | 4,925 | 4,945 | 4,880 | 4,900 | 34,400 |
| 2025/08/26 | 5,010 | 5,030 | 4,920 | 4,930 | 26,000 |
| 2025/08/25 | 5,060 | 5,110 | 4,975 | 5,030 | 28,400 |
| 2025/08/22 | 4,920 | 5,080 | 4,895 | 5,030 | 68,600 |
| 2025/08/21 | 4,910 | 4,920 | 4,855 | 4,865 | 26,900 |
| 2025/08/20 | 4,810 | 4,945 | 4,790 | 4,910 | 35,200 |
| 2025/08/19 | 4,880 | 4,960 | 4,820 | 4,820 | 45,300 |
| 2025/08/18 | 4,835 | 4,885 | 4,760 | 4,880 | 52,100 |
| 2025/08/15 | 4,745 | 4,865 | 4,745 | 4,835 | 57,100 |
| 2025/08/14 | 4,670 | 4,715 | 4,610 | 4,715 | 37,800 |
| 2025/08/13 | 4,670 | 4,770 | 4,625 | 4,675 | 60,400 |
| 2025/08/12 | 4,740 | 4,740 | 4,570 | 4,670 | 71,100 |
| 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 |