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
2020/12/30 2,135 2,135 2,035 2,035 34,300
2020/12/29 2,130 2,144 2,091 2,140 20,700
2020/12/28 2,081 2,125 2,061 2,125 40,400
2020/12/25 2,082 2,087 2,026 2,062 20,900
2020/12/24 2,063 2,099 2,063 2,082 25,500
2020/12/23 2,035 2,071 2,011 2,071 33,200
2020/12/22 2,043 2,045 2,013 2,035 58,100
2020/12/21 2,121 2,183 2,046 2,060 54,600
2020/12/18 2,125 2,144 2,094 2,119 44,400
2020/12/17 2,169 2,178 2,116 2,147 22,200
2020/12/16 2,208 2,208 2,159 2,159 30,400
2020/12/15 2,215 2,220 2,176 2,184 29,400
2020/12/14 2,280 2,281 2,217 2,226 61,700
2020/12/11 2,316 2,323 2,262 2,276 35,000
2020/12/10 2,354 2,375 2,326 2,338 30,400
2020/12/09 2,330 2,354 2,303 2,340 34,400
2020/12/08 2,316 2,351 2,284 2,332 30,900
2020/12/07 2,370 2,370 2,319 2,323 23,500
2020/12/04 2,350 2,373 2,314 2,370 30,800
2020/12/03 2,311 2,350 2,293 2,350 19,500
2020/12/02 2,310 2,340 2,280 2,311 51,800
2020/12/01 2,326 2,326 2,277 2,300 26,300
2020/11/30 2,377 2,380 2,262 2,325 36,900
2020/11/27 2,383 2,396 2,344 2,371 27,400
2020/11/26 2,360 2,386 2,328 2,369 23,000
2020/11/25 2,427 2,427 2,341 2,341 33,800
2020/11/24 2,476 2,476 2,385 2,388 43,600
2020/11/20 2,440 2,459 2,417 2,429 19,800
2020/11/19 2,466 2,466 2,386 2,440 58,800
2020/11/18 2,460 2,509 2,406 2,500 76,300
2020/11/17 2,572 2,572 2,463 2,491 46,800
2020/11/16 2,575 2,592 2,531 2,555 23,800
2020/11/13 2,576 2,576 2,499 2,521 22,500
2020/11/12 2,584 2,584 2,529 2,581 18,800
2020/11/11 2,599 2,611 2,530 2,560 28,400
2020/11/10 2,580 2,672 2,442 2,540 47,900
2020/11/09 2,568 2,568 2,505 2,536 18,900
2020/11/06 2,531 2,585 2,489 2,568 26,100
2020/11/05 2,417 2,570 2,370 2,543 67,800
2020/11/04 2,506 2,506 2,404 2,421 43,700
2020/11/02 2,437 2,531 2,437 2,531 27,600
2020/10/30 2,519 2,519 2,380 2,407 26,600
2020/10/29 2,470 2,500 2,456 2,470 10,300
2020/10/28 2,490 2,517 2,427 2,485 17,300
2020/10/27 2,518 2,519 2,482 2,491 9,900
2020/10/26 2,513 2,528 2,506 2,521 9,200
2020/10/23 2,542 2,554 2,499 2,542 13,400
2020/10/22 2,532 2,545 2,508 2,512 9,700
2020/10/21 2,527 2,568 2,525 2,532 13,400
2020/10/20 2,507 2,527 2,492 2,498 16,200
2020/10/19 2,474 2,518 2,474 2,510 13,000
2020/10/16 2,435 2,474 2,407 2,459 10,300
2020/10/15 2,460 2,471 2,415 2,435 9,300
2020/10/14 2,438 2,478 2,408 2,445 10,200
2020/10/13 2,513 2,513 2,435 2,438 11,100
2020/10/12 2,475 2,490 2,450 2,474 5,800
2020/10/09 2,503 2,503 2,449 2,495 15,100
2020/10/08 2,462 2,526 2,439 2,498 20,600
2020/10/07 2,470 2,481 2,416 2,460 12,100
2020/10/06 2,478 2,486 2,412 2,470 12,200
2020/10/05 2,395 2,454 2,395 2,447 13,400
2020/10/02 2,471 2,473 2,398 2,402 20,300
2020/09/30 2,522 2,522 2,429 2,435 17,700
2020/09/29 2,521 2,593 2,482 2,510 26,900
2020/09/28 2,462 2,537 2,427 2,527 26,400
2020/09/25 2,440 2,440 2,391 2,432 14,500
2020/09/24 2,412 2,417 2,362 2,390 13,000
2020/09/23 2,452 2,452 2,355 2,396 27,300
2020/09/18 2,452 2,482 2,432 2,452 28,700
2020/09/17 2,417 2,448 2,415 2,440 6,100
2020/09/16 2,450 2,451 2,418 2,427 14,600
2020/09/15 2,448 2,448 2,377 2,434 18,100
2020/09/14 2,448 2,448 2,407 2,432 12,600
2020/09/11 2,386 2,446 2,386 2,440 25,000
2020/09/10 2,440 2,440 2,344 2,408 31,700
2020/09/09 2,474 2,490 2,401 2,414 28,400
2020/09/08 2,508 2,558 2,500 2,550 10,300
2020/09/07 2,470 2,590 2,462 2,508 15,600
2020/09/04 2,351 2,474 2,351 2,469 21,000
2020/09/03 2,446 2,459 2,375 2,385 24,600
2020/09/02 2,442 2,450 2,408 2,446 16,100
2020/09/01 2,443 2,443 2,395 2,410 12,400
2020/08/31 2,455 2,495 2,433 2,443 8,400
2020/08/28 2,439 2,491 2,414 2,474 25,300
2020/08/27 2,481 2,481 2,420 2,439 8,100
2020/08/26 2,488 2,504 2,467 2,471 10,200
2020/08/25 2,411 2,512 2,411 2,511 15,700
2020/08/24 2,438 2,438 2,399 2,401 6,400
2020/08/21 2,498 2,502 2,420 2,438 15,000
2020/08/20 2,498 2,503 2,469 2,498 12,000
2020/08/19 2,569 2,569 2,478 2,485 14,500
2020/08/18 2,587 2,588 2,536 2,569 12,900
2020/08/17 2,560 2,583 2,543 2,562 5,100
2020/08/14 2,544 2,568 2,512 2,549 11,500
2020/08/13 2,510 2,544 2,484 2,544 22,100
2020/08/12 2,458 2,499 2,458 2,497 12,600
2020/08/11 2,372 2,470 2,351 2,455 17,600
2020/08/07 2,393 2,440 2,353 2,353 15,700
2020/08/06 2,483 2,506 2,424 2,424 10,400
2020/08/05 2,510 2,510 2,477 2,483 16,400
2020/08/04 2,442 2,530 2,442 2,529 16,800
2020/08/03 2,358 2,430 2,358 2,420 14,800
2020/07/31 2,410 2,411 2,351 2,358 22,100
2020/07/30 2,421 2,428 2,396 2,417 17,300
2020/07/29 2,383 2,435 2,378 2,409 16,400
2020/07/28 2,395 2,462 2,391 2,412 17,400
2020/07/27 2,389 2,425 2,363 2,421 20,900
2020/07/22 2,456 2,479 2,437 2,438 13,600
2020/07/21 2,441 2,480 2,399 2,480 40,200
2020/07/20 2,410 2,457 2,377 2,440 34,800
2020/07/17 2,400 2,448 2,364 2,419 33,400
2020/07/16 2,429 2,457 2,378 2,399 54,300
2020/07/15 2,379 2,447 2,362 2,443 42,300
2020/07/14 2,376 2,405 2,333 2,377 26,100
2020/07/13 2,328 2,398 2,308 2,362 21,200
2020/07/10 2,333 2,333 2,266 2,282 27,900
2020/07/09 2,365 2,375 2,329 2,333 35,500
2020/07/08 2,395 2,424 2,365 2,365 11,700
2020/07/07 2,467 2,467 2,391 2,426 9,200
2020/07/06 2,412 2,472 2,412 2,442 15,300
2020/07/03 2,368 2,411 2,336 2,402 13,300
2020/07/02 2,376 2,389 2,330 2,367 22,500
2020/07/01 2,381 2,391 2,341 2,351 19,300
2020/06/30 2,430 2,449 2,341 2,375 27,500
2020/06/29 2,403 2,421 2,325 2,408 22,000
2020/06/26 2,423 2,423 2,381 2,403 10,400
2020/06/25 2,354 2,422 2,315 2,414 16,700
2020/06/24 2,407 2,407 2,338 2,354 4,500
2020/06/23 2,429 2,429 2,337 2,400 34,400
2020/06/22 2,356 2,415 2,356 2,399 14,900
2020/06/19 2,450 2,450 2,336 2,356 30,700
2020/06/18 2,406 2,428 2,355 2,423 11,600
2020/06/17 2,453 2,469 2,315 2,397 20,500
2020/06/16 2,380 2,422 2,345 2,422 12,800
2020/06/15 2,311 2,319 2,265 2,280 8,900
2020/06/12 2,339 2,339 2,276 2,311 17,700
2020/06/11 2,421 2,440 2,359 2,359 12,100
2020/06/10 2,504 2,504 2,445 2,455 7,100
2020/06/09 2,492 2,505 2,433 2,505 11,900
2020/06/08 2,413 2,477 2,413 2,455 15,400
2020/06/05 2,488 2,494 2,400 2,414 14,200
2020/06/04 2,433 2,479 2,430 2,479 12,300
2020/06/03 2,433 2,454 2,361 2,424 16,600
2020/06/02 2,430 2,447 2,389 2,431 23,800
2020/06/01 2,556 2,556 2,391 2,418 22,100
2020/05/29 2,599 2,599 2,419 2,525 33,200
2020/05/28 2,575 2,599 2,549 2,597 30,000
2020/05/27 2,419 2,544 2,374 2,529 31,400
2020/05/26 2,362 2,421 2,362 2,419 15,800
2020/05/25 2,399 2,399 2,335 2,360 7,000
2020/05/22 2,434 2,435 2,362 2,363 13,300
2020/05/21 2,344 2,434 2,327 2,434 14,800
2020/05/20 2,313 2,363 2,301 2,316 14,100
2020/05/19 2,365 2,400 2,309 2,326 24,500
2020/05/18 2,336 2,351 2,288 2,340 20,200
2020/05/15 2,237 2,399 2,234 2,375 47,800
2020/05/14 2,176 2,219 2,138 2,187 14,000
2020/05/13 2,176 2,187 2,117 2,166 22,100
2020/05/12 2,097 2,197 2,097 2,160 13,800
2020/05/11 2,148 2,171 2,119 2,162 8,900
2020/05/08 2,144 2,144 2,107 2,132 6,700
2020/05/07 2,129 2,137 2,058 2,113 22,800
2020/05/01 2,154 2,155 2,107 2,125 12,600
2020/04/30 2,199 2,222 2,154 2,154 23,200
2020/04/28 2,200 2,234 2,124 2,141 37,300
2020/04/27 2,027 2,084 1,998 2,084 13,500
2020/04/24 2,015 2,023 1,965 2,019 18,500
2020/04/23 1,950 2,026 1,902 2,026 19,100
2020/04/22 2,028 2,078 1,924 1,936 20,500
2020/04/21 2,053 2,058 2,017 2,028 14,200
2020/04/20 2,049 2,106 2,049 2,053 12,500
2020/04/17 2,064 2,136 2,028 2,049 21,400
2020/04/16 1,890 2,062 1,890 2,062 22,800
2020/04/15 2,027 2,053 1,902 1,924 30,200
2020/04/14 1,997 2,048 1,975 2,035 13,000
2020/04/13 2,049 2,052 1,970 2,005 11,500
2020/04/10 2,000 2,059 1,965 2,049 16,800
2020/04/09 2,013 2,041 1,935 1,960 19,500
2020/04/08 1,905 2,048 1,891 2,015 34,100
2020/04/07 1,858 1,900 1,800 1,900 18,600
2020/04/06 1,727 1,831 1,708 1,825 17,200
2020/04/03 1,705 1,785 1,703 1,732 16,800
2020/04/02 1,822 1,822 1,698 1,726 17,700
2020/04/01 1,907 1,915 1,802 1,825 19,800
2020/03/31 2,031 2,056 1,884 1,907 24,500
2020/03/30 2,059 2,074 1,944 2,020 33,700
2020/03/27 2,060 2,109 2,024 2,109 60,700
2020/03/26 1,989 1,989 1,860 1,930 50,300
2020/03/25 1,950 1,994 1,931 1,994 24,300
2020/03/24 1,910 1,939 1,855 1,929 29,500
2020/03/23 1,602 1,861 1,602 1,855 40,000
2020/03/19 1,712 1,712 1,600 1,600 58,000
2020/03/18 1,800 1,838 1,666 1,672 30,900
2020/03/17 1,590 1,797 1,572 1,771 46,800
2020/03/16 1,600 1,682 1,591 1,632 25,400
2020/03/13 1,548 1,611 1,514 1,599 68,300
2020/03/12 1,800 1,800 1,694 1,718 42,800
2020/03/11 1,863 1,910 1,818 1,820 37,900
2020/03/10 1,829 1,940 1,792 1,897 28,100
2020/03/09 1,960 1,960 1,837 1,860 36,200
2020/03/06 2,051 2,051 1,987 1,992 36,000
2020/03/05 2,131 2,131 2,096 2,101 24,500
2020/03/04 2,127 2,138 2,094 2,108 33,900
2020/03/03 2,172 2,193 2,161 2,175 42,700
2020/03/02 2,072 2,129 2,054 2,127 38,700
2020/02/28 2,075 2,092 2,051 2,072 30,100
2020/02/27 2,140 2,140 2,108 2,121 24,900
2020/02/26 2,130 2,160 2,130 2,157 27,700
2020/02/25 2,203 2,214 2,177 2,177 54,100
2020/02/21 2,273 2,281 2,264 2,280 20,000
2020/02/20 2,278 2,306 2,268 2,273 14,000
2020/02/19 2,307 2,312 2,274 2,278 29,200
2020/02/18 2,359 2,359 2,308 2,314 19,500
2020/02/17 2,409 2,409 2,350 2,365 7,900
2020/02/14 2,441 2,441 2,381 2,409 21,800
2020/02/13 2,472 2,473 2,429 2,450 18,900
2020/02/12 2,575 2,575 2,458 2,484 23,800
2020/02/10 2,546 2,560 2,531 2,551 9,500
2020/02/07 2,617 2,617 2,564 2,574 7,200
2020/02/06 2,604 2,626 2,588 2,617 17,700
2020/02/05 2,550 2,594 2,550 2,562 15,300
2020/02/04 2,531 2,550 2,527 2,550 8,100
2020/02/03 2,506 2,544 2,505 2,533 7,900
2020/01/31 2,559 2,573 2,548 2,556 13,700
2020/01/30 2,560 2,560 2,514 2,548 15,100
2020/01/29 2,552 2,569 2,540 2,569 8,000
2020/01/28 2,539 2,575 2,515 2,572 17,100
2020/01/27 2,579 2,599 2,536 2,557 25,100
2020/01/24 2,643 2,643 2,608 2,608 20,100
2020/01/23 2,661 2,674 2,647 2,648 12,300
2020/01/22 2,660 2,685 2,660 2,664 10,100
2020/01/21 2,669 2,685 2,660 2,682 8,000
2020/01/20 2,654 2,687 2,636 2,668 11,300
2020/01/17 2,641 2,666 2,640 2,654 12,300
2020/01/16 2,681 2,681 2,638 2,638 10,800
2020/01/15 2,666 2,682 2,650 2,682 26,200
2020/01/14 2,712 2,712 2,657 2,676 22,600
2020/01/10 2,731 2,735 2,703 2,708 10,500
2020/01/09 2,706 2,740 2,706 2,713 12,200
2020/01/08 2,730 2,730 2,690 2,691 17,300
2020/01/07 2,739 2,785 2,732 2,768 13,900
2020/01/06 2,727 2,739 2,692 2,713 30,400

このページの先頭へ