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
2023/12/29 2,493 2,533 2,486 2,517 22,200
2023/12/28 2,476 2,496 2,470 2,496 10,600
2023/12/27 2,470 2,493 2,468 2,490 28,700
2023/12/26 2,462 2,486 2,462 2,476 20,300
2023/12/25 2,504 2,505 2,474 2,484 20,300
2023/12/22 2,430 2,476 2,430 2,474 27,900
2023/12/21 2,429 2,434 2,404 2,431 62,800
2023/12/20 2,437 2,464 2,428 2,444 45,800
2023/12/19 2,470 2,475 2,437 2,455 44,800
2023/12/18 2,457 2,474 2,418 2,466 34,900
2023/12/15 2,491 2,502 2,458 2,477 27,400
2023/12/14 2,535 2,536 2,470 2,471 52,100
2023/12/13 2,532 2,563 2,532 2,548 27,500
2023/12/12 2,566 2,566 2,528 2,528 36,400
2023/12/11 2,587 2,607 2,548 2,569 44,200
2023/12/08 2,557 2,617 2,548 2,565 50,900
2023/12/07 2,552 2,577 2,552 2,577 28,600
2023/12/06 2,569 2,587 2,551 2,578 55,600
2023/12/05 2,609 2,627 2,573 2,573 33,200
2023/12/04 2,643 2,653 2,612 2,627 29,800
2023/12/01 2,663 2,665 2,638 2,661 20,500
2023/11/30 2,628 2,651 2,621 2,642 16,200
2023/11/29 2,660 2,691 2,624 2,628 32,900
2023/11/28 2,661 2,712 2,661 2,681 21,200
2023/11/27 2,670 2,675 2,645 2,661 15,100
2023/11/24 2,650 2,665 2,640 2,658 19,500
2023/11/22 2,623 2,663 2,620 2,651 13,400
2023/11/21 2,671 2,691 2,636 2,645 22,700
2023/11/20 2,665 2,710 2,657 2,665 17,400
2023/11/17 2,610 2,664 2,597 2,662 19,400
2023/11/16 2,638 2,673 2,615 2,620 22,900
2023/11/15 2,688 2,688 2,606 2,623 29,800
2023/11/14 2,707 2,730 2,625 2,654 35,700
2023/11/13 2,709 2,709 2,634 2,691 42,900
2023/11/10 2,671 2,689 2,640 2,683 32,600
2023/11/09 2,646 2,680 2,595 2,661 38,300
2023/11/08 2,820 2,820 2,613 2,652 91,400
2023/11/07 2,766 2,829 2,765 2,792 21,900
2023/11/06 2,863 2,863 2,790 2,791 31,700
2023/11/02 2,899 2,899 2,780 2,813 38,600
2023/11/01 2,820 2,856 2,793 2,844 85,600
2023/10/31 2,723 2,780 2,688 2,774 48,200
2023/10/30 2,709 2,755 2,677 2,687 38,100
2023/10/27 2,664 2,737 2,656 2,737 30,700
2023/10/26 2,684 2,711 2,653 2,664 23,100
2023/10/25 2,645 2,732 2,645 2,706 25,100
2023/10/24 2,713 2,713 2,634 2,694 29,200
2023/10/23 2,733 2,775 2,713 2,713 26,400
2023/10/20 2,765 2,786 2,726 2,733 29,400
2023/10/19 2,724 2,778 2,724 2,756 26,800
2023/10/18 2,768 2,787 2,731 2,767 32,400
2023/10/17 2,716 2,748 2,693 2,718 26,000
2023/10/16 2,657 2,709 2,646 2,699 30,100
2023/10/13 2,800 2,800 2,702 2,711 37,400
2023/10/12 2,786 2,807 2,770 2,788 36,900
2023/10/11 2,772 2,778 2,729 2,750 28,400
2023/10/10 2,703 2,737 2,680 2,732 22,500
2023/10/06 2,693 2,702 2,641 2,679 20,400
2023/10/05 2,577 2,669 2,577 2,660 36,000
2023/10/04 2,618 2,640 2,569 2,576 58,200
2023/10/03 2,738 2,738 2,654 2,668 57,000
2023/10/02 2,722 2,810 2,722 2,751 40,700
2023/09/29 2,826 2,826 2,707 2,718 49,700
2023/09/28 2,797 2,841 2,775 2,826 59,100
2023/09/27 2,774 2,812 2,746 2,806 47,100
2023/09/26 2,774 2,811 2,763 2,790 27,100
2023/09/25 2,820 2,820 2,752 2,771 43,300
2023/09/22 2,774 2,822 2,750 2,801 68,000
2023/09/21 2,794 2,819 2,771 2,790 51,000
2023/09/20 2,820 2,825 2,752 2,767 72,700
2023/09/19 2,802 2,845 2,783 2,814 100,900
2023/09/15 2,884 2,892 2,787 2,807 125,900
2023/09/14 2,876 2,893 2,844 2,875 79,500
2023/09/13 2,749 2,783 2,745 2,776 55,700
2023/09/12 2,747 2,763 2,700 2,749 45,100
2023/09/11 2,617 2,732 2,617 2,727 68,500
2023/09/08 2,591 2,606 2,565 2,567 57,400
2023/09/07 2,600 2,632 2,589 2,617 45,100
2023/09/06 2,531 2,619 2,531 2,609 54,300
2023/09/05 2,566 2,571 2,493 2,531 48,800
2023/09/04 2,500 2,543 2,500 2,540 39,000
2023/09/01 2,437 2,475 2,437 2,469 24,600
2023/08/31 2,436 2,446 2,431 2,437 14,600
2023/08/30 2,403 2,439 2,403 2,436 38,100
2023/08/29 2,392 2,411 2,378 2,388 28,200
2023/08/28 2,351 2,392 2,351 2,392 17,600
2023/08/25 2,325 2,343 2,322 2,338 16,800
2023/08/24 2,320 2,361 2,320 2,348 34,100
2023/08/23 2,323 2,323 2,303 2,321 20,000
2023/08/22 2,301 2,336 2,301 2,336 15,300
2023/08/21 2,325 2,326 2,301 2,301 20,300
2023/08/18 2,337 2,346 2,304 2,313 39,100
2023/08/17 2,314 2,346 2,281 2,337 25,500
2023/08/16 2,361 2,361 2,304 2,308 32,800
2023/08/15 2,410 2,416 2,386 2,394 20,800
2023/08/14 2,433 2,434 2,365 2,374 48,000
2023/08/10 2,406 2,415 2,383 2,407 39,100
2023/08/09 2,413 2,423 2,380 2,396 28,100
2023/08/08 2,421 2,445 2,417 2,437 14,300
2023/08/07 2,393 2,415 2,372 2,411 18,800
2023/08/04 2,364 2,415 2,360 2,389 19,600
2023/08/03 2,376 2,386 2,353 2,366 41,800
2023/08/02 2,395 2,424 2,383 2,383 26,600
2023/08/01 2,452 2,452 2,422 2,425 30,200
2023/07/31 2,449 2,470 2,422 2,453 53,300
2023/07/28 2,320 2,410 2,320 2,410 89,000
2023/07/27 2,295 2,320 2,282 2,314 24,200
2023/07/26 2,285 2,290 2,278 2,287 14,200
2023/07/25 2,262 2,282 2,262 2,275 18,600
2023/07/24 2,284 2,284 2,255 2,267 11,200
2023/07/21 2,288 2,288 2,267 2,276 30,200
2023/07/20 2,280 2,287 2,264 2,274 14,800
2023/07/19 2,270 2,284 2,251 2,267 25,200
2023/07/18 2,210 2,272 2,210 2,246 19,800
2023/07/14 2,241 2,241 2,199 2,207 16,200
2023/07/13 2,234 2,257 2,228 2,231 22,500
2023/07/12 2,260 2,268 2,214 2,234 33,700
2023/07/11 2,273 2,273 2,241 2,245 23,900
2023/07/10 2,248 2,277 2,248 2,253 48,500
2023/07/07 2,182 2,245 2,180 2,233 42,100
2023/07/06 2,215 2,230 2,195 2,197 24,000
2023/07/05 2,227 2,233 2,198 2,225 35,100
2023/07/04 2,180 2,228 2,180 2,227 49,900
2023/07/03 2,167 2,180 2,157 2,170 29,400
2023/06/30 2,170 2,185 2,149 2,162 44,100
2023/06/29 2,162 2,170 2,141 2,170 29,300
2023/06/28 2,124 2,160 2,124 2,160 22,200
2023/06/27 2,132 2,132 2,114 2,118 10,100
2023/06/26 2,130 2,137 2,105 2,125 16,900
2023/06/23 2,160 2,165 2,112 2,130 23,500
2023/06/22 2,146 2,168 2,144 2,160 35,900
2023/06/21 2,130 2,146 2,125 2,146 34,000
2023/06/20 2,115 2,128 2,109 2,124 35,000
2023/06/19 2,105 2,120 2,102 2,115 18,500
2023/06/16 2,104 2,115 2,098 2,110 19,900
2023/06/15 2,110 2,112 2,088 2,096 20,400
2023/06/14 2,091 2,116 2,091 2,110 22,000
2023/06/13 2,112 2,121 2,084 2,088 42,600
2023/06/12 2,101 2,113 2,101 2,112 13,400
2023/06/09 2,068 2,098 2,066 2,098 34,700
2023/06/08 2,066 2,094 2,061 2,065 18,100
2023/06/07 2,077 2,109 2,064 2,064 22,800
2023/06/06 2,073 2,087 2,066 2,078 11,200
2023/06/05 2,113 2,125 2,082 2,102 28,800
2023/06/02 2,065 2,098 2,065 2,092 24,300
2023/06/01 2,038 2,068 2,038 2,061 19,800
2023/05/31 2,066 2,077 2,049 2,051 31,400
2023/05/30 2,064 2,083 2,064 2,078 13,700
2023/05/29 2,075 2,082 2,056 2,070 16,600
2023/05/26 2,080 2,080 2,042 2,045 21,000
2023/05/25 2,062 2,081 2,056 2,066 16,700
2023/05/24 2,066 2,094 2,066 2,077 12,300
2023/05/23 2,082 2,103 2,059 2,066 27,200
2023/05/22 2,094 2,096 2,062 2,067 30,200
2023/05/19 2,151 2,151 2,089 2,094 64,600
2023/05/18 2,139 2,156 2,120 2,138 44,200
2023/05/17 2,063 2,105 2,063 2,103 26,900
2023/05/16 2,074 2,087 2,060 2,087 19,200
2023/05/15 2,079 2,103 2,048 2,060 21,100
2023/05/12 2,050 2,064 2,020 2,051 28,400
2023/05/11 2,032 2,057 2,032 2,053 11,300
2023/05/10 2,065 2,073 2,053 2,053 10,900
2023/05/09 2,039 2,056 2,025 2,051 19,700
2023/05/08 2,055 2,067 2,031 2,034 20,100
2023/05/02 2,088 2,088 2,055 2,071 10,200
2023/05/01 2,067 2,079 2,054 2,074 12,600
2023/04/28 2,054 2,076 2,047 2,064 26,400
2023/04/27 2,021 2,046 2,021 2,039 15,900
2023/04/26 2,050 2,050 2,022 2,030 18,100
2023/04/25 2,071 2,095 2,055 2,069 30,300
2023/04/24 2,119 2,119 2,076 2,078 14,300
2023/04/21 2,119 2,120 2,094 2,104 16,200
2023/04/20 2,081 2,124 2,075 2,111 22,900
2023/04/19 2,055 2,082 2,039 2,082 15,300
2023/04/18 2,045 2,083 2,045 2,064 22,200
2023/04/17 2,020 2,040 2,015 2,027 15,500
2023/04/14 2,030 2,034 2,010 2,015 28,700
2023/04/13 2,036 2,047 2,017 2,031 22,700
2023/04/12 2,060 2,066 2,040 2,043 11,200
2023/04/11 2,060 2,060 2,025 2,047 17,900
2023/04/10 2,048 2,057 2,035 2,043 13,500
2023/04/07 2,031 2,058 2,031 2,048 15,100
2023/04/06 2,041 2,055 2,019 2,025 24,800
2023/04/05 2,080 2,087 2,047 2,052 23,500
2023/04/04 2,113 2,119 2,085 2,110 42,200
2023/04/03 2,075 2,140 2,075 2,117 35,600
2023/03/31 2,035 2,058 2,027 2,046 35,100
2023/03/30 2,030 2,037 1,999 2,028 49,500
2023/03/29 2,045 2,065 2,038 2,061 34,100
2023/03/28 2,031 2,047 2,017 2,026 34,500
2023/03/27 2,024 2,025 2,000 2,019 27,800
2023/03/24 2,033 2,044 2,018 2,021 21,700
2023/03/23 2,045 2,054 2,013 2,045 30,800
2023/03/22 2,068 2,072 2,040 2,043 33,500
2023/03/20 2,031 2,060 2,011 2,018 43,900
2023/03/17 2,077 2,096 2,041 2,067 39,900
2023/03/16 2,024 2,072 2,004 2,057 49,000
2023/03/15 2,150 2,172 2,097 2,123 50,700
2023/03/14 2,091 2,099 2,040 2,061 139,800
2023/03/13 2,225 2,225 2,117 2,171 181,000
2023/03/10 2,344 2,347 2,270 2,283 74,900
2023/03/09 2,355 2,392 2,340 2,369 32,600
2023/03/08 2,332 2,356 2,329 2,341 18,000
2023/03/07 2,320 2,344 2,304 2,343 27,900
2023/03/06 2,370 2,371 2,316 2,320 32,600
2023/03/03 2,354 2,365 2,331 2,355 32,700
2023/03/02 2,375 2,377 2,303 2,357 52,500
2023/03/01 2,264 2,360 2,264 2,360 68,600
2023/02/28 2,325 2,325 2,276 2,286 38,500
2023/02/27 2,299 2,333 2,294 2,325 16,100
2023/02/24 2,330 2,360 2,299 2,308 48,900
2023/02/22 2,340 2,340 2,293 2,313 27,300
2023/02/21 2,270 2,312 2,270 2,308 19,600
2023/02/20 2,250 2,284 2,250 2,260 15,700
2023/02/17 2,215 2,250 2,205 2,248 17,300
2023/02/16 2,228 2,251 2,203 2,215 35,300
2023/02/15 2,220 2,249 2,220 2,248 24,900
2023/02/14 2,212 2,230 2,195 2,219 24,900
2023/02/13 2,188 2,215 2,172 2,172 20,500
2023/02/10 2,140 2,195 2,137 2,179 23,400
2023/02/09 2,145 2,155 2,127 2,146 14,100
2023/02/08 2,105 2,142 2,103 2,140 18,900
2023/02/07 2,059 2,120 2,058 2,103 25,800
2023/02/06 2,105 2,111 2,051 2,075 25,500
2023/02/03 2,119 2,132 2,085 2,105 54,000
2023/02/02 2,170 2,175 2,131 2,132 26,300
2023/02/01 2,196 2,220 2,173 2,184 18,600
2023/01/31 2,217 2,231 2,171 2,182 25,900
2023/01/30 2,174 2,224 2,171 2,206 34,500
2023/01/27 2,121 2,168 2,114 2,164 30,500
2023/01/26 2,146 2,152 2,111 2,115 17,400
2023/01/25 2,155 2,161 2,130 2,149 24,300
2023/01/24 2,120 2,160 2,103 2,155 23,900
2023/01/23 2,121 2,130 2,082 2,097 31,100
2023/01/20 2,068 2,110 2,050 2,105 16,300
2023/01/19 2,092 2,133 2,060 2,069 38,200
2023/01/18 2,076 2,090 2,016 2,089 38,400
2023/01/17 2,121 2,121 2,077 2,088 34,500
2023/01/16 2,189 2,210 2,131 2,132 45,500
2023/01/13 2,091 2,216 2,090 2,192 99,500
2023/01/12 1,994 2,108 1,992 2,093 86,500
2023/01/11 1,955 1,996 1,955 1,996 12,900
2023/01/10 1,999 2,011 1,961 1,961 21,300
2023/01/06 2,004 2,035 1,992 1,992 25,900
2023/01/05 2,062 2,070 2,023 2,023 35,600
2023/01/04 2,059 2,062 2,018 2,058 35,200

このページの先頭へ