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
2026/06/04 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

このページの先頭へ