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

大光銀行(8537)の株価時系列情報

大光銀行(8537)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
2026/09/18 3,280 3,280 3,185 3,245 53,600
2026/09/17 3,275 3,350 3,205 3,240 32,700
2026/09/16 3,150 3,300 3,150 3,235 60,200
2026/09/15 3,180 3,215 3,135 3,180 24,200
2026/09/14 3,125 3,220 3,105 3,165 31,700
2026/09/11 3,055 3,200 3,015 3,125 46,400
2026/09/10 3,060 3,125 3,045 3,120 25,300
2026/09/09 3,090 3,110 3,005 3,040 33,000
2026/09/08 3,120 3,170 3,075 3,090 40,200
2026/09/07 3,155 3,210 3,115 3,155 36,200
2026/09/04 3,110 3,155 3,055 3,155 47,100
2026/09/03 3,050 3,195 3,040 3,120 65,700
2026/09/02 3,040 3,120 3,030 3,045 20,900
2026/09/01 3,055 3,090 3,010 3,090 26,900
2026/08/31 3,060 3,140 3,030 3,075 51,300
2026/08/28 3,015 3,090 3,005 3,055 19,100
2026/08/27 2,996 3,060 2,985 3,040 19,500
2026/08/26 3,000 3,070 2,977 2,996 27,600
2026/08/25 2,915 2,993 2,915 2,955 15,700
2026/08/24 3,010 3,010 2,902 2,961 45,100
2026/08/21 2,980 3,030 2,928 2,978 41,800
2026/08/20 2,977 3,020 2,896 2,996 55,900
2026/08/19 3,110 3,110 2,952 2,961 71,100
2026/08/18 3,100 3,190 3,100 3,160 67,200
2026/08/17 2,995 3,105 2,990 3,105 90,200
2026/08/14 2,933 3,075 2,912 2,945 90,400
2026/08/13 2,774 2,931 2,774 2,931 105,200
2026/08/12 2,730 2,775 2,720 2,763 24,300
2026/08/10 2,730 2,730 2,675 2,711 27,100
2026/08/07 2,691 2,702 2,666 2,695 16,300
2026/08/06 2,658 2,725 2,658 2,710 33,800
2026/08/05 2,604 2,660 2,586 2,646 38,700
2026/08/04 2,599 2,622 2,573 2,576 24,600
2026/08/03 2,600 2,609 2,521 2,600 55,500
2026/07/31 2,611 2,623 2,555 2,592 60,300
2026/07/30 2,569 2,610 2,522 2,585 85,500
2026/07/29 2,675 2,695 2,562 2,619 165,900
2026/07/28 2,895 2,895 2,804 2,825 74,500
2026/07/27 2,903 2,908 2,841 2,895 32,300
2026/07/24 2,800 2,900 2,780 2,889 36,900
2026/07/23 2,800 2,840 2,790 2,823 36,900
2026/07/22 2,747 2,830 2,743 2,777 53,800
2026/07/21 2,683 2,751 2,646 2,743 64,700
2026/07/17 2,741 2,744 2,610 2,633 53,000
2026/07/16 2,772 2,803 2,750 2,771 16,200
2026/07/15 2,761 2,801 2,752 2,801 24,700
2026/07/14 2,768 2,770 2,720 2,756 12,200
2026/07/13 2,681 2,780 2,681 2,723 34,500
2026/07/10 2,690 2,749 2,668 2,721 43,900
2026/07/09 2,703 2,735 2,650 2,690 51,800
2026/07/08 2,700 2,812 2,680 2,735 160,000
2026/07/07 2,860 2,930 2,805 2,821 29,300
2026/07/06 2,850 2,867 2,798 2,852 15,100
2026/07/03 2,856 2,856 2,804 2,843 18,500
2026/07/02 2,782 2,880 2,782 2,824 29,600
2026/07/01 2,730 2,793 2,730 2,783 20,000
2026/06/30 2,728 2,756 2,650 2,750 42,100
2026/06/29 2,724 2,780 2,690 2,749 35,800
2026/06/26 2,787 2,800 2,700 2,740 31,600
2026/06/25 2,750 2,790 2,734 2,787 15,500
2026/06/24 2,758 2,798 2,726 2,750 19,900
2026/06/23 2,750 2,824 2,741 2,808 33,300
2026/06/22 2,721 2,766 2,706 2,727 14,800
2026/06/19 2,790 2,816 2,715 2,721 42,400
2026/06/18 2,750 2,823 2,750 2,816 37,000
2026/06/17 2,864 2,928 2,772 2,772 29,400
2026/06/16 2,855 2,855 2,774 2,836 29,600
2026/06/15 2,869 2,916 2,850 2,855 19,100
2026/06/12 2,794 2,851 2,794 2,841 21,800
2026/06/11 2,800 2,800 2,715 2,778 36,200
2026/06/10 2,867 2,968 2,812 2,818 36,400
2026/06/09 2,770 2,867 2,751 2,860 32,500
2026/06/08 2,745 2,800 2,724 2,795 37,300
2026/06/05 2,800 2,862 2,790 2,807 18,700
2026/06/04 2,733 2,820 2,700 2,758 15,400
2026/06/03 2,704 2,768 2,676 2,752 31,900
2026/06/02 2,688 2,740 2,608 2,722 34,200
2026/06/01 2,847 2,897 2,709 2,735 26,800
2026/05/29 2,859 2,927 2,834 2,834 22,300
2026/05/28 2,870 2,870 2,800 2,840 20,300
2026/05/27 2,899 2,900 2,850 2,876 21,400
2026/05/26 2,926 2,955 2,856 2,891 24,000
2026/05/25 2,968 2,968 2,885 2,901 27,200
2026/05/22 2,920 3,030 2,882 2,981 53,700
2026/05/21 2,869 2,922 2,840 2,889 25,800
2026/05/20 2,872 2,906 2,800 2,819 33,500
2026/05/19 2,866 2,920 2,844 2,890 30,400
2026/05/18 2,733 2,881 2,725 2,839 90,600
2026/05/15 2,719 2,755 2,652 2,740 56,700
2026/05/14 2,699 2,745 2,624 2,730 46,900
2026/05/13 2,634 2,671 2,625 2,671 30,900
2026/05/12 2,619 2,649 2,572 2,634 31,200
2026/05/11 2,588 2,622 2,560 2,588 23,900
2026/05/08 2,570 2,592 2,483 2,592 29,900
2026/05/07 2,550 2,618 2,524 2,593 24,100
2026/05/01 2,525 2,525 2,459 2,506 16,400
2026/04/30 2,519 2,519 2,443 2,506 27,300
2026/04/28 2,399 2,527 2,399 2,527 23,100
2026/04/27 2,371 2,400 2,347 2,381 18,100
2026/04/24 2,430 2,436 2,368 2,393 17,200
2026/04/23 2,402 2,436 2,386 2,420 20,800
2026/04/22 2,486 2,491 2,412 2,428 27,800
2026/04/21 2,569 2,592 2,504 2,511 17,900
2026/04/20 2,625 2,642 2,585 2,587 10,600
2026/04/17 2,627 2,628 2,570 2,617 17,900
2026/04/16 2,612 2,665 2,612 2,626 18,700
2026/04/15 2,590 2,640 2,590 2,612 35,000
2026/04/14 2,589 2,591 2,546 2,565 20,700
2026/04/13 2,514 2,582 2,514 2,540 19,400
2026/04/10 2,544 2,591 2,520 2,539 23,500
2026/04/09 2,587 2,587 2,518 2,528 26,800
2026/04/08 2,500 2,570 2,495 2,558 45,800
2026/04/07 2,437 2,485 2,421 2,437 44,300
2026/04/06 2,372 2,447 2,372 2,414 29,600
2026/04/03 2,427 2,432 2,373 2,375 21,000
2026/03/27 2,387 2,460 2,387 2,433 29,700
2026/03/26 2,529 2,530 2,395 2,418 36,500
2026/03/25 2,453 2,541 2,453 2,511 37,400
2026/03/24 2,413 2,457 2,400 2,418 25,300
2026/03/23 2,402 2,417 2,330 2,363 37,800
2026/03/19 2,511 2,520 2,470 2,472 28,100
2026/03/18 2,540 2,574 2,540 2,572 24,200
2026/03/17 2,551 2,578 2,496 2,506 20,300
2026/03/16 2,453 2,516 2,453 2,504 27,800
2026/03/13 2,474 2,538 2,469 2,503 29,300
2026/03/12 2,565 2,582 2,496 2,514 28,500
2026/03/11 2,611 2,674 2,611 2,615 25,100
2026/03/10 2,599 2,639 2,550 2,622 32,100
2026/03/09 2,490 2,520 2,402 2,504 107,000
2026/03/06 2,599 2,651 2,580 2,635 32,500
2026/03/05 2,598 2,680 2,598 2,649 52,300
2026/03/04 2,610 2,652 2,430 2,482 109,700
2026/03/03 2,745 2,805 2,698 2,710 64,700
2026/03/02 2,750 2,777 2,666 2,746 169,300
2026/02/27 2,916 2,918 2,859 2,897 57,600
2026/02/26 2,768 2,892 2,749 2,866 110,200
2026/02/25 2,832 2,832 2,720 2,768 103,300
2026/02/24 2,895 2,911 2,770 2,882 97,300
2026/02/20 2,805 2,956 2,780 2,894 84,800
2026/02/19 2,800 2,830 2,749 2,829 114,500
2026/02/18 2,670 2,690 2,621 2,668 25,500
2026/02/17 2,710 2,750 2,631 2,645 50,700
2026/02/16 2,650 2,715 2,635 2,707 81,000
2026/02/13 2,650 2,709 2,572 2,604 87,700
2026/02/12 2,599 2,716 2,599 2,694 76,800
2026/02/10 2,567 2,600 2,556 2,577 31,900
2026/02/09 2,602 2,603 2,516 2,558 42,300
2026/02/06 2,536 2,536 2,460 2,517 49,500
2026/02/05 2,470 2,544 2,455 2,530 71,400
2026/02/04 2,372 2,440 2,370 2,420 38,600
2026/02/03 2,338 2,380 2,334 2,380 42,800
2026/02/02 2,387 2,390 2,277 2,299 68,600
2026/01/30 2,363 2,415 2,363 2,369 23,500
2026/01/29 2,372 2,384 2,345 2,369 19,400
2026/01/28 2,415 2,415 2,360 2,367 19,300
2026/01/27 2,400 2,416 2,370 2,415 19,200
2026/01/26 2,483 2,483 2,381 2,387 54,400
2026/01/23 2,432 2,500 2,430 2,492 18,900
2026/01/22 2,358 2,526 2,358 2,432 81,100
2026/01/21 2,396 2,403 2,323 2,339 82,900
2026/01/20 2,464 2,484 2,432 2,446 26,300
2026/01/19 2,456 2,493 2,433 2,476 35,400
2026/01/16 2,450 2,461 2,420 2,461 43,600
2026/01/15 2,344 2,450 2,330 2,435 48,000
2026/01/14 2,358 2,360 2,320 2,359 51,900
2026/01/13 2,350 2,360 2,303 2,355 65,000
2026/01/09 2,208 2,330 2,208 2,327 75,500
2026/01/08 2,205 2,215 2,170 2,202 33,500
2026/01/07 2,150 2,203 2,138 2,199 48,000
2026/01/06 2,113 2,157 2,113 2,138 50,000
2026/01/05 2,107 2,129 2,083 2,112 37,800
2025/12/30 2,056 2,108 2,040 2,069 27,500
2025/12/29 2,100 2,115 2,081 2,085 28,500
2025/12/26 2,109 2,115 2,075 2,090 36,300
2025/12/25 2,021 2,108 2,020 2,077 75,600
2025/12/24 2,006 2,026 1,989 2,020 38,800
2025/12/23 1,962 1,999 1,962 1,998 31,400
2025/12/22 1,975 1,977 1,953 1,957 63,200
2025/12/19 1,923 1,954 1,920 1,953 60,400
2025/12/18 1,931 1,943 1,884 1,926 82,000
2025/12/17 1,929 1,941 1,906 1,932 22,300
2025/12/16 1,977 1,988 1,920 1,929 34,300
2025/12/15 1,952 1,990 1,944 1,977 33,400
2025/12/12 1,949 1,980 1,935 1,952 25,900
2025/12/11 1,941 1,958 1,915 1,930 42,700
2025/12/10 1,949 1,951 1,921 1,935 28,600
2025/12/09 1,959 1,967 1,919 1,929 77,500
2025/12/08 1,972 1,980 1,928 1,959 28,500
2025/12/05 1,945 1,966 1,932 1,956 32,000
2025/12/04 1,889 1,973 1,879 1,958 32,700
2025/12/03 1,926 1,926 1,872 1,888 48,200
2025/12/02 1,948 1,974 1,906 1,910 57,200
2025/12/01 1,903 1,949 1,888 1,942 63,900
2025/11/28 1,813 1,853 1,808 1,853 55,400
2025/11/27 1,788 1,813 1,788 1,808 30,000
2025/11/26 1,741 1,787 1,741 1,787 41,900
2025/11/25 1,717 1,753 1,717 1,734 23,000
2025/11/21 1,691 1,721 1,682 1,713 26,300
2025/11/20 1,693 1,711 1,686 1,707 37,500
2025/11/19 1,677 1,693 1,664 1,671 33,900

このページの先頭へ