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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,659 | 1,659 | 1,644 | 1,648 | 57,800 |
| 2025/08/07 | 1,652 | 1,663 | 1,648 | 1,650 | 31,200 |
| 2025/08/06 | 1,639 | 1,654 | 1,634 | 1,650 | 29,900 |
| 2025/08/05 | 1,645 | 1,645 | 1,630 | 1,630 | 19,900 |
| 2025/08/04 | 1,620 | 1,632 | 1,610 | 1,630 | 50,300 |
| 2025/08/01 | 1,654 | 1,677 | 1,649 | 1,660 | 26,700 |
| 2025/07/31 | 1,633 | 1,651 | 1,624 | 1,651 | 24,300 |
| 2025/07/30 | 1,620 | 1,633 | 1,606 | 1,622 | 66,600 |
| 2025/07/29 | 1,667 | 1,676 | 1,658 | 1,671 | 39,100 |
| 2025/07/28 | 1,707 | 1,716 | 1,662 | 1,674 | 57,700 |
| 2025/07/25 | 1,702 | 1,710 | 1,690 | 1,696 | 48,500 |
| 2025/07/24 | 1,684 | 1,718 | 1,684 | 1,710 | 53,400 |
| 2025/07/23 | 1,647 | 1,678 | 1,641 | 1,670 | 43,800 |
| 2025/07/22 | 1,628 | 1,644 | 1,614 | 1,644 | 49,800 |
| 2025/07/18 | 1,620 | 1,631 | 1,610 | 1,628 | 48,400 |
| 2025/07/17 | 1,582 | 1,623 | 1,582 | 1,619 | 32,900 |
| 2025/07/16 | 1,603 | 1,608 | 1,590 | 1,592 | 38,800 |
| 2025/07/15 | 1,578 | 1,608 | 1,578 | 1,602 | 46,600 |
| 2025/07/14 | 1,549 | 1,567 | 1,540 | 1,567 | 50,900 |
| 2025/07/11 | 1,505 | 1,540 | 1,505 | 1,538 | 52,800 |
| 2025/07/10 | 1,502 | 1,514 | 1,495 | 1,501 | 42,100 |
| 2025/07/09 | 1,496 | 1,508 | 1,492 | 1,501 | 48,700 |
| 2025/07/08 | 1,480 | 1,495 | 1,475 | 1,490 | 26,100 |
| 2025/07/07 | 1,475 | 1,480 | 1,466 | 1,477 | 32,100 |
| 2025/07/04 | 1,449 | 1,463 | 1,444 | 1,463 | 54,300 |
| 2025/07/03 | 1,439 | 1,448 | 1,437 | 1,448 | 11,700 |
| 2025/07/02 | 1,440 | 1,444 | 1,421 | 1,438 | 32,600 |
| 2025/07/01 | 1,431 | 1,436 | 1,415 | 1,431 | 20,000 |
| 2025/06/30 | 1,452 | 1,452 | 1,425 | 1,428 | 18,800 |
| 2025/06/27 | 1,444 | 1,451 | 1,441 | 1,444 | 24,500 |
| 2025/06/26 | 1,433 | 1,446 | 1,431 | 1,440 | 22,100 |
| 2025/06/25 | 1,411 | 1,432 | 1,403 | 1,432 | 47,400 |
| 2025/06/24 | 1,409 | 1,414 | 1,406 | 1,411 | 14,500 |
| 2025/06/23 | 1,403 | 1,409 | 1,397 | 1,403 | 18,500 |
| 2025/06/20 | 1,410 | 1,417 | 1,400 | 1,404 | 13,600 |
| 2025/06/19 | 1,415 | 1,416 | 1,394 | 1,404 | 53,900 |
| 2025/06/18 | 1,409 | 1,423 | 1,408 | 1,414 | 27,800 |
| 2025/06/17 | 1,402 | 1,430 | 1,402 | 1,420 | 28,300 |
| 2025/06/16 | 1,414 | 1,414 | 1,400 | 1,401 | 5,000 |
| 2025/06/13 | 1,423 | 1,423 | 1,398 | 1,406 | 21,000 |
| 2025/06/12 | 1,424 | 1,424 | 1,409 | 1,411 | 6,500 |
| 2025/06/11 | 1,436 | 1,436 | 1,408 | 1,412 | 15,600 |
| 2025/06/10 | 1,427 | 1,447 | 1,424 | 1,433 | 46,600 |
| 2025/06/09 | 1,402 | 1,431 | 1,401 | 1,427 | 34,400 |
| 2025/06/06 | 1,406 | 1,406 | 1,398 | 1,400 | 7,700 |
| 2025/06/05 | 1,399 | 1,408 | 1,395 | 1,400 | 26,900 |
| 2025/06/04 | 1,402 | 1,408 | 1,400 | 1,406 | 18,500 |
| 2025/06/03 | 1,402 | 1,404 | 1,394 | 1,401 | 22,100 |
| 2025/06/02 | 1,408 | 1,410 | 1,402 | 1,409 | 9,400 |
| 2025/05/30 | 1,402 | 1,408 | 1,396 | 1,402 | 13,000 |
| 2025/05/29 | 1,400 | 1,407 | 1,397 | 1,402 | 14,400 |
| 2025/05/28 | 1,404 | 1,408 | 1,396 | 1,396 | 16,400 |
| 2025/05/27 | 1,400 | 1,404 | 1,396 | 1,402 | 17,900 |
| 2025/05/26 | 1,403 | 1,411 | 1,400 | 1,401 | 8,400 |
| 2025/05/23 | 1,409 | 1,417 | 1,403 | 1,403 | 13,500 |
| 2025/05/22 | 1,412 | 1,412 | 1,399 | 1,400 | 10,200 |
| 2025/05/21 | 1,404 | 1,426 | 1,400 | 1,416 | 26,800 |
| 2025/05/20 | 1,403 | 1,404 | 1,394 | 1,400 | 8,400 |
| 2025/05/19 | 1,389 | 1,402 | 1,385 | 1,402 | 14,000 |
| 2025/05/16 | 1,394 | 1,403 | 1,373 | 1,395 | 37,700 |
| 2025/05/15 | 1,412 | 1,412 | 1,382 | 1,396 | 29,400 |
| 2025/05/14 | 1,408 | 1,419 | 1,403 | 1,419 | 32,100 |
| 2025/05/13 | 1,450 | 1,457 | 1,400 | 1,400 | 83,300 |
| 2025/05/12 | 1,405 | 1,446 | 1,392 | 1,421 | 58,800 |
| 2025/05/09 | 1,360 | 1,391 | 1,347 | 1,387 | 128,600 |
| 2025/05/08 | 1,371 | 1,371 | 1,344 | 1,352 | 45,200 |
| 2025/05/07 | 1,360 | 1,374 | 1,352 | 1,370 | 17,300 |
| 2025/05/02 | 1,386 | 1,392 | 1,358 | 1,360 | 20,800 |
| 2025/05/01 | 1,405 | 1,413 | 1,380 | 1,393 | 35,700 |
| 2025/04/30 | 1,417 | 1,428 | 1,390 | 1,411 | 79,800 |
| 2025/04/28 | 1,342 | 1,349 | 1,342 | 1,346 | 4,800 |
| 2025/04/25 | 1,338 | 1,346 | 1,336 | 1,339 | 8,700 |
| 2025/04/24 | 1,344 | 1,344 | 1,328 | 1,329 | 12,400 |
| 2025/04/23 | 1,335 | 1,343 | 1,319 | 1,326 | 25,000 |
| 2025/04/22 | 1,330 | 1,330 | 1,318 | 1,318 | 16,100 |
| 2025/04/21 | 1,352 | 1,358 | 1,327 | 1,331 | 23,400 |
| 2025/04/18 | 1,329 | 1,363 | 1,325 | 1,363 | 20,800 |
| 2025/04/17 | 1,316 | 1,336 | 1,316 | 1,326 | 9,000 |
| 2025/04/16 | 1,321 | 1,332 | 1,316 | 1,316 | 25,100 |
| 2025/04/15 | 1,326 | 1,335 | 1,317 | 1,321 | 21,100 |
| 2025/04/14 | 1,295 | 1,320 | 1,280 | 1,319 | 40,200 |
| 2025/04/11 | 1,230 | 1,284 | 1,203 | 1,270 | 63,600 |
| 2025/04/10 | 1,305 | 1,305 | 1,260 | 1,278 | 58,800 |
| 2025/04/09 | 1,230 | 1,248 | 1,180 | 1,203 | 60,300 |
| 2025/04/08 | 1,202 | 1,276 | 1,202 | 1,260 | 75,600 |
| 2025/04/07 | 1,153 | 1,191 | 1,120 | 1,135 | 131,200 |
| 2025/04/04 | 1,301 | 1,304 | 1,226 | 1,262 | 188,000 |
| 2025/04/03 | 1,354 | 1,366 | 1,337 | 1,355 | 73,600 |
| 2025/04/02 | 1,429 | 1,437 | 1,408 | 1,412 | 34,900 |
| 2025/04/01 | 1,447 | 1,447 | 1,430 | 1,430 | 27,300 |
| 2025/03/31 | 1,450 | 1,450 | 1,413 | 1,433 | 50,400 |
| 2025/03/28 | 1,483 | 1,496 | 1,470 | 1,476 | 32,300 |
| 2025/03/27 | 1,504 | 1,524 | 1,488 | 1,519 | 38,000 |
| 2025/03/26 | 1,510 | 1,519 | 1,503 | 1,514 | 27,600 |
| 2025/03/25 | 1,505 | 1,528 | 1,498 | 1,521 | 45,100 |
| 2025/03/24 | 1,488 | 1,508 | 1,477 | 1,505 | 61,100 |
| 2025/03/21 | 1,441 | 1,476 | 1,441 | 1,475 | 57,800 |
| 2025/03/19 | 1,441 | 1,450 | 1,432 | 1,437 | 49,500 |
| 2025/03/18 | 1,427 | 1,437 | 1,420 | 1,437 | 33,600 |
| 2025/03/17 | 1,419 | 1,424 | 1,412 | 1,420 | 36,100 |
| 2025/03/14 | 1,402 | 1,414 | 1,399 | 1,410 | 8,900 |
| 2025/03/13 | 1,402 | 1,415 | 1,400 | 1,402 | 28,400 |
| 2025/03/12 | 1,378 | 1,402 | 1,367 | 1,391 | 31,200 |
| 2025/03/11 | 1,371 | 1,391 | 1,365 | 1,382 | 51,200 |
| 2025/03/10 | 1,400 | 1,405 | 1,393 | 1,397 | 31,300 |
| 2025/03/07 | 1,403 | 1,403 | 1,393 | 1,396 | 15,000 |
| 2025/03/06 | 1,418 | 1,418 | 1,400 | 1,408 | 16,800 |
| 2025/03/05 | 1,388 | 1,400 | 1,388 | 1,400 | 24,000 |
| 2025/03/04 | 1,406 | 1,406 | 1,383 | 1,394 | 69,000 |
| 2025/03/03 | 1,410 | 1,412 | 1,395 | 1,410 | 37,600 |
| 2025/02/28 | 1,415 | 1,416 | 1,401 | 1,411 | 14,200 |
| 2025/02/27 | 1,416 | 1,421 | 1,414 | 1,419 | 9,600 |
| 2025/02/26 | 1,415 | 1,422 | 1,411 | 1,418 | 20,500 |
| 2025/02/25 | 1,397 | 1,420 | 1,390 | 1,419 | 25,900 |
| 2025/02/21 | 1,410 | 1,415 | 1,401 | 1,406 | 24,700 |
| 2025/02/20 | 1,425 | 1,429 | 1,402 | 1,408 | 73,000 |
| 2025/02/19 | 1,434 | 1,448 | 1,425 | 1,425 | 32,100 |
| 2025/02/18 | 1,441 | 1,443 | 1,427 | 1,437 | 24,500 |
| 2025/02/17 | 1,443 | 1,444 | 1,431 | 1,433 | 12,000 |
| 2025/02/14 | 1,438 | 1,443 | 1,429 | 1,431 | 27,700 |
| 2025/02/13 | 1,437 | 1,437 | 1,430 | 1,433 | 21,900 |
| 2025/02/12 | 1,430 | 1,434 | 1,423 | 1,434 | 13,700 |
| 2025/02/10 | 1,423 | 1,435 | 1,416 | 1,428 | 44,000 |
| 2025/02/07 | 1,431 | 1,432 | 1,420 | 1,425 | 26,300 |
| 2025/02/06 | 1,433 | 1,436 | 1,423 | 1,431 | 31,700 |
| 2025/02/05 | 1,444 | 1,449 | 1,421 | 1,429 | 41,300 |
| 2025/02/04 | 1,443 | 1,445 | 1,429 | 1,431 | 44,100 |
| 2025/02/03 | 1,441 | 1,470 | 1,421 | 1,432 | 192,300 |
| 2025/01/31 | 1,548 | 1,580 | 1,526 | 1,557 | 79,200 |
| 2025/01/30 | 1,541 | 1,549 | 1,508 | 1,517 | 148,600 |
| 2025/01/29 | 1,551 | 1,555 | 1,518 | 1,546 | 55,600 |
| 2025/01/28 | 1,489 | 1,546 | 1,489 | 1,546 | 71,700 |
| 2025/01/27 | 1,451 | 1,485 | 1,450 | 1,478 | 43,100 |
| 2025/01/24 | 1,455 | 1,455 | 1,425 | 1,438 | 38,900 |
| 2025/01/23 | 1,456 | 1,463 | 1,436 | 1,444 | 20,800 |
| 2025/01/22 | 1,448 | 1,459 | 1,437 | 1,450 | 36,300 |
| 2025/01/21 | 1,460 | 1,462 | 1,444 | 1,444 | 25,600 |
| 2025/01/20 | 1,459 | 1,470 | 1,448 | 1,457 | 33,200 |
| 2025/01/17 | 1,435 | 1,447 | 1,412 | 1,447 | 22,800 |
| 2025/01/16 | 1,449 | 1,459 | 1,432 | 1,440 | 30,200 |
| 2025/01/15 | 1,425 | 1,448 | 1,411 | 1,448 | 19,500 |
| 2025/01/14 | 1,402 | 1,418 | 1,387 | 1,413 | 33,800 |
| 2025/01/10 | 1,425 | 1,425 | 1,401 | 1,404 | 26,400 |
| 2025/01/09 | 1,466 | 1,466 | 1,426 | 1,430 | 30,400 |
| 2025/01/08 | 1,464 | 1,472 | 1,455 | 1,455 | 22,400 |
| 2025/01/07 | 1,475 | 1,485 | 1,460 | 1,461 | 29,800 |
| 2025/01/06 | 1,468 | 1,483 | 1,460 | 1,474 | 24,600 |
| 2024/12/30 | 1,452 | 1,475 | 1,440 | 1,455 | 20,900 |
| 2024/12/27 | 1,436 | 1,453 | 1,436 | 1,452 | 8,600 |
| 2024/12/26 | 1,437 | 1,443 | 1,428 | 1,441 | 12,100 |
| 2024/12/25 | 1,443 | 1,447 | 1,425 | 1,437 | 13,100 |
| 2024/12/24 | 1,454 | 1,460 | 1,435 | 1,435 | 37,900 |
| 2024/12/23 | 1,396 | 1,443 | 1,396 | 1,443 | 31,100 |
| 2024/12/20 | 1,410 | 1,434 | 1,392 | 1,392 | 34,600 |
| 2024/12/19 | 1,418 | 1,423 | 1,400 | 1,423 | 23,200 |
| 2024/12/18 | 1,446 | 1,446 | 1,421 | 1,426 | 31,500 |
| 2024/12/17 | 1,449 | 1,450 | 1,431 | 1,446 | 25,000 |
| 2024/12/16 | 1,461 | 1,461 | 1,439 | 1,451 | 21,700 |
| 2024/12/13 | 1,465 | 1,466 | 1,449 | 1,458 | 8,400 |
| 2024/12/12 | 1,458 | 1,466 | 1,453 | 1,466 | 6,700 |
| 2024/12/11 | 1,461 | 1,464 | 1,453 | 1,454 | 5,800 |
| 2024/12/10 | 1,471 | 1,473 | 1,457 | 1,457 | 12,100 |
| 2024/12/09 | 1,463 | 1,479 | 1,450 | 1,453 | 19,300 |
| 2024/12/06 | 1,462 | 1,469 | 1,447 | 1,459 | 9,100 |
| 2024/12/05 | 1,474 | 1,474 | 1,454 | 1,462 | 8,400 |
| 2024/12/04 | 1,478 | 1,480 | 1,452 | 1,454 | 16,800 |
| 2024/12/03 | 1,439 | 1,479 | 1,431 | 1,468 | 41,900 |
| 2024/12/02 | 1,414 | 1,444 | 1,414 | 1,427 | 26,900 |
| 2024/11/29 | 1,390 | 1,435 | 1,390 | 1,414 | 19,700 |
| 2024/11/28 | 1,388 | 1,403 | 1,382 | 1,390 | 20,600 |
| 2024/11/27 | 1,402 | 1,402 | 1,382 | 1,388 | 22,000 |
| 2024/11/26 | 1,435 | 1,435 | 1,403 | 1,406 | 20,700 |
| 2024/11/25 | 1,440 | 1,452 | 1,433 | 1,433 | 14,100 |
| 2024/11/22 | 1,437 | 1,452 | 1,437 | 1,437 | 17,300 |
| 2024/11/21 | 1,425 | 1,456 | 1,425 | 1,437 | 9,700 |
| 2024/11/20 | 1,454 | 1,461 | 1,428 | 1,437 | 11,600 |
| 2024/11/19 | 1,459 | 1,464 | 1,444 | 1,464 | 10,000 |
| 2024/11/18 | 1,447 | 1,465 | 1,439 | 1,459 | 16,100 |
| 2024/11/15 | 1,454 | 1,469 | 1,448 | 1,463 | 24,500 |
| 2024/11/14 | 1,422 | 1,465 | 1,421 | 1,431 | 23,900 |
| 2024/11/13 | 1,439 | 1,440 | 1,420 | 1,420 | 13,400 |
| 2024/11/12 | 1,415 | 1,453 | 1,415 | 1,430 | 34,200 |
| 2024/11/11 | 1,434 | 1,446 | 1,391 | 1,415 | 44,600 |
| 2024/11/08 | 1,457 | 1,480 | 1,428 | 1,428 | 54,900 |
| 2024/11/07 | 1,440 | 1,467 | 1,420 | 1,440 | 38,700 |
| 2024/11/06 | 1,371 | 1,404 | 1,360 | 1,390 | 32,900 |
| 2024/11/05 | 1,354 | 1,365 | 1,339 | 1,365 | 12,700 |
| 2024/11/01 | 1,352 | 1,370 | 1,350 | 1,359 | 16,900 |
| 2024/10/31 | 1,336 | 1,365 | 1,333 | 1,360 | 33,100 |
| 2024/10/30 | 1,365 | 1,365 | 1,325 | 1,335 | 91,500 |
| 2024/10/29 | 1,287 | 1,323 | 1,287 | 1,314 | 23,200 |
| 2024/10/28 | 1,255 | 1,286 | 1,255 | 1,286 | 17,000 |
| 2024/10/25 | 1,265 | 1,276 | 1,252 | 1,272 | 18,800 |
| 2024/10/24 | 1,262 | 1,273 | 1,255 | 1,263 | 19,500 |
| 2024/10/23 | 1,290 | 1,290 | 1,267 | 1,274 | 36,800 |
| 2024/10/22 | 1,317 | 1,317 | 1,292 | 1,293 | 30,200 |
| 2024/10/21 | 1,330 | 1,330 | 1,311 | 1,318 | 18,700 |
| 2024/10/18 | 1,348 | 1,352 | 1,326 | 1,332 | 16,200 |
| 2024/10/17 | 1,337 | 1,353 | 1,330 | 1,346 | 9,300 |
| 2024/10/16 | 1,336 | 1,349 | 1,330 | 1,330 | 12,000 |