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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,500 | 1,518 | 1,492 | 1,500 | 22,900 |
| 2024/07/25 | 1,544 | 1,544 | 1,505 | 1,505 | 37,800 |
| 2024/07/24 | 1,603 | 1,605 | 1,552 | 1,553 | 36,600 |
| 2024/07/23 | 1,608 | 1,619 | 1,606 | 1,617 | 19,800 |
| 2024/07/22 | 1,623 | 1,625 | 1,603 | 1,608 | 27,600 |
| 2024/07/19 | 1,615 | 1,623 | 1,602 | 1,623 | 28,700 |
| 2024/07/18 | 1,568 | 1,617 | 1,568 | 1,617 | 24,300 |
| 2024/07/17 | 1,586 | 1,600 | 1,582 | 1,585 | 16,900 |
| 2024/07/16 | 1,584 | 1,602 | 1,568 | 1,596 | 17,200 |
| 2024/07/12 | 1,555 | 1,581 | 1,555 | 1,568 | 15,700 |
| 2024/07/11 | 1,565 | 1,593 | 1,547 | 1,588 | 29,200 |
| 2024/07/10 | 1,565 | 1,571 | 1,530 | 1,545 | 41,300 |
| 2024/07/09 | 1,580 | 1,588 | 1,558 | 1,561 | 29,700 |
| 2024/07/08 | 1,606 | 1,610 | 1,580 | 1,580 | 21,400 |
| 2024/07/05 | 1,659 | 1,661 | 1,607 | 1,607 | 36,000 |
| 2024/07/04 | 1,698 | 1,698 | 1,654 | 1,664 | 19,000 |
| 2024/07/03 | 1,720 | 1,720 | 1,668 | 1,670 | 29,300 |
| 2024/07/02 | 1,730 | 1,740 | 1,712 | 1,716 | 22,400 |
| 2024/07/01 | 1,710 | 1,734 | 1,695 | 1,730 | 19,900 |
| 2024/06/28 | 1,676 | 1,683 | 1,655 | 1,683 | 22,800 |
| 2024/06/27 | 1,652 | 1,698 | 1,652 | 1,665 | 24,500 |
| 2024/06/26 | 1,648 | 1,675 | 1,648 | 1,661 | 18,100 |
| 2024/06/25 | 1,634 | 1,654 | 1,634 | 1,645 | 28,800 |
| 2024/06/24 | 1,637 | 1,637 | 1,615 | 1,634 | 25,300 |
| 2024/06/21 | 1,638 | 1,680 | 1,636 | 1,637 | 34,600 |
| 2024/06/20 | 1,638 | 1,640 | 1,603 | 1,631 | 17,100 |
| 2024/06/19 | 1,616 | 1,645 | 1,603 | 1,645 | 24,500 |
| 2024/06/18 | 1,593 | 1,616 | 1,590 | 1,601 | 23,000 |
| 2024/06/17 | 1,599 | 1,614 | 1,571 | 1,578 | 15,400 |
| 2024/06/14 | 1,570 | 1,620 | 1,555 | 1,619 | 56,400 |
| 2024/06/13 | 1,640 | 1,640 | 1,575 | 1,575 | 21,100 |
| 2024/06/12 | 1,639 | 1,639 | 1,622 | 1,631 | 8,500 |
| 2024/06/11 | 1,695 | 1,696 | 1,641 | 1,641 | 13,800 |
| 2024/06/10 | 1,676 | 1,686 | 1,658 | 1,668 | 20,000 |
| 2024/06/07 | 1,679 | 1,710 | 1,675 | 1,683 | 12,400 |
| 2024/06/06 | 1,673 | 1,707 | 1,669 | 1,689 | 21,600 |
| 2024/06/05 | 1,725 | 1,725 | 1,673 | 1,681 | 43,700 |
| 2024/06/04 | 1,780 | 1,816 | 1,723 | 1,725 | 65,700 |
| 2024/06/03 | 1,837 | 1,878 | 1,784 | 1,811 | 70,200 |
| 2024/05/31 | 1,757 | 1,804 | 1,736 | 1,799 | 85,000 |
| 2024/05/30 | 1,700 | 1,736 | 1,660 | 1,724 | 65,200 |
| 2024/05/29 | 1,748 | 1,777 | 1,720 | 1,728 | 104,500 |
| 2024/05/28 | 1,630 | 1,717 | 1,618 | 1,689 | 81,700 |
| 2024/05/27 | 1,569 | 1,639 | 1,566 | 1,615 | 64,000 |
| 2024/05/24 | 1,511 | 1,531 | 1,508 | 1,517 | 9,800 |
| 2024/05/23 | 1,546 | 1,547 | 1,517 | 1,524 | 26,300 |
| 2024/05/22 | 1,547 | 1,568 | 1,542 | 1,543 | 15,800 |
| 2024/05/21 | 1,530 | 1,550 | 1,530 | 1,547 | 16,300 |
| 2024/05/20 | 1,511 | 1,550 | 1,509 | 1,537 | 28,000 |
| 2024/05/17 | 1,462 | 1,490 | 1,460 | 1,486 | 18,500 |
| 2024/05/16 | 1,488 | 1,488 | 1,457 | 1,469 | 20,500 |
| 2024/05/15 | 1,530 | 1,530 | 1,471 | 1,472 | 21,000 |
| 2024/05/14 | 1,499 | 1,524 | 1,471 | 1,522 | 26,900 |
| 2024/05/13 | 1,486 | 1,511 | 1,478 | 1,490 | 40,400 |
| 2024/05/10 | 1,454 | 1,489 | 1,439 | 1,478 | 28,400 |
| 2024/05/09 | 1,435 | 1,442 | 1,423 | 1,438 | 10,400 |
| 2024/05/08 | 1,445 | 1,445 | 1,429 | 1,435 | 8,000 |
| 2024/05/07 | 1,458 | 1,458 | 1,421 | 1,445 | 24,200 |
| 2024/05/02 | 1,454 | 1,462 | 1,445 | 1,455 | 11,200 |
| 2024/05/01 | 1,455 | 1,475 | 1,436 | 1,461 | 22,300 |
| 2024/04/30 | 1,447 | 1,466 | 1,445 | 1,463 | 49,500 |
| 2024/04/26 | 1,458 | 1,465 | 1,435 | 1,435 | 67,100 |
| 2024/04/25 | 1,477 | 1,480 | 1,459 | 1,459 | 17,700 |
| 2024/04/24 | 1,471 | 1,479 | 1,460 | 1,479 | 15,700 |
| 2024/04/23 | 1,456 | 1,464 | 1,450 | 1,454 | 11,500 |
| 2024/04/22 | 1,429 | 1,452 | 1,418 | 1,452 | 19,600 |
| 2024/04/19 | 1,410 | 1,428 | 1,402 | 1,412 | 28,000 |
| 2024/04/18 | 1,387 | 1,430 | 1,380 | 1,425 | 21,000 |
| 2024/04/17 | 1,416 | 1,416 | 1,382 | 1,399 | 30,400 |
| 2024/04/16 | 1,445 | 1,450 | 1,411 | 1,415 | 22,300 |
| 2024/04/15 | 1,439 | 1,464 | 1,422 | 1,448 | 23,500 |
| 2024/04/12 | 1,465 | 1,472 | 1,455 | 1,464 | 13,300 |
| 2024/04/11 | 1,448 | 1,468 | 1,441 | 1,461 | 13,100 |
| 2024/04/10 | 1,437 | 1,462 | 1,426 | 1,452 | 21,300 |
| 2024/04/09 | 1,462 | 1,462 | 1,434 | 1,436 | 13,600 |
| 2024/04/08 | 1,451 | 1,466 | 1,438 | 1,450 | 19,300 |
| 2024/04/05 | 1,432 | 1,449 | 1,424 | 1,441 | 15,300 |
| 2024/04/04 | 1,456 | 1,465 | 1,445 | 1,454 | 13,700 |
| 2024/04/03 | 1,431 | 1,463 | 1,425 | 1,444 | 21,900 |
| 2024/04/02 | 1,463 | 1,483 | 1,428 | 1,435 | 20,000 |
| 2024/04/01 | 1,540 | 1,540 | 1,470 | 1,470 | 25,900 |
| 2024/03/29 | 1,508 | 1,542 | 1,508 | 1,532 | 17,300 |
| 2024/03/28 | 1,540 | 1,545 | 1,505 | 1,508 | 40,300 |
| 2024/03/27 | 1,558 | 1,569 | 1,550 | 1,550 | 21,200 |
| 2024/03/26 | 1,553 | 1,570 | 1,546 | 1,558 | 11,300 |
| 2024/03/25 | 1,603 | 1,605 | 1,560 | 1,562 | 25,700 |
| 2024/03/22 | 1,600 | 1,600 | 1,574 | 1,598 | 34,200 |
| 2024/03/21 | 1,550 | 1,613 | 1,550 | 1,590 | 37,400 |
| 2024/03/19 | 1,564 | 1,584 | 1,548 | 1,550 | 41,200 |
| 2024/03/18 | 1,561 | 1,569 | 1,545 | 1,565 | 22,800 |
| 2024/03/15 | 1,536 | 1,576 | 1,536 | 1,545 | 16,300 |
| 2024/03/14 | 1,556 | 1,563 | 1,537 | 1,542 | 26,300 |
| 2024/03/13 | 1,557 | 1,567 | 1,510 | 1,528 | 23,600 |
| 2024/03/12 | 1,515 | 1,538 | 1,500 | 1,530 | 26,100 |
| 2024/03/11 | 1,557 | 1,600 | 1,522 | 1,542 | 83,800 |
| 2024/03/08 | 1,474 | 1,525 | 1,460 | 1,517 | 40,100 |
| 2024/03/07 | 1,464 | 1,499 | 1,458 | 1,480 | 31,400 |
| 2024/03/06 | 1,435 | 1,463 | 1,435 | 1,463 | 10,400 |
| 2024/03/05 | 1,435 | 1,448 | 1,404 | 1,445 | 21,000 |
| 2024/03/04 | 1,484 | 1,484 | 1,429 | 1,429 | 37,500 |
| 2024/03/01 | 1,455 | 1,484 | 1,448 | 1,470 | 48,000 |
| 2024/02/29 | 1,435 | 1,456 | 1,426 | 1,455 | 28,100 |
| 2024/02/28 | 1,416 | 1,447 | 1,416 | 1,436 | 25,900 |
| 2024/02/27 | 1,395 | 1,423 | 1,395 | 1,416 | 18,200 |
| 2024/02/26 | 1,372 | 1,399 | 1,372 | 1,392 | 22,000 |
| 2024/02/22 | 1,381 | 1,395 | 1,363 | 1,366 | 20,800 |
| 2024/02/21 | 1,388 | 1,397 | 1,379 | 1,380 | 14,200 |
| 2024/02/20 | 1,430 | 1,433 | 1,397 | 1,398 | 16,000 |
| 2024/02/19 | 1,385 | 1,424 | 1,385 | 1,424 | 15,400 |
| 2024/02/16 | 1,377 | 1,405 | 1,375 | 1,383 | 24,700 |
| 2024/02/15 | 1,396 | 1,400 | 1,380 | 1,380 | 20,000 |
| 2024/02/14 | 1,407 | 1,421 | 1,399 | 1,399 | 24,900 |
| 2024/02/13 | 1,394 | 1,427 | 1,390 | 1,407 | 33,600 |
| 2024/02/09 | 1,391 | 1,409 | 1,372 | 1,399 | 22,100 |
| 2024/02/08 | 1,395 | 1,407 | 1,380 | 1,392 | 34,300 |
| 2024/02/07 | 1,398 | 1,412 | 1,387 | 1,396 | 19,600 |
| 2024/02/06 | 1,428 | 1,430 | 1,408 | 1,408 | 25,400 |
| 2024/02/05 | 1,470 | 1,470 | 1,421 | 1,433 | 38,300 |
| 2024/02/02 | 1,451 | 1,470 | 1,441 | 1,455 | 35,200 |
| 2024/02/01 | 1,491 | 1,491 | 1,451 | 1,451 | 67,800 |
| 2024/01/31 | 1,493 | 1,528 | 1,487 | 1,511 | 108,600 |
| 2024/01/30 | 1,484 | 1,494 | 1,463 | 1,463 | 101,400 |
| 2024/01/29 | 1,498 | 1,499 | 1,461 | 1,478 | 72,000 |
| 2024/01/26 | 1,481 | 1,513 | 1,453 | 1,498 | 220,600 |
| 2024/01/25 | 1,430 | 1,459 | 1,405 | 1,448 | 151,900 |
| 2024/01/24 | 1,295 | 1,344 | 1,293 | 1,340 | 24,400 |
| 2024/01/23 | 1,311 | 1,316 | 1,302 | 1,306 | 17,400 |
| 2024/01/22 | 1,295 | 1,313 | 1,295 | 1,311 | 15,200 |
| 2024/01/19 | 1,305 | 1,307 | 1,295 | 1,295 | 23,100 |
| 2024/01/18 | 1,307 | 1,316 | 1,300 | 1,314 | 19,300 |
| 2024/01/17 | 1,309 | 1,338 | 1,308 | 1,316 | 31,400 |
| 2024/01/16 | 1,316 | 1,316 | 1,293 | 1,307 | 32,500 |
| 2024/01/15 | 1,288 | 1,326 | 1,288 | 1,315 | 24,900 |
| 2024/01/12 | 1,301 | 1,301 | 1,263 | 1,287 | 69,000 |
| 2024/01/11 | 1,302 | 1,313 | 1,298 | 1,300 | 15,700 |
| 2024/01/10 | 1,290 | 1,302 | 1,290 | 1,297 | 11,200 |
| 2024/01/09 | 1,302 | 1,310 | 1,290 | 1,290 | 16,300 |
| 2024/01/05 | 1,285 | 1,296 | 1,285 | 1,296 | 12,600 |
| 2024/01/04 | 1,282 | 1,289 | 1,269 | 1,283 | 13,400 |
| 2023/12/29 | 1,274 | 1,283 | 1,266 | 1,278 | 21,400 |
| 2023/12/28 | 1,262 | 1,279 | 1,262 | 1,273 | 21,400 |
| 2023/12/27 | 1,230 | 1,266 | 1,230 | 1,264 | 37,200 |
| 2023/12/26 | 1,234 | 1,244 | 1,225 | 1,230 | 19,200 |
| 2023/12/25 | 1,248 | 1,254 | 1,236 | 1,243 | 12,800 |
| 2023/12/22 | 1,229 | 1,253 | 1,229 | 1,246 | 29,000 |
| 2023/12/21 | 1,241 | 1,249 | 1,226 | 1,229 | 21,700 |
| 2023/12/20 | 1,256 | 1,259 | 1,236 | 1,253 | 34,800 |
| 2023/12/19 | 1,273 | 1,279 | 1,258 | 1,262 | 38,400 |
| 2023/12/18 | 1,286 | 1,286 | 1,256 | 1,272 | 17,900 |
| 2023/12/15 | 1,286 | 1,295 | 1,279 | 1,293 | 30,000 |
| 2023/12/14 | 1,314 | 1,314 | 1,273 | 1,276 | 28,700 |
| 2023/12/13 | 1,307 | 1,321 | 1,306 | 1,311 | 14,100 |
| 2023/12/12 | 1,334 | 1,338 | 1,301 | 1,301 | 19,700 |
| 2023/12/11 | 1,322 | 1,339 | 1,318 | 1,326 | 13,800 |
| 2023/12/08 | 1,283 | 1,323 | 1,283 | 1,307 | 32,600 |
| 2023/12/07 | 1,292 | 1,308 | 1,290 | 1,305 | 18,100 |
| 2023/12/06 | 1,291 | 1,305 | 1,288 | 1,305 | 17,400 |
| 2023/12/05 | 1,310 | 1,312 | 1,297 | 1,297 | 14,600 |
| 2023/12/04 | 1,316 | 1,326 | 1,307 | 1,312 | 15,000 |
| 2023/12/01 | 1,317 | 1,326 | 1,309 | 1,323 | 12,500 |
| 2023/11/30 | 1,298 | 1,316 | 1,298 | 1,308 | 13,000 |
| 2023/11/29 | 1,336 | 1,344 | 1,301 | 1,311 | 25,500 |
| 2023/11/28 | 1,346 | 1,350 | 1,330 | 1,340 | 18,000 |
| 2023/11/27 | 1,346 | 1,353 | 1,338 | 1,346 | 16,000 |
| 2023/11/24 | 1,348 | 1,349 | 1,338 | 1,346 | 17,900 |
| 2023/11/22 | 1,349 | 1,361 | 1,340 | 1,348 | 21,600 |
| 2023/11/21 | 1,340 | 1,358 | 1,335 | 1,349 | 22,800 |
| 2023/11/20 | 1,310 | 1,351 | 1,310 | 1,325 | 34,900 |
| 2023/11/17 | 1,283 | 1,320 | 1,283 | 1,311 | 26,100 |
| 2023/11/16 | 1,291 | 1,311 | 1,283 | 1,291 | 34,200 |
| 2023/11/15 | 1,337 | 1,337 | 1,290 | 1,298 | 58,900 |
| 2023/11/14 | 1,350 | 1,356 | 1,305 | 1,320 | 39,900 |
| 2023/11/13 | 1,381 | 1,384 | 1,331 | 1,350 | 42,300 |
| 2023/11/10 | 1,355 | 1,372 | 1,343 | 1,372 | 44,900 |
| 2023/11/09 | 1,353 | 1,359 | 1,317 | 1,358 | 65,700 |
| 2023/11/08 | 1,449 | 1,449 | 1,351 | 1,356 | 63,900 |
| 2023/11/07 | 1,447 | 1,472 | 1,440 | 1,448 | 25,000 |
| 2023/11/06 | 1,501 | 1,502 | 1,463 | 1,466 | 46,900 |
| 2023/11/02 | 1,530 | 1,544 | 1,476 | 1,492 | 42,400 |
| 2023/11/01 | 1,496 | 1,537 | 1,480 | 1,532 | 75,900 |
| 2023/10/31 | 1,437 | 1,475 | 1,413 | 1,475 | 56,700 |
| 2023/10/30 | 1,433 | 1,476 | 1,401 | 1,402 | 86,800 |
| 2023/10/27 | 1,412 | 1,449 | 1,412 | 1,449 | 17,600 |
| 2023/10/26 | 1,429 | 1,452 | 1,408 | 1,408 | 27,400 |
| 2023/10/25 | 1,456 | 1,463 | 1,442 | 1,444 | 30,400 |
| 2023/10/24 | 1,471 | 1,471 | 1,420 | 1,456 | 62,900 |
| 2023/10/23 | 1,478 | 1,478 | 1,446 | 1,449 | 26,100 |
| 2023/10/20 | 1,505 | 1,517 | 1,481 | 1,482 | 44,400 |
| 2023/10/19 | 1,500 | 1,520 | 1,480 | 1,500 | 46,300 |
| 2023/10/18 | 1,505 | 1,534 | 1,492 | 1,519 | 62,500 |
| 2023/10/17 | 1,452 | 1,475 | 1,444 | 1,475 | 56,500 |
| 2023/10/16 | 1,400 | 1,430 | 1,391 | 1,427 | 55,700 |
| 2023/10/13 | 1,382 | 1,425 | 1,382 | 1,407 | 81,100 |
| 2023/10/12 | 1,358 | 1,400 | 1,350 | 1,396 | 42,100 |
| 2023/10/11 | 1,362 | 1,362 | 1,331 | 1,338 | 25,200 |
| 2023/10/10 | 1,310 | 1,355 | 1,304 | 1,355 | 51,600 |
| 2023/10/06 | 1,299 | 1,317 | 1,271 | 1,312 | 24,300 |
| 2023/10/05 | 1,270 | 1,299 | 1,261 | 1,299 | 50,900 |
| 2023/10/04 | 1,276 | 1,290 | 1,254 | 1,255 | 85,800 |
| 2023/10/03 | 1,327 | 1,327 | 1,295 | 1,301 | 53,900 |