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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/11/18 | 1,710 | 1,711 | 1,676 | 1,676 | 35,200 |
| 2025/11/17 | 1,736 | 1,739 | 1,707 | 1,719 | 24,600 |
| 2025/11/14 | 1,728 | 1,749 | 1,722 | 1,723 | 18,900 |
| 2025/11/13 | 1,727 | 1,730 | 1,713 | 1,730 | 17,400 |
| 2025/11/12 | 1,698 | 1,729 | 1,698 | 1,718 | 23,900 |
| 2025/11/11 | 1,718 | 1,718 | 1,684 | 1,696 | 33,100 |
| 2025/11/10 | 1,726 | 1,742 | 1,703 | 1,714 | 31,000 |
| 2025/11/07 | 1,740 | 1,769 | 1,692 | 1,724 | 81,400 |
| 2025/11/06 | 1,733 | 1,780 | 1,721 | 1,780 | 23,000 |
| 2025/11/05 | 1,741 | 1,747 | 1,683 | 1,727 | 42,400 |
| 2025/11/04 | 1,744 | 1,770 | 1,726 | 1,751 | 33,100 |
| 2025/10/31 | 1,772 | 1,772 | 1,734 | 1,745 | 22,100 |
| 2025/10/30 | 1,730 | 1,759 | 1,723 | 1,759 | 29,000 |
| 2025/10/29 | 1,769 | 1,769 | 1,719 | 1,726 | 20,400 |
| 2025/10/28 | 1,776 | 1,776 | 1,751 | 1,765 | 18,200 |
| 2025/10/27 | 1,749 | 1,780 | 1,747 | 1,774 | 35,900 |
| 2025/10/24 | 1,724 | 1,748 | 1,724 | 1,732 | 21,100 |
| 2025/10/23 | 1,709 | 1,726 | 1,704 | 1,720 | 9,300 |
| 2025/10/22 | 1,715 | 1,728 | 1,713 | 1,714 | 17,100 |
| 2025/10/21 | 1,731 | 1,733 | 1,708 | 1,715 | 28,800 |
| 2025/10/20 | 1,695 | 1,715 | 1,680 | 1,715 | 41,200 |
| 2025/10/17 | 1,668 | 1,677 | 1,657 | 1,666 | 19,700 |
| 2025/10/16 | 1,670 | 1,694 | 1,670 | 1,689 | 18,000 |
| 2025/10/15 | 1,658 | 1,669 | 1,645 | 1,669 | 27,300 |
| 2025/10/14 | 1,658 | 1,661 | 1,625 | 1,632 | 46,100 |
| 2025/10/10 | 1,719 | 1,720 | 1,672 | 1,683 | 53,900 |
| 2025/10/09 | 1,708 | 1,719 | 1,695 | 1,719 | 20,700 |
| 2025/10/08 | 1,689 | 1,719 | 1,689 | 1,708 | 42,800 |
| 2025/10/07 | 1,693 | 1,700 | 1,675 | 1,677 | 28,000 |
| 2025/10/06 | 1,701 | 1,707 | 1,662 | 1,690 | 76,200 |
| 2025/10/03 | 1,696 | 1,706 | 1,693 | 1,701 | 16,000 |
| 2025/10/02 | 1,701 | 1,712 | 1,686 | 1,696 | 52,700 |
| 2025/10/01 | 1,758 | 1,758 | 1,703 | 1,706 | 43,200 |
| 2025/09/30 | 1,752 | 1,773 | 1,731 | 1,762 | 28,100 |
| 2025/09/29 | 1,754 | 1,754 | 1,720 | 1,739 | 22,200 |
| 2025/09/26 | 1,750 | 1,775 | 1,740 | 1,764 | 27,000 |
| 2025/09/25 | 1,726 | 1,740 | 1,726 | 1,740 | 22,300 |
| 2025/09/24 | 1,724 | 1,730 | 1,714 | 1,726 | 17,500 |
| 2025/09/22 | 1,726 | 1,736 | 1,712 | 1,724 | 23,400 |
| 2025/09/19 | 1,701 | 1,712 | 1,689 | 1,706 | 53,500 |
| 2025/09/18 | 1,716 | 1,722 | 1,691 | 1,697 | 41,000 |
| 2025/09/17 | 1,746 | 1,746 | 1,716 | 1,716 | 59,200 |
| 2025/09/16 | 1,782 | 1,795 | 1,764 | 1,764 | 40,800 |
| 2025/09/12 | 1,783 | 1,788 | 1,775 | 1,781 | 14,100 |
| 2025/09/11 | 1,797 | 1,797 | 1,770 | 1,774 | 23,400 |
| 2025/09/10 | 1,793 | 1,804 | 1,780 | 1,798 | 18,200 |
| 2025/09/09 | 1,810 | 1,821 | 1,764 | 1,788 | 35,000 |
| 2025/09/08 | 1,815 | 1,827 | 1,795 | 1,810 | 26,700 |
| 2025/09/05 | 1,805 | 1,819 | 1,796 | 1,806 | 21,300 |
| 2025/09/04 | 1,800 | 1,820 | 1,791 | 1,805 | 13,900 |
| 2025/09/03 | 1,843 | 1,843 | 1,776 | 1,790 | 50,400 |
| 2025/09/02 | 1,799 | 1,840 | 1,785 | 1,840 | 43,500 |
| 2025/09/01 | 1,810 | 1,813 | 1,788 | 1,792 | 30,100 |
| 2025/08/29 | 1,815 | 1,828 | 1,800 | 1,823 | 36,000 |
| 2025/08/28 | 1,776 | 1,802 | 1,770 | 1,802 | 27,000 |
| 2025/08/27 | 1,807 | 1,812 | 1,775 | 1,777 | 20,100 |
| 2025/08/26 | 1,835 | 1,835 | 1,792 | 1,794 | 33,700 |
| 2025/08/25 | 1,888 | 1,891 | 1,826 | 1,835 | 55,300 |
| 2025/08/22 | 1,768 | 1,835 | 1,767 | 1,828 | 69,800 |
| 2025/08/21 | 1,762 | 1,771 | 1,746 | 1,763 | 31,900 |
| 2025/08/20 | 1,706 | 1,773 | 1,701 | 1,763 | 51,000 |
| 2025/08/19 | 1,744 | 1,744 | 1,709 | 1,709 | 25,100 |
| 2025/08/18 | 1,753 | 1,753 | 1,732 | 1,744 | 43,500 |
| 2025/08/15 | 1,716 | 1,757 | 1,716 | 1,754 | 47,200 |
| 2025/08/14 | 1,670 | 1,708 | 1,665 | 1,705 | 39,900 |
| 2025/08/13 | 1,667 | 1,677 | 1,656 | 1,677 | 24,400 |
| 2025/08/12 | 1,648 | 1,677 | 1,645 | 1,667 | 65,800 |
| 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 |