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
2026/06/05 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
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

このページの先頭へ