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
2018/12/28 1,822 1,832 1,810 1,810 3,900
2018/12/27 1,751 1,846 1,751 1,822 4,700
2018/12/26 1,759 1,769 1,708 1,714 6,900
2018/12/25 1,787 1,787 1,708 1,734 12,500
2018/12/21 1,751 1,819 1,715 1,799 10,800
2018/12/20 1,813 1,822 1,730 1,757 10,400
2018/12/19 1,927 1,927 1,808 1,826 6,700
2018/12/18 1,923 1,946 1,881 1,946 6,700
2018/12/17 1,913 1,937 1,913 1,924 6,600
2018/12/14 2,009 2,009 1,950 1,951 13,700
2018/12/13 1,983 2,129 1,980 2,009 9,400
2018/12/12 1,938 2,034 1,895 1,960 11,100
2018/12/11 2,004 2,004 1,907 1,938 6,200
2018/12/10 2,003 2,020 1,987 1,992 3,400
2018/12/07 2,070 2,087 2,019 2,053 10,000
2018/12/06 2,097 2,115 2,055 2,067 8,200
2018/12/05 2,091 2,112 2,091 2,105 5,600
2018/12/04 2,197 2,197 2,124 2,128 4,300
2018/12/03 2,141 2,206 2,113 2,206 7,600
2018/11/30 2,132 2,132 2,117 2,125 2,100
2018/11/29 2,071 2,145 2,071 2,115 4,600
2018/11/28 2,132 2,155 2,035 2,036 8,500
2018/11/27 2,075 2,172 2,075 2,132 4,300
2018/11/26 2,055 2,095 2,054 2,072 1,800
2018/11/22 2,086 2,097 2,062 2,096 4,700
2018/11/21 2,097 2,111 2,069 2,085 2,100
2018/11/20 2,119 2,144 2,115 2,134 3,500
2018/11/19 2,086 2,133 2,056 2,123 7,900
2018/11/16 2,120 2,120 2,068 2,091 3,000
2018/11/15 2,043 2,078 2,043 2,078 1,600
2018/11/14 2,052 2,084 2,047 2,047 2,400
2018/11/13 2,076 2,076 2,004 2,018 5,000
2018/11/12 2,084 2,190 2,084 2,088 5,100
2018/11/09 2,080 2,112 2,054 2,059 4,400
2018/11/08 2,103 2,138 2,026 2,077 5,800
2018/11/07 2,040 2,116 2,034 2,062 12,100
2018/11/06 2,004 2,041 2,004 2,021 5,400
2018/11/05 1,986 2,042 1,986 2,004 4,400
2018/11/02 2,021 2,043 2,001 2,006 5,000
2018/11/01 2,056 2,056 1,965 1,983 6,500
2018/10/31 2,013 2,056 2,012 2,056 8,500
2018/10/30 1,906 2,028 1,906 2,013 10,400
2018/10/29 1,927 1,966 1,912 1,912 6,700
2018/10/26 1,956 1,994 1,920 1,920 5,700
2018/10/25 1,969 2,013 1,913 1,916 6,600
2018/10/24 2,046 2,058 1,992 2,032 8,400
2018/10/23 2,060 2,066 2,014 2,039 6,300
2018/10/22 2,079 2,111 2,045 2,060 5,800
2018/10/19 2,088 2,114 2,074 2,079 4,100
2018/10/18 2,095 2,133 2,054 2,067 8,800
2018/10/17 2,098 2,148 2,052 2,086 6,000
2018/10/16 2,055 2,139 2,040 2,048 5,400
2018/10/15 2,159 2,167 2,032 2,032 11,100
2018/10/12 2,235 2,242 2,153 2,176 10,900
2018/10/11 2,345 2,345 2,210 2,237 6,900
2018/10/10 2,318 2,380 2,318 2,350 6,000
2018/10/09 2,379 2,379 2,305 2,318 4,600
2018/10/05 2,327 2,372 2,324 2,372 6,200
2018/10/04 2,277 2,330 2,277 2,326 5,700
2018/10/03 2,280 2,296 2,266 2,277 3,900
2018/10/02 2,297 2,338 2,297 2,302 7,700
2018/10/01 2,216 2,293 2,204 2,279 5,100
2018/09/28 2,272 2,310 2,243 2,243 5,700
2018/09/27 2,260 2,272 2,226 2,265 3,900
2018/09/26 2,265 2,329 2,265 2,306 12,000
2018/09/25 2,272 2,360 2,218 2,360 14,600
2018/09/21 2,241 2,286 2,222 2,271 8,700
2018/09/20 2,181 2,248 2,149 2,240 14,000
2018/09/19 2,159 2,194 2,119 2,187 9,500
2018/09/18 2,106 2,117 2,087 2,109 8,600
2018/09/14 2,141 2,141 2,101 2,114 19,300
2018/09/13 2,096 2,100 2,073 2,100 6,700
2018/09/12 2,079 2,096 2,054 2,096 10,100
2018/09/11 2,051 2,094 2,024 2,090 9,800
2018/09/10 1,993 2,046 1,993 2,039 7,600
2018/09/07 1,981 1,988 1,962 1,977 5,400
2018/09/06 1,991 2,009 1,989 1,990 3,800
2018/09/05 1,995 2,015 1,981 1,991 8,400
2018/09/04 2,073 2,073 2,015 2,027 4,600
2018/09/03 2,055 2,064 2,026 2,064 2,900
2018/08/31 2,072 2,098 2,043 2,048 3,400
2018/08/30 2,095 2,095 2,060 2,073 3,400
2018/08/29 2,078 2,088 2,053 2,077 5,000
2018/08/28 2,046 2,064 2,041 2,063 4,300
2018/08/27 2,012 2,059 2,012 2,051 1,600
2018/08/24 2,015 2,049 2,015 2,020 2,600
2018/08/23 2,024 2,036 2,001 2,001 2,800
2018/08/22 2,039 2,061 2,015 2,016 3,400
2018/08/21 2,027 2,045 2,016 2,039 2,900
2018/08/20 2,060 2,060 2,014 2,040 4,400
2018/08/17 2,041 2,080 2,032 2,032 2,700
2018/08/16 2,016 2,042 2,016 2,035 5,200
2018/08/15 2,074 2,080 2,016 2,016 5,000
2018/08/14 2,026 2,100 2,026 2,081 3,800
2018/08/13 2,059 2,062 2,015 2,026 7,400
2018/08/10 2,095 2,118 2,083 2,083 5,100
2018/08/09 2,101 2,130 2,101 2,115 3,300
2018/08/08 2,143 2,180 2,118 2,130 5,200
2018/08/07 2,153 2,153 2,100 2,142 5,100
2018/08/06 2,172 2,172 2,104 2,115 9,100
2018/08/03 2,295 2,295 2,220 2,222 6,100
2018/08/02 2,381 2,381 2,294 2,311 12,300
2018/08/01 2,271 2,370 2,271 2,366 11,900
2018/07/31 2,395 2,395 2,264 2,271 11,400
2018/07/30 2,240 2,415 2,240 2,391 22,100
2018/07/27 2,212 2,252 2,203 2,228 3,200
2018/07/26 2,184 2,238 2,170 2,233 8,900
2018/07/25 2,156 2,174 2,149 2,168 2,000
2018/07/24 2,150 2,171 2,148 2,156 5,300
2018/07/23 2,096 2,183 2,095 2,148 14,100
2018/07/20 2,092 2,121 2,092 2,096 2,700
2018/07/19 2,111 2,133 2,057 2,117 3,900
2018/07/18 2,082 2,097 2,076 2,091 2,400
2018/07/17 2,036 2,087 2,036 2,079 4,700
2018/07/13 2,093 2,093 2,055 2,055 2,700
2018/07/12 2,085 2,085 2,061 2,071 2,000
2018/07/11 2,062 2,065 2,042 2,045 5,300
2018/07/10 2,115 2,115 2,050 2,050 4,900
2018/07/09 2,068 2,119 2,068 2,077 3,900
2018/07/06 2,025 2,062 2,025 2,044 3,800
2018/07/05 2,069 2,069 2,016 2,025 8,900
2018/07/04 2,090 2,140 2,074 2,087 7,500
2018/07/03 2,138 2,139 2,110 2,118 5,700
2018/07/02 2,182 2,182 2,122 2,124 6,100
2018/06/29 2,161 2,192 2,161 2,176 3,100
2018/06/28 2,152 2,190 2,152 2,174 4,500
2018/06/27 2,155 2,184 2,155 2,168 2,900
2018/06/26 2,171 2,183 2,155 2,170 6,000
2018/06/25 2,199 2,232 2,158 2,162 11,200
2018/06/22 2,185 2,214 2,148 2,199 14,800
2018/06/21 2,248 2,248 2,179 2,185 8,300
2018/06/20 2,234 2,248 2,214 2,248 4,700
2018/06/19 2,297 2,297 2,243 2,245 6,300
2018/06/18 2,285 2,298 2,278 2,284 4,100
2018/06/15 2,341 2,355 2,285 2,285 6,600
2018/06/14 2,276 2,348 2,276 2,302 6,300
2018/06/13 2,285 2,289 2,276 2,276 2,000
2018/06/12 2,291 2,291 2,263 2,268 2,800
2018/06/11 2,285 2,291 2,269 2,283 3,500
2018/06/08 2,263 2,288 2,263 2,267 14,900
2018/06/07 2,300 2,325 2,298 2,313 6,100
2018/06/06 2,281 2,299 2,276 2,291 3,500
2018/06/05 2,299 2,299 2,283 2,293 3,000
2018/06/04 2,255 2,345 2,251 2,320 10,700
2018/06/01 2,218 2,244 2,203 2,236 8,300
2018/05/31 2,240 2,240 2,211 2,212 5,600
2018/05/30 2,245 2,266 2,230 2,230 7,900
2018/05/29 2,270 2,270 2,254 2,254 3,600
2018/05/28 2,255 2,299 2,243 2,287 2,200
2018/05/25 2,287 2,291 2,250 2,255 3,600
2018/05/24 2,296 2,296 2,280 2,287 4,400
2018/05/23 2,300 2,300 2,277 2,296 4,900
2018/05/22 2,320 2,320 2,299 2,300 1,600
2018/05/21 2,302 2,303 2,281 2,295 4,800
2018/05/18 2,328 2,343 2,311 2,323 4,200
2018/05/17 2,353 2,353 2,323 2,327 5,500
2018/05/16 2,318 2,353 2,307 2,353 5,100
2018/05/15 2,364 2,364 2,301 2,312 7,600
2018/05/14 2,398 2,399 2,320 2,346 9,100
2018/05/11 2,413 2,428 2,365 2,428 4,000
2018/05/10 2,398 2,435 2,380 2,395 6,200
2018/05/09 2,391 2,398 2,382 2,398 5,200
2018/05/08 2,354 2,391 2,353 2,389 8,600
2018/05/07 2,341 2,342 2,306 2,333 6,200
2018/05/02 2,295 2,333 2,291 2,333 5,600
2018/05/01 2,376 2,376 2,286 2,294 10,200
2018/04/27 2,377 2,393 2,352 2,392 12,100
2018/04/26 2,352 2,389 2,352 2,369 9,300
2018/04/25 2,369 2,370 2,344 2,355 4,800
2018/04/24 2,348 2,379 2,343 2,375 5,100
2018/04/23 2,319 2,348 2,319 2,328 3,300
2018/04/20 2,345 2,354 2,310 2,319 9,000
2018/04/19 2,365 2,399 2,353 2,359 4,200
2018/04/18 2,375 2,386 2,357 2,384 5,300
2018/04/17 2,376 2,376 2,346 2,360 5,500
2018/04/16 2,388 2,388 2,362 2,381 4,000
2018/04/13 2,343 2,391 2,333 2,382 7,800
2018/04/12 2,306 2,312 2,292 2,309 3,800
2018/04/11 2,277 2,286 2,264 2,283 2,000
2018/04/10 2,269 2,294 2,266 2,292 1,900
2018/04/09 2,275 2,304 2,275 2,278 3,800
2018/04/06 2,293 2,313 2,291 2,298 2,500
2018/04/05 2,255 2,343 2,255 2,323 6,500
2018/04/04 2,202 2,258 2,157 2,255 13,000
2018/04/03 2,210 2,225 2,197 2,197 3,700
2018/04/02 2,251 2,282 2,206 2,213 5,800
2018/03/30 2,304 2,304 2,230 2,250 5,500
2018/03/29 2,283 2,303 2,235 2,264 5,900
2018/03/28 2,260 2,260 2,242 2,257 2,600
2018/03/27 2,251 2,291 2,251 2,291 9,300
2018/03/26 2,205 2,270 2,200 2,254 9,200
2018/03/23 2,284 2,284 2,210 2,223 7,400
2018/03/22 2,296 2,315 2,280 2,299 7,700
2018/03/20 2,290 2,306 2,290 2,296 4,500
2018/03/19 2,319 2,319 2,285 2,297 3,900
2018/03/16 2,327 2,336 2,307 2,330 3,400
2018/03/15 2,348 2,349 2,327 2,327 4,100
2018/03/14 2,319 2,367 2,319 2,345 3,900
2018/03/13 2,306 2,331 2,293 2,330 3,100
2018/03/12 2,300 2,307 2,290 2,307 3,800
2018/03/09 2,316 2,323 2,280 2,284 8,300
2018/03/08 2,286 2,322 2,286 2,303 3,900
2018/03/07 2,291 2,306 2,281 2,285 4,600
2018/03/06 2,292 2,324 2,292 2,299 3,800
2018/03/05 2,308 2,316 2,269 2,290 7,700
2018/03/02 2,345 2,346 2,326 2,334 5,900
2018/03/01 2,369 2,369 2,331 2,348 7,000
2018/02/28 2,399 2,399 2,362 2,372 3,600
2018/02/27 2,419 2,419 2,397 2,399 3,100
2018/02/26 2,395 2,413 2,393 2,402 2,000
2018/02/23 2,366 2,400 2,366 2,395 2,600
2018/02/22 2,370 2,402 2,359 2,393 8,100
2018/02/21 2,377 2,401 2,364 2,370 5,200
2018/02/20 2,414 2,414 2,372 2,396 3,500
2018/02/19 2,350 2,416 2,350 2,415 6,500
2018/02/16 2,347 2,362 2,334 2,345 7,500
2018/02/15 2,315 2,357 2,312 2,347 11,400
2018/02/14 2,335 2,349 2,303 2,303 6,000
2018/02/13 2,334 2,381 2,308 2,323 11,600
2018/02/09 2,327 2,355 2,310 2,310 13,700
2018/02/08 2,376 2,421 2,369 2,374 11,600
2018/02/07 2,373 2,487 2,373 2,381 12,000
2018/02/06 2,441 2,441 2,326 2,355 14,800
2018/02/05 2,503 2,510 2,481 2,491 6,300
2018/02/02 2,547 2,569 2,525 2,548 9,000
2018/02/01 2,480 2,555 2,470 2,553 14,800
2018/01/31 2,496 2,508 2,430 2,430 9,300
2018/01/30 2,519 2,532 2,477 2,483 8,000
2018/01/29 2,526 2,560 2,493 2,496 7,200
2018/01/26 2,527 2,538 2,495 2,510 5,900
2018/01/25 2,542 2,546 2,500 2,508 7,700
2018/01/24 2,558 2,580 2,540 2,562 3,600
2018/01/23 2,537 2,571 2,517 2,571 5,800
2018/01/22 2,546 2,561 2,534 2,542 3,700
2018/01/19 2,576 2,589 2,546 2,546 2,800
2018/01/18 2,598 2,604 2,572 2,575 8,300
2018/01/17 2,574 2,598 2,573 2,597 6,200
2018/01/16 2,620 2,627 2,577 2,594 7,600
2018/01/15 2,592 2,656 2,584 2,626 8,100
2018/01/12 2,573 2,592 2,554 2,584 10,500
2018/01/11 2,555 2,596 2,555 2,585 7,600
2018/01/10 2,568 2,598 2,565 2,574 5,800
2018/01/09 2,589 2,589 2,551 2,574 3,800
2018/01/05 2,573 2,601 2,543 2,589 8,300
2018/01/04 2,520 2,540 2,499 2,539 6,800

このページの先頭へ