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
2019/12/30 1,732 1,734 1,702 1,706 5,100
2019/12/27 1,701 1,748 1,694 1,732 11,300
2019/12/26 1,694 1,715 1,694 1,715 4,400
2019/12/25 1,697 1,703 1,693 1,695 5,300
2019/12/24 1,705 1,711 1,688 1,711 6,100
2019/12/23 1,721 1,723 1,697 1,711 13,700
2019/12/20 1,702 1,720 1,701 1,720 4,000
2019/12/19 1,712 1,733 1,703 1,717 3,100
2019/12/18 1,741 1,741 1,706 1,734 7,400
2019/12/17 1,744 1,744 1,697 1,741 4,800
2019/12/16 1,703 1,730 1,672 1,712 8,400
2019/12/13 1,684 1,727 1,673 1,705 21,700
2019/12/12 1,685 1,685 1,663 1,670 2,500
2019/12/11 1,658 1,673 1,651 1,671 5,500
2019/12/10 1,680 1,681 1,641 1,664 12,500
2019/12/09 1,718 1,721 1,678 1,679 14,200
2019/12/06 1,722 1,738 1,702 1,708 3,700
2019/12/05 1,727 1,727 1,707 1,712 2,800
2019/12/04 1,705 1,724 1,692 1,723 5,800
2019/12/03 1,726 1,736 1,714 1,715 5,400
2019/12/02 1,743 1,755 1,737 1,751 4,800
2019/11/29 1,754 1,754 1,723 1,746 2,000
2019/11/28 1,746 1,754 1,713 1,754 6,100
2019/11/27 1,731 1,731 1,708 1,729 3,500
2019/11/26 1,722 1,751 1,707 1,707 4,000
2019/11/25 1,753 1,753 1,713 1,720 2,700
2019/11/22 1,746 1,771 1,731 1,732 4,700
2019/11/21 1,721 1,748 1,711 1,743 3,500
2019/11/20 1,724 1,762 1,724 1,731 8,900
2019/11/19 1,810 1,810 1,764 1,764 2,800
2019/11/18 1,811 1,822 1,771 1,811 6,800
2019/11/15 1,738 1,803 1,738 1,798 5,200
2019/11/14 1,770 1,786 1,731 1,738 11,700
2019/11/13 1,796 1,810 1,762 1,770 5,900
2019/11/12 1,830 1,830 1,798 1,798 5,800
2019/11/11 1,789 1,846 1,783 1,834 8,200
2019/11/08 1,825 1,848 1,740 1,789 12,300
2019/11/07 1,823 1,841 1,823 1,830 4,800
2019/11/06 1,793 1,849 1,793 1,811 12,800
2019/11/05 1,805 1,852 1,786 1,793 11,200
2019/11/01 1,753 1,805 1,689 1,805 13,400
2019/10/31 1,775 1,775 1,711 1,749 16,800
2019/10/30 1,688 1,790 1,669 1,789 20,200
2019/10/29 1,707 1,708 1,688 1,688 7,200
2019/10/28 1,697 1,702 1,666 1,683 3,600
2019/10/25 1,660 1,707 1,656 1,697 9,300
2019/10/24 1,663 1,674 1,641 1,657 8,000
2019/10/23 1,654 1,663 1,646 1,663 5,500
2019/10/21 1,666 1,666 1,643 1,654 3,000
2019/10/18 1,658 1,659 1,630 1,654 6,900
2019/10/17 1,657 1,664 1,640 1,659 4,000
2019/10/16 1,647 1,677 1,635 1,657 9,600
2019/10/15 1,631 1,637 1,606 1,616 7,900
2019/10/11 1,614 1,620 1,584 1,600 9,800
2019/10/10 1,616 1,637 1,610 1,620 2,700
2019/10/09 1,615 1,640 1,595 1,640 4,300
2019/10/08 1,611 1,640 1,601 1,615 3,300
2019/10/07 1,618 1,618 1,600 1,611 2,400
2019/10/04 1,622 1,631 1,588 1,599 2,800
2019/10/03 1,610 1,647 1,600 1,636 5,800
2019/10/02 1,606 1,663 1,606 1,649 7,400
2019/10/01 1,581 1,639 1,581 1,631 5,500
2019/09/30 1,641 1,643 1,571 1,581 9,300
2019/09/27 1,702 1,702 1,639 1,658 4,400
2019/09/26 1,700 1,728 1,682 1,700 21,400
2019/09/25 1,677 1,702 1,677 1,702 8,800
2019/09/24 1,698 1,699 1,689 1,695 7,900
2019/09/20 1,704 1,704 1,690 1,699 5,900
2019/09/19 1,679 1,704 1,679 1,704 12,500
2019/09/18 1,687 1,687 1,655 1,678 5,800
2019/09/17 1,657 1,699 1,657 1,688 6,700
2019/09/13 1,699 1,706 1,669 1,697 30,000
2019/09/12 1,698 1,698 1,640 1,689 22,300
2019/09/11 1,622 1,674 1,613 1,658 13,600
2019/09/10 1,602 1,639 1,580 1,622 11,200
2019/09/09 1,585 1,615 1,585 1,615 6,100
2019/09/06 1,589 1,589 1,563 1,583 5,400
2019/09/05 1,589 1,595 1,561 1,582 22,200
2019/09/04 1,707 1,707 1,621 1,621 3,700
2019/09/03 1,692 1,692 1,673 1,680 2,600
2019/09/02 1,714 1,714 1,689 1,693 2,300
2019/08/30 1,648 1,728 1,648 1,726 7,600
2019/08/29 1,688 1,689 1,648 1,648 2,600
2019/08/28 1,660 1,692 1,660 1,688 3,700
2019/08/27 1,649 1,689 1,649 1,652 1,900
2019/08/26 1,683 1,683 1,647 1,647 6,500
2019/08/23 1,682 1,717 1,682 1,683 2,700
2019/08/22 1,676 1,692 1,673 1,682 2,200
2019/08/21 1,664 1,682 1,664 1,673 1,900
2019/08/20 1,705 1,705 1,681 1,694 3,800
2019/08/19 1,727 1,727 1,680 1,680 3,900
2019/08/16 1,669 1,709 1,669 1,699 2,400
2019/08/15 1,654 1,684 1,654 1,684 2,500
2019/08/14 1,691 1,722 1,691 1,722 5,600
2019/08/13 1,652 1,664 1,645 1,651 4,800
2019/08/09 1,680 1,689 1,651 1,652 2,600
2019/08/08 1,677 1,680 1,607 1,651 4,000
2019/08/07 1,630 1,654 1,630 1,643 3,300
2019/08/06 1,657 1,672 1,619 1,641 11,900
2019/08/05 1,757 1,757 1,697 1,697 10,300
2019/08/02 1,813 1,813 1,768 1,768 9,700
2019/08/01 1,850 1,865 1,844 1,851 4,400
2019/07/31 1,829 1,889 1,814 1,850 8,800
2019/07/30 1,766 1,831 1,764 1,831 8,900
2019/07/29 1,779 1,779 1,736 1,766 3,500
2019/07/26 1,758 1,761 1,752 1,756 5,300
2019/07/25 1,750 1,758 1,748 1,758 1,600
2019/07/24 1,740 1,759 1,740 1,741 4,300
2019/07/23 1,739 1,761 1,739 1,739 4,600
2019/07/22 1,728 1,739 1,728 1,739 6,200
2019/07/19 1,696 1,761 1,696 1,728 9,700
2019/07/18 1,759 1,759 1,692 1,696 11,200
2019/07/17 1,788 1,794 1,771 1,780 5,700
2019/07/16 1,791 1,793 1,768 1,790 2,800
2019/07/12 1,829 1,829 1,760 1,787 7,000
2019/07/11 1,784 1,850 1,784 1,828 6,800
2019/07/10 1,759 1,827 1,759 1,786 10,100
2019/07/09 1,775 1,834 1,761 1,791 9,300
2019/07/08 1,740 1,781 1,734 1,771 10,200
2019/07/05 1,710 1,744 1,710 1,740 6,200
2019/07/04 1,727 1,744 1,715 1,723 5,800
2019/07/03 1,710 1,733 1,710 1,728 4,400
2019/07/02 1,723 1,727 1,713 1,727 5,800
2019/07/01 1,672 1,725 1,672 1,721 6,200
2019/06/28 1,683 1,697 1,667 1,667 16,900
2019/06/27 1,686 1,700 1,681 1,681 2,900
2019/06/26 1,677 1,711 1,677 1,678 4,300
2019/06/25 1,671 1,689 1,671 1,677 3,500
2019/06/24 1,659 1,672 1,659 1,660 4,300
2019/06/21 1,654 1,669 1,650 1,658 4,400
2019/06/20 1,648 1,655 1,643 1,655 3,400
2019/06/19 1,617 1,646 1,617 1,646 5,500
2019/06/18 1,611 1,625 1,576 1,608 15,000
2019/06/17 1,589 1,622 1,574 1,602 12,500
2019/06/14 1,566 1,600 1,566 1,589 10,000
2019/06/13 1,631 1,667 1,585 1,585 10,100
2019/06/12 1,636 1,673 1,620 1,620 6,600
2019/06/11 1,644 1,664 1,584 1,636 9,400
2019/06/10 1,603 1,657 1,600 1,646 7,500
2019/06/07 1,603 1,634 1,584 1,605 4,400
2019/06/06 1,659 1,659 1,600 1,605 5,600
2019/06/05 1,574 1,678 1,574 1,678 7,800
2019/06/04 1,557 1,593 1,529 1,593 7,300
2019/06/03 1,565 1,606 1,560 1,563 4,600
2019/05/31 1,617 1,617 1,568 1,575 5,200
2019/05/30 1,569 1,618 1,565 1,618 5,600
2019/05/29 1,562 1,609 1,557 1,569 8,600
2019/05/28 1,582 1,658 1,550 1,578 6,600
2019/05/27 1,547 1,591 1,547 1,573 2,800
2019/05/24 1,523 1,571 1,523 1,546 4,400
2019/05/23 1,590 1,590 1,544 1,550 5,500
2019/05/22 1,582 1,590 1,577 1,577 3,100
2019/05/21 1,560 1,572 1,560 1,572 2,300
2019/05/20 1,571 1,582 1,550 1,560 3,600
2019/05/17 1,562 1,567 1,525 1,556 6,300
2019/05/16 1,540 1,559 1,522 1,559 4,800
2019/05/15 1,567 1,567 1,499 1,549 6,200
2019/05/14 1,463 1,551 1,463 1,527 6,200
2019/05/13 1,532 1,532 1,493 1,493 4,500
2019/05/10 1,578 1,578 1,491 1,491 9,400
2019/05/09 1,571 1,602 1,523 1,538 7,200
2019/05/08 1,601 1,606 1,572 1,579 9,400
2019/05/07 1,660 1,660 1,609 1,620 7,200
2019/04/26 1,661 1,668 1,654 1,660 4,100
2019/04/25 1,621 1,697 1,621 1,692 5,200
2019/04/24 1,640 1,664 1,628 1,631 3,100
2019/04/23 1,668 1,668 1,601 1,656 7,900
2019/04/22 1,663 1,663 1,652 1,656 3,500
2019/04/19 1,668 1,669 1,648 1,662 3,000
2019/04/18 1,711 1,711 1,673 1,673 4,900
2019/04/17 1,712 1,724 1,696 1,720 2,800
2019/04/16 1,699 1,728 1,697 1,708 2,600
2019/04/15 1,686 1,706 1,686 1,697 5,100
2019/04/12 1,718 1,718 1,660 1,666 3,000
2019/04/11 1,676 1,684 1,659 1,684 1,900
2019/04/10 1,706 1,706 1,674 1,676 1,600
2019/04/09 1,710 1,710 1,686 1,706 3,200
2019/04/08 1,748 1,748 1,709 1,721 2,600
2019/04/05 1,742 1,752 1,716 1,749 4,400
2019/04/04 1,720 1,754 1,720 1,742 4,900
2019/04/03 1,706 1,736 1,701 1,729 7,600
2019/04/02 1,723 1,740 1,671 1,704 7,800
2019/04/01 1,653 1,722 1,653 1,705 8,900
2019/03/29 1,646 1,646 1,635 1,636 3,300
2019/03/28 1,673 1,673 1,641 1,646 8,400
2019/03/27 1,700 1,700 1,663 1,683 8,100
2019/03/26 1,620 1,750 1,620 1,748 16,900
2019/03/25 1,643 1,649 1,618 1,618 5,800
2019/03/22 1,654 1,670 1,645 1,670 8,200
2019/03/20 1,649 1,663 1,642 1,654 5,400
2019/03/19 1,701 1,701 1,654 1,654 9,200
2019/03/18 1,682 1,712 1,654 1,709 10,500
2019/03/15 1,706 1,715 1,635 1,679 13,100
2019/03/14 1,692 1,735 1,688 1,697 4,600
2019/03/13 1,681 1,683 1,670 1,681 2,000
2019/03/12 1,652 1,699 1,652 1,695 5,400
2019/03/11 1,646 1,661 1,626 1,641 6,900
2019/03/08 1,684 1,713 1,672 1,676 16,800
2019/03/07 1,715 1,715 1,685 1,713 5,500
2019/03/06 1,741 1,750 1,715 1,718 4,500
2019/03/05 1,746 1,750 1,710 1,750 4,600
2019/03/04 1,782 1,782 1,724 1,774 9,000
2019/03/01 1,733 1,753 1,733 1,742 7,200
2019/02/28 1,704 1,760 1,704 1,722 5,100
2019/02/27 1,711 1,720 1,704 1,704 5,300
2019/02/26 1,713 1,729 1,691 1,720 2,800
2019/02/25 1,703 1,749 1,696 1,722 4,100
2019/02/22 1,706 1,711 1,678 1,706 6,000
2019/02/21 1,670 1,706 1,670 1,706 6,900
2019/02/20 1,665 1,711 1,665 1,669 5,000
2019/02/19 1,687 1,687 1,673 1,683 5,500
2019/02/18 1,678 1,696 1,640 1,678 10,800
2019/02/15 1,668 1,677 1,645 1,665 6,900
2019/02/14 1,667 1,671 1,649 1,671 3,300
2019/02/13 1,664 1,667 1,636 1,659 5,700
2019/02/12 1,624 1,668 1,620 1,660 7,700
2019/02/08 1,632 1,652 1,616 1,624 4,400
2019/02/07 1,649 1,654 1,641 1,641 3,700
2019/02/06 1,655 1,677 1,651 1,659 2,400
2019/02/05 1,652 1,664 1,650 1,652 4,600
2019/02/04 1,655 1,673 1,646 1,652 8,400
2019/02/01 1,678 1,678 1,641 1,641 5,600
2019/01/31 1,671 1,678 1,653 1,666 7,100
2019/01/30 1,660 1,736 1,631 1,631 10,600
2019/01/29 1,681 1,681 1,620 1,663 8,700
2019/01/28 1,716 1,716 1,681 1,692 9,200
2019/01/25 1,746 1,749 1,715 1,715 5,900
2019/01/24 1,760 1,770 1,736 1,746 3,500
2019/01/23 1,735 1,766 1,735 1,755 3,700
2019/01/22 1,782 1,782 1,744 1,754 5,300
2019/01/21 1,786 1,795 1,760 1,780 6,700
2019/01/18 1,814 1,814 1,755 1,761 11,600
2019/01/17 1,812 1,825 1,796 1,821 3,600
2019/01/16 1,819 1,819 1,770 1,810 4,500
2019/01/15 1,810 1,877 1,792 1,817 7,800
2019/01/11 1,833 1,868 1,817 1,819 3,200
2019/01/10 1,825 1,825 1,809 1,822 4,400
2019/01/09 1,819 1,846 1,819 1,842 3,500
2019/01/08 1,811 1,858 1,811 1,814 5,600
2019/01/07 1,888 1,891 1,791 1,808 6,800
2019/01/04 1,781 1,832 1,781 1,817 7,300

このページの先頭へ