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
2020/12/30 1,321 1,341 1,312 1,339 3,500
2020/12/29 1,309 1,328 1,306 1,328 4,700
2020/12/28 1,286 1,290 1,267 1,290 5,200
2020/12/25 1,282 1,311 1,265 1,286 10,300
2020/12/24 1,315 1,315 1,295 1,303 3,400
2020/12/23 1,329 1,329 1,281 1,315 8,100
2020/12/22 1,331 1,331 1,318 1,331 11,600
2020/12/21 1,331 1,334 1,312 1,331 4,100
2020/12/18 1,289 1,336 1,282 1,336 11,000
2020/12/17 1,243 1,298 1,243 1,298 5,800
2020/12/16 1,223 1,248 1,220 1,246 9,900
2020/12/15 1,237 1,250 1,223 1,223 3,200
2020/12/14 1,220 1,249 1,220 1,237 11,400
2020/12/11 1,214 1,220 1,205 1,220 33,500
2020/12/10 1,214 1,214 1,210 1,214 1,100
2020/12/09 1,214 1,224 1,203 1,224 14,100
2020/12/08 1,203 1,219 1,203 1,214 6,300
2020/12/07 1,210 1,219 1,207 1,209 7,100
2020/12/04 1,220 1,232 1,209 1,209 8,500
2020/12/03 1,243 1,243 1,222 1,222 7,000
2020/12/02 1,245 1,268 1,234 1,262 18,200
2020/12/01 1,253 1,253 1,227 1,245 4,900
2020/11/30 1,274 1,283 1,253 1,253 6,500
2020/11/27 1,285 1,285 1,264 1,274 8,200
2020/11/26 1,275 1,304 1,274 1,285 9,200
2020/11/25 1,309 1,312 1,259 1,265 8,000
2020/11/24 1,333 1,338 1,308 1,309 7,900
2020/11/20 1,319 1,337 1,319 1,329 4,200
2020/11/19 1,357 1,357 1,321 1,337 4,300
2020/11/18 1,339 1,378 1,339 1,372 5,200
2020/11/17 1,341 1,361 1,341 1,356 8,900
2020/11/16 1,351 1,365 1,334 1,350 10,000
2020/11/13 1,370 1,405 1,344 1,350 9,000
2020/11/12 1,384 1,402 1,384 1,399 3,100
2020/11/11 1,395 1,399 1,344 1,398 11,800
2020/11/10 1,398 1,398 1,324 1,373 13,800
2020/11/09 1,384 1,416 1,331 1,400 9,500
2020/11/06 1,295 1,371 1,280 1,364 6,500
2020/11/05 1,346 1,358 1,312 1,315 5,500
2020/11/04 1,364 1,375 1,355 1,375 4,500
2020/11/02 1,293 1,346 1,261 1,346 6,100
2020/10/30 1,295 1,321 1,282 1,293 3,800
2020/10/29 1,256 1,292 1,252 1,292 4,500
2020/10/28 1,264 1,267 1,232 1,257 7,600
2020/10/27 1,233 1,234 1,221 1,234 3,800
2020/10/26 1,257 1,257 1,230 1,234 4,300
2020/10/23 1,295 1,300 1,260 1,270 4,800
2020/10/22 1,300 1,307 1,292 1,295 4,700
2020/10/21 1,315 1,315 1,300 1,300 2,700
2020/10/20 1,300 1,341 1,300 1,315 3,700
2020/10/19 1,301 1,310 1,281 1,300 2,900
2020/10/16 1,314 1,314 1,300 1,301 3,300
2020/10/15 1,345 1,345 1,314 1,314 2,300
2020/10/14 1,330 1,354 1,330 1,345 2,700
2020/10/13 1,358 1,358 1,330 1,330 3,800
2020/10/12 1,399 1,399 1,361 1,372 1,800
2020/10/09 1,403 1,403 1,387 1,399 1,600
2020/10/08 1,399 1,423 1,387 1,404 5,500
2020/10/07 1,404 1,406 1,382 1,399 4,700
2020/10/06 1,400 1,425 1,373 1,401 7,700
2020/10/05 1,423 1,423 1,372 1,398 5,600
2020/10/02 1,582 1,582 1,424 1,453 8,600
2020/09/30 1,615 1,615 1,572 1,582 6,700
2020/09/29 1,545 1,615 1,534 1,615 7,500
2020/09/28 1,492 1,567 1,480 1,567 9,700
2020/09/25 1,430 1,502 1,430 1,481 4,600
2020/09/24 1,421 1,517 1,421 1,440 4,300
2020/09/23 1,535 1,535 1,439 1,449 9,500
2020/09/18 1,484 1,547 1,484 1,535 9,700
2020/09/17 1,429 1,490 1,411 1,488 6,100
2020/09/16 1,387 1,429 1,374 1,420 9,400
2020/09/15 1,349 1,401 1,349 1,373 5,700
2020/09/14 1,346 1,351 1,338 1,349 4,800
2020/09/11 1,323 1,338 1,313 1,322 13,400
2020/09/10 1,307 1,307 1,286 1,298 5,800
2020/09/09 1,288 1,337 1,273 1,307 10,500
2020/09/08 1,300 1,336 1,291 1,313 4,600
2020/09/07 1,296 1,317 1,280 1,304 10,900
2020/09/04 1,232 1,339 1,232 1,270 8,300
2020/09/03 1,273 1,278 1,253 1,262 6,200
2020/09/02 1,259 1,274 1,255 1,273 5,400
2020/09/01 1,258 1,267 1,246 1,267 5,700
2020/08/31 1,267 1,267 1,245 1,250 1,000
2020/08/28 1,222 1,271 1,218 1,260 7,100
2020/08/27 1,222 1,222 1,222 1,222 1,300
2020/08/26 1,229 1,229 1,222 1,222 700
2020/08/25 1,218 1,240 1,218 1,240 3,700
2020/08/24 1,234 1,245 1,215 1,215 5,000
2020/08/21 1,238 1,238 1,227 1,234 1,900
2020/08/20 1,231 1,243 1,231 1,239 800
2020/08/19 1,228 1,244 1,228 1,244 1,500
2020/08/18 1,242 1,250 1,236 1,244 6,300
2020/08/17 1,258 1,258 1,252 1,255 1,100
2020/08/14 1,264 1,277 1,244 1,258 5,800
2020/08/13 1,252 1,264 1,243 1,264 7,500
2020/08/12 1,238 1,281 1,238 1,252 11,300
2020/08/11 1,217 1,253 1,199 1,238 9,700
2020/08/07 1,186 1,194 1,175 1,194 2,300
2020/08/06 1,195 1,207 1,186 1,186 4,600
2020/08/05 1,183 1,195 1,183 1,195 1,800
2020/08/04 1,184 1,199 1,181 1,194 8,200
2020/08/03 1,216 1,216 1,172 1,175 4,900
2020/07/31 1,271 1,271 1,217 1,238 6,900
2020/07/30 1,334 1,334 1,271 1,271 4,500
2020/07/29 1,363 1,367 1,334 1,334 4,800
2020/07/28 1,382 1,382 1,366 1,372 4,700
2020/07/27 1,380 1,383 1,370 1,382 6,500
2020/07/22 1,432 1,434 1,380 1,380 10,200
2020/07/21 1,440 1,440 1,405 1,432 3,800
2020/07/20 1,439 1,452 1,434 1,444 3,100
2020/07/17 1,468 1,468 1,452 1,455 3,200
2020/07/16 1,461 1,479 1,436 1,468 3,700
2020/07/15 1,388 1,475 1,384 1,475 10,400
2020/07/14 1,379 1,388 1,370 1,388 3,100
2020/07/13 1,379 1,379 1,365 1,379 5,400
2020/07/10 1,418 1,426 1,356 1,356 5,600
2020/07/09 1,426 1,449 1,418 1,418 3,200
2020/07/08 1,431 1,449 1,426 1,426 3,800
2020/07/07 1,503 1,503 1,453 1,453 2,700
2020/07/06 1,512 1,525 1,503 1,503 3,700
2020/07/03 1,513 1,515 1,501 1,512 2,300
2020/07/02 1,521 1,541 1,515 1,521 11,200
2020/07/01 1,536 1,536 1,509 1,529 5,600
2020/06/30 1,560 1,560 1,539 1,545 5,100
2020/06/29 1,545 1,589 1,533 1,559 6,600
2020/06/26 1,470 1,545 1,444 1,545 11,100
2020/06/25 1,505 1,505 1,470 1,470 2,900
2020/06/24 1,535 1,535 1,502 1,533 2,300
2020/06/23 1,530 1,532 1,506 1,526 4,300
2020/06/22 1,530 1,542 1,530 1,530 10,400
2020/06/19 1,511 1,530 1,500 1,530 7,400
2020/06/18 1,524 1,530 1,514 1,530 5,800
2020/06/17 1,503 1,548 1,475 1,545 2,400
2020/06/16 1,457 1,485 1,457 1,485 3,900
2020/06/15 1,439 1,447 1,434 1,441 1,500
2020/06/12 1,421 1,443 1,401 1,443 11,300
2020/06/11 1,445 1,497 1,445 1,480 6,200
2020/06/10 1,477 1,477 1,443 1,468 5,400
2020/06/09 1,496 1,510 1,422 1,477 9,100
2020/06/08 1,493 1,522 1,453 1,496 11,800
2020/06/05 1,522 1,525 1,492 1,492 6,900
2020/06/04 1,513 1,549 1,513 1,529 4,500
2020/06/03 1,549 1,549 1,504 1,506 5,200
2020/06/02 1,548 1,550 1,525 1,550 4,800
2020/06/01 1,559 1,559 1,535 1,548 3,600
2020/05/29 1,496 1,536 1,472 1,535 5,100
2020/05/28 1,503 1,536 1,485 1,536 9,500
2020/05/27 1,541 1,553 1,482 1,503 7,800
2020/05/26 1,511 1,541 1,503 1,541 4,200
2020/05/25 1,483 1,511 1,481 1,511 3,800
2020/05/22 1,481 1,496 1,481 1,492 3,900
2020/05/21 1,498 1,498 1,481 1,490 2,400
2020/05/20 1,488 1,497 1,488 1,490 4,400
2020/05/19 1,482 1,498 1,482 1,498 4,700
2020/05/18 1,493 1,493 1,476 1,493 3,300
2020/05/15 1,481 1,508 1,481 1,493 2,000
2020/05/14 1,527 1,527 1,477 1,477 3,900
2020/05/13 1,497 1,515 1,468 1,509 3,400
2020/05/12 1,509 1,509 1,501 1,504 900
2020/05/11 1,506 1,506 1,499 1,506 2,000
2020/05/08 1,537 1,537 1,501 1,506 3,100
2020/05/07 1,544 1,544 1,505 1,537 4,900
2020/05/01 1,519 1,546 1,519 1,535 4,900
2020/04/30 1,464 1,550 1,462 1,519 12,900
2020/04/28 1,393 1,435 1,393 1,435 6,400
2020/04/27 1,380 1,392 1,365 1,392 4,500
2020/04/24 1,357 1,417 1,357 1,377 6,600
2020/04/23 1,384 1,387 1,363 1,387 3,000
2020/04/22 1,440 1,440 1,388 1,388 5,800
2020/04/21 1,451 1,453 1,439 1,448 3,800
2020/04/20 1,480 1,484 1,475 1,476 1,800
2020/04/17 1,487 1,494 1,483 1,486 3,500
2020/04/16 1,470 1,500 1,469 1,487 4,900
2020/04/15 1,499 1,499 1,468 1,480 3,800
2020/04/14 1,489 1,505 1,467 1,500 5,100
2020/04/13 1,468 1,496 1,467 1,482 1,400
2020/04/10 1,489 1,500 1,460 1,488 5,400
2020/04/09 1,438 1,489 1,405 1,489 8,100
2020/04/08 1,421 1,453 1,421 1,436 4,600
2020/04/07 1,375 1,482 1,373 1,421 12,900
2020/04/06 1,256 1,440 1,256 1,367 8,600
2020/04/03 1,274 1,324 1,272 1,286 2,900
2020/04/02 1,355 1,356 1,301 1,304 6,700
2020/04/01 1,440 1,440 1,328 1,328 6,000
2020/03/31 1,438 1,497 1,428 1,447 13,900
2020/03/30 1,418 1,486 1,412 1,468 11,100
2020/03/27 1,346 1,455 1,345 1,455 23,100
2020/03/26 1,288 1,308 1,241 1,307 19,400
2020/03/25 1,350 1,350 1,211 1,261 19,100
2020/03/24 1,403 1,413 1,343 1,350 8,600
2020/03/23 1,243 1,414 1,213 1,340 10,200
2020/03/19 1,156 1,213 1,156 1,213 4,100
2020/03/18 1,193 1,303 1,132 1,159 10,300
2020/03/17 1,098 1,170 990 1,163 10,500
2020/03/16 1,051 1,128 1,047 1,099 7,900
2020/03/13 1,037 1,127 1,030 1,058 22,500
2020/03/12 1,269 1,298 1,150 1,150 9,000
2020/03/11 1,257 1,270 1,232 1,239 6,600
2020/03/10 1,231 1,257 1,200 1,257 9,200
2020/03/09 1,258 1,258 1,213 1,233 5,300
2020/03/06 1,319 1,328 1,277 1,277 7,200
2020/03/05 1,350 1,364 1,325 1,338 7,900
2020/03/04 1,325 1,372 1,322 1,346 13,300
2020/03/03 1,409 1,410 1,362 1,362 10,900
2020/03/02 1,361 1,416 1,356 1,410 11,300
2020/02/28 1,464 1,464 1,414 1,421 10,000
2020/02/27 1,485 1,485 1,450 1,464 8,300
2020/02/26 1,490 1,505 1,480 1,485 9,400
2020/02/25 1,574 1,600 1,530 1,530 9,700
2020/02/21 1,600 1,622 1,600 1,614 3,500
2020/02/20 1,609 1,617 1,598 1,598 8,400
2020/02/19 1,631 1,631 1,598 1,610 5,800
2020/02/18 1,631 1,636 1,610 1,619 4,600
2020/02/17 1,667 1,669 1,644 1,651 2,600
2020/02/14 1,640 1,669 1,635 1,669 3,100
2020/02/13 1,640 1,661 1,625 1,640 3,500
2020/02/12 1,653 1,653 1,640 1,640 3,000
2020/02/10 1,666 1,671 1,659 1,670 2,000
2020/02/07 1,693 1,699 1,662 1,667 5,400
2020/02/06 1,695 1,704 1,684 1,694 4,400
2020/02/05 1,656 1,688 1,656 1,673 7,000
2020/02/04 1,641 1,670 1,641 1,655 8,600
2020/02/03 1,625 1,671 1,610 1,667 7,500
2020/01/31 1,666 1,681 1,636 1,651 7,900
2020/01/30 1,649 1,662 1,627 1,658 6,700
2020/01/29 1,636 1,651 1,616 1,636 4,700
2020/01/28 1,644 1,658 1,624 1,646 6,400
2020/01/27 1,658 1,677 1,641 1,644 4,900
2020/01/24 1,690 1,690 1,669 1,669 4,400
2020/01/23 1,690 1,693 1,671 1,691 8,200
2020/01/22 1,691 1,703 1,679 1,690 6,600
2020/01/21 1,673 1,696 1,673 1,691 4,900
2020/01/20 1,703 1,703 1,671 1,673 4,700
2020/01/17 1,680 1,694 1,666 1,673 4,600
2020/01/16 1,696 1,696 1,654 1,664 5,700
2020/01/15 1,688 1,713 1,663 1,696 5,900
2020/01/14 1,696 1,696 1,675 1,688 6,100
2020/01/10 1,690 1,712 1,690 1,696 2,300
2020/01/09 1,688 1,704 1,688 1,695 4,700
2020/01/08 1,678 1,698 1,671 1,679 13,400
2020/01/07 1,699 1,713 1,692 1,707 7,000
2020/01/06 1,672 1,694 1,671 1,683 8,000

このページの先頭へ