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
2023/12/29 1,274 1,283 1,266 1,278 21,400
2023/12/28 1,262 1,279 1,262 1,273 21,400
2023/12/27 1,230 1,266 1,230 1,264 37,200
2023/12/26 1,234 1,244 1,225 1,230 19,200
2023/12/25 1,248 1,254 1,236 1,243 12,800
2023/12/22 1,229 1,253 1,229 1,246 29,000
2023/12/21 1,241 1,249 1,226 1,229 21,700
2023/12/20 1,256 1,259 1,236 1,253 34,800
2023/12/19 1,273 1,279 1,258 1,262 38,400
2023/12/18 1,286 1,286 1,256 1,272 17,900
2023/12/15 1,286 1,295 1,279 1,293 30,000
2023/12/14 1,314 1,314 1,273 1,276 28,700
2023/12/13 1,307 1,321 1,306 1,311 14,100
2023/12/12 1,334 1,338 1,301 1,301 19,700
2023/12/11 1,322 1,339 1,318 1,326 13,800
2023/12/08 1,283 1,323 1,283 1,307 32,600
2023/12/07 1,292 1,308 1,290 1,305 18,100
2023/12/06 1,291 1,305 1,288 1,305 17,400
2023/12/05 1,310 1,312 1,297 1,297 14,600
2023/12/04 1,316 1,326 1,307 1,312 15,000
2023/12/01 1,317 1,326 1,309 1,323 12,500
2023/11/30 1,298 1,316 1,298 1,308 13,000
2023/11/29 1,336 1,344 1,301 1,311 25,500
2023/11/28 1,346 1,350 1,330 1,340 18,000
2023/11/27 1,346 1,353 1,338 1,346 16,000
2023/11/24 1,348 1,349 1,338 1,346 17,900
2023/11/22 1,349 1,361 1,340 1,348 21,600
2023/11/21 1,340 1,358 1,335 1,349 22,800
2023/11/20 1,310 1,351 1,310 1,325 34,900
2023/11/17 1,283 1,320 1,283 1,311 26,100
2023/11/16 1,291 1,311 1,283 1,291 34,200
2023/11/15 1,337 1,337 1,290 1,298 58,900
2023/11/14 1,350 1,356 1,305 1,320 39,900
2023/11/13 1,381 1,384 1,331 1,350 42,300
2023/11/10 1,355 1,372 1,343 1,372 44,900
2023/11/09 1,353 1,359 1,317 1,358 65,700
2023/11/08 1,449 1,449 1,351 1,356 63,900
2023/11/07 1,447 1,472 1,440 1,448 25,000
2023/11/06 1,501 1,502 1,463 1,466 46,900
2023/11/02 1,530 1,544 1,476 1,492 42,400
2023/11/01 1,496 1,537 1,480 1,532 75,900
2023/10/31 1,437 1,475 1,413 1,475 56,700
2023/10/30 1,433 1,476 1,401 1,402 86,800
2023/10/27 1,412 1,449 1,412 1,449 17,600
2023/10/26 1,429 1,452 1,408 1,408 27,400
2023/10/25 1,456 1,463 1,442 1,444 30,400
2023/10/24 1,471 1,471 1,420 1,456 62,900
2023/10/23 1,478 1,478 1,446 1,449 26,100
2023/10/20 1,505 1,517 1,481 1,482 44,400
2023/10/19 1,500 1,520 1,480 1,500 46,300
2023/10/18 1,505 1,534 1,492 1,519 62,500
2023/10/17 1,452 1,475 1,444 1,475 56,500
2023/10/16 1,400 1,430 1,391 1,427 55,700
2023/10/13 1,382 1,425 1,382 1,407 81,100
2023/10/12 1,358 1,400 1,350 1,396 42,100
2023/10/11 1,362 1,362 1,331 1,338 25,200
2023/10/10 1,310 1,355 1,304 1,355 51,600
2023/10/06 1,299 1,317 1,271 1,312 24,300
2023/10/05 1,270 1,299 1,261 1,299 50,900
2023/10/04 1,276 1,290 1,254 1,255 85,800
2023/10/03 1,327 1,327 1,295 1,301 53,900
2023/10/02 1,345 1,379 1,341 1,343 26,300
2023/09/29 1,399 1,399 1,336 1,341 35,700
2023/09/28 1,394 1,436 1,394 1,399 47,000
2023/09/27 1,398 1,410 1,386 1,410 24,200
2023/09/26 1,369 1,415 1,369 1,410 51,100
2023/09/25 1,394 1,394 1,364 1,369 43,600
2023/09/22 1,393 1,407 1,372 1,401 37,000
2023/09/21 1,404 1,437 1,395 1,403 57,300
2023/09/20 1,403 1,438 1,372 1,411 95,400
2023/09/19 1,396 1,419 1,372 1,400 88,000
2023/09/15 1,434 1,434 1,387 1,396 60,400
2023/09/14 1,415 1,431 1,404 1,427 37,000
2023/09/13 1,395 1,417 1,376 1,405 53,800
2023/09/12 1,365 1,395 1,351 1,393 55,100
2023/09/11 1,288 1,363 1,288 1,359 55,600
2023/09/08 1,295 1,305 1,282 1,282 32,500
2023/09/07 1,298 1,309 1,295 1,300 34,000
2023/09/06 1,277 1,318 1,270 1,310 54,900
2023/09/05 1,277 1,286 1,252 1,277 62,400
2023/09/04 1,244 1,277 1,244 1,277 32,600
2023/09/01 1,230 1,250 1,226 1,243 38,100
2023/08/31 1,232 1,235 1,224 1,233 19,900
2023/08/30 1,224 1,236 1,212 1,235 16,200
2023/08/29 1,215 1,240 1,212 1,233 47,500
2023/08/28 1,198 1,213 1,195 1,213 29,100
2023/08/25 1,181 1,200 1,176 1,194 22,200
2023/08/24 1,183 1,190 1,183 1,186 10,200
2023/08/23 1,184 1,192 1,179 1,192 10,300
2023/08/22 1,172 1,192 1,171 1,184 17,300
2023/08/21 1,179 1,182 1,170 1,170 16,400
2023/08/18 1,191 1,192 1,175 1,181 22,500
2023/08/17 1,165 1,196 1,155 1,196 50,800
2023/08/16 1,180 1,187 1,160 1,168 46,200
2023/08/15 1,195 1,203 1,176 1,197 28,900
2023/08/14 1,199 1,207 1,188 1,190 23,300
2023/08/10 1,203 1,203 1,186 1,194 20,600
2023/08/09 1,218 1,218 1,187 1,207 45,500
2023/08/08 1,217 1,221 1,206 1,219 22,400
2023/08/07 1,192 1,225 1,185 1,216 44,100
2023/08/04 1,172 1,195 1,172 1,191 31,200
2023/08/03 1,188 1,189 1,169 1,182 51,100
2023/08/02 1,180 1,205 1,163 1,200 70,700
2023/08/01 1,175 1,177 1,155 1,175 53,700
2023/07/31 1,175 1,182 1,154 1,168 52,400
2023/07/28 1,140 1,172 1,136 1,158 93,100
2023/07/27 1,138 1,142 1,108 1,137 43,400
2023/07/26 1,146 1,153 1,134 1,138 36,500
2023/07/25 1,120 1,159 1,119 1,146 66,100
2023/07/24 1,106 1,120 1,106 1,119 17,100
2023/07/21 1,108 1,109 1,098 1,105 14,300
2023/07/20 1,105 1,107 1,098 1,105 21,400
2023/07/19 1,090 1,100 1,089 1,096 44,100
2023/07/18 1,069 1,085 1,067 1,074 21,200
2023/07/14 1,078 1,078 1,066 1,069 20,600
2023/07/13 1,082 1,082 1,069 1,079 33,000
2023/07/12 1,095 1,095 1,081 1,081 20,200
2023/07/11 1,091 1,099 1,088 1,095 27,900
2023/07/10 1,084 1,102 1,084 1,088 32,100
2023/07/07 1,066 1,094 1,060 1,081 44,600
2023/07/06 1,081 1,081 1,069 1,069 35,400
2023/07/05 1,081 1,099 1,070 1,083 32,700
2023/07/04 1,063 1,086 1,062 1,081 58,900
2023/07/03 1,057 1,070 1,053 1,066 27,300
2023/06/30 1,060 1,060 1,046 1,049 35,500
2023/06/29 1,065 1,065 1,054 1,060 13,900
2023/06/28 1,062 1,065 1,057 1,065 17,200
2023/06/27 1,051 1,063 1,048 1,058 15,200
2023/06/26 1,058 1,063 1,049 1,050 11,900
2023/06/23 1,055 1,063 1,048 1,056 18,400
2023/06/22 1,058 1,063 1,050 1,052 35,500
2023/06/21 1,048 1,061 1,048 1,058 12,300
2023/06/20 1,050 1,051 1,047 1,050 12,200
2023/06/19 1,061 1,064 1,043 1,051 39,100
2023/06/16 1,056 1,064 1,051 1,061 15,800
2023/06/15 1,066 1,066 1,050 1,052 14,200
2023/06/14 1,064 1,068 1,061 1,063 9,100
2023/06/13 1,062 1,062 1,055 1,055 12,700
2023/06/12 1,054 1,062 1,053 1,056 13,300
2023/06/09 1,045 1,056 1,045 1,053 25,700
2023/06/08 1,047 1,052 1,042 1,045 42,600
2023/06/07 1,050 1,059 1,047 1,047 27,200
2023/06/06 1,045 1,057 1,037 1,048 21,400
2023/06/05 1,055 1,059 1,044 1,054 24,400
2023/06/02 1,032 1,047 1,032 1,044 14,600
2023/06/01 1,025 1,033 1,022 1,027 16,600
2023/05/31 1,034 1,034 1,023 1,025 34,300
2023/05/30 1,037 1,049 1,032 1,035 40,900
2023/05/29 1,050 1,053 1,039 1,039 24,500
2023/05/26 1,058 1,058 1,034 1,035 37,200
2023/05/25 1,057 1,064 1,052 1,064 29,100
2023/05/24 1,056 1,068 1,056 1,060 13,000
2023/05/23 1,065 1,071 1,053 1,056 38,900
2023/05/22 1,067 1,072 1,060 1,061 33,600
2023/05/19 1,081 1,081 1,064 1,067 43,500
2023/05/18 1,093 1,099 1,079 1,080 41,400
2023/05/17 1,086 1,096 1,083 1,085 28,500
2023/05/16 1,104 1,104 1,086 1,086 22,600
2023/05/15 1,099 1,114 1,095 1,104 18,400
2023/05/12 1,100 1,100 1,086 1,099 32,400
2023/05/11 1,093 1,099 1,093 1,098 8,500
2023/05/10 1,097 1,102 1,093 1,099 13,500
2023/05/09 1,093 1,107 1,089 1,103 14,100
2023/05/08 1,104 1,104 1,088 1,093 14,200
2023/05/02 1,107 1,107 1,088 1,100 12,200
2023/05/01 1,096 1,102 1,089 1,098 20,600
2023/04/28 1,097 1,099 1,084 1,096 35,500
2023/04/27 1,090 1,106 1,082 1,082 72,100
2023/04/26 1,100 1,100 1,087 1,092 27,000
2023/04/25 1,102 1,111 1,100 1,102 23,400
2023/04/24 1,113 1,114 1,100 1,102 28,700
2023/04/21 1,120 1,126 1,111 1,113 11,200
2023/04/20 1,117 1,132 1,117 1,124 14,600
2023/04/19 1,122 1,122 1,112 1,119 19,200
2023/04/18 1,112 1,128 1,110 1,122 18,800
2023/04/17 1,113 1,114 1,100 1,107 23,500
2023/04/14 1,119 1,119 1,104 1,108 14,000
2023/04/13 1,109 1,115 1,102 1,111 16,900
2023/04/12 1,117 1,123 1,104 1,120 19,400
2023/04/11 1,112 1,116 1,098 1,116 34,500
2023/04/10 1,107 1,111 1,098 1,108 18,400
2023/04/07 1,094 1,103 1,091 1,093 24,600
2023/04/06 1,102 1,102 1,085 1,086 30,900
2023/04/05 1,110 1,113 1,102 1,102 24,100
2023/04/04 1,137 1,137 1,120 1,128 42,200
2023/04/03 1,116 1,144 1,116 1,132 18,000
2023/03/31 1,113 1,122 1,105 1,112 21,400
2023/03/30 1,120 1,123 1,106 1,109 29,400
2023/03/29 1,133 1,146 1,133 1,139 26,500
2023/03/28 1,130 1,140 1,126 1,130 15,700
2023/03/27 1,130 1,133 1,123 1,129 9,000
2023/03/24 1,130 1,130 1,123 1,128 13,400
2023/03/23 1,134 1,140 1,120 1,134 19,100
2023/03/22 1,134 1,145 1,131 1,138 35,500
2023/03/20 1,116 1,129 1,108 1,111 32,900
2023/03/17 1,133 1,138 1,118 1,129 26,700
2023/03/16 1,117 1,128 1,099 1,121 64,700
2023/03/15 1,152 1,165 1,136 1,147 65,700
2023/03/14 1,152 1,158 1,114 1,128 102,700
2023/03/13 1,204 1,204 1,162 1,181 70,400
2023/03/10 1,269 1,270 1,226 1,226 52,800
2023/03/09 1,272 1,292 1,272 1,283 23,700
2023/03/08 1,254 1,273 1,254 1,268 16,700
2023/03/07 1,259 1,269 1,251 1,269 24,700
2023/03/06 1,270 1,270 1,251 1,259 19,700
2023/03/03 1,272 1,277 1,263 1,269 23,500
2023/03/02 1,294 1,299 1,271 1,277 27,300
2023/03/01 1,275 1,295 1,271 1,294 21,700
2023/02/28 1,287 1,290 1,268 1,274 27,100
2023/02/27 1,264 1,287 1,261 1,287 16,200
2023/02/24 1,267 1,281 1,255 1,264 25,600
2023/02/22 1,272 1,284 1,261 1,266 17,500
2023/02/21 1,256 1,276 1,255 1,273 15,900
2023/02/20 1,237 1,257 1,237 1,256 14,300
2023/02/17 1,248 1,248 1,236 1,239 9,400
2023/02/16 1,261 1,261 1,233 1,248 25,800
2023/02/15 1,264 1,264 1,250 1,253 17,400
2023/02/14 1,252 1,263 1,252 1,256 8,500
2023/02/13 1,246 1,262 1,246 1,250 13,900
2023/02/10 1,237 1,257 1,237 1,242 10,500
2023/02/09 1,248 1,251 1,238 1,238 10,200
2023/02/08 1,231 1,248 1,231 1,245 10,800
2023/02/07 1,230 1,243 1,230 1,232 9,200
2023/02/06 1,245 1,245 1,217 1,229 14,800
2023/02/03 1,243 1,250 1,233 1,240 9,100
2023/02/02 1,251 1,252 1,236 1,243 17,900
2023/02/01 1,270 1,272 1,250 1,256 15,900
2023/01/31 1,265 1,279 1,251 1,260 13,000
2023/01/30 1,251 1,273 1,240 1,262 58,400
2023/01/27 1,230 1,255 1,224 1,251 21,800
2023/01/26 1,236 1,236 1,222 1,227 9,600
2023/01/25 1,244 1,244 1,229 1,237 11,900
2023/01/24 1,224 1,248 1,224 1,244 21,200
2023/01/23 1,219 1,234 1,212 1,224 20,800
2023/01/20 1,200 1,216 1,191 1,213 19,100
2023/01/19 1,210 1,219 1,192 1,208 39,900
2023/01/18 1,237 1,239 1,200 1,223 49,100
2023/01/17 1,243 1,243 1,218 1,239 27,700
2023/01/16 1,250 1,251 1,230 1,236 35,100
2023/01/13 1,204 1,283 1,204 1,264 60,600
2023/01/12 1,187 1,216 1,179 1,204 25,000
2023/01/11 1,196 1,204 1,193 1,204 12,400
2023/01/10 1,219 1,224 1,201 1,201 9,000
2023/01/06 1,213 1,222 1,200 1,210 12,700
2023/01/05 1,243 1,248 1,213 1,214 23,400
2023/01/04 1,254 1,255 1,228 1,254 16,700

このページの先頭へ