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

大東銀行(8563)の株価時系列情報

大東銀行(8563)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
2026/03/27 1,002 1,031 1,000 1,025 91,300
2026/03/26 1,020 1,023 1,003 1,009 48,700
2026/03/25 1,016 1,035 1,016 1,028 55,100
2026/03/24 998 1,002 988 997 36,500
2026/03/23 974 978 959 968 76,500
2026/03/19 1,016 1,018 1,004 1,004 53,900
2026/03/18 1,025 1,045 1,025 1,045 36,500
2026/03/17 1,025 1,040 1,016 1,018 41,500
2026/03/16 1,015 1,031 1,015 1,019 48,100
2026/03/13 1,010 1,043 1,010 1,033 58,200
2026/03/12 1,062 1,063 1,029 1,035 61,400
2026/03/11 1,079 1,099 1,065 1,067 64,200
2026/03/10 1,071 1,083 1,053 1,079 53,700
2026/03/09 1,013 1,045 1,005 1,041 101,500
2026/03/06 1,084 1,098 1,062 1,091 69,400
2026/03/05 1,079 1,113 1,079 1,098 69,300
2026/03/04 1,091 1,103 1,028 1,049 207,900
2026/03/03 1,140 1,166 1,120 1,132 123,500
2026/03/02 1,144 1,160 1,131 1,141 143,400
2026/02/27 1,167 1,204 1,165 1,204 91,800
2026/02/26 1,137 1,163 1,137 1,161 51,300
2026/02/25 1,165 1,165 1,132 1,140 98,500
2026/02/24 1,180 1,184 1,131 1,160 101,500
2026/02/20 1,176 1,182 1,158 1,180 71,800
2026/02/19 1,145 1,178 1,139 1,177 78,300
2026/02/18 1,134 1,147 1,127 1,131 51,500
2026/02/17 1,142 1,162 1,123 1,132 68,400
2026/02/16 1,153 1,153 1,128 1,147 99,100
2026/02/13 1,152 1,161 1,130 1,138 99,500
2026/02/12 1,131 1,164 1,129 1,162 77,000
2026/02/10 1,130 1,157 1,119 1,133 99,400
2026/02/09 1,151 1,153 1,093 1,124 191,700
2026/02/06 1,050 1,074 1,035 1,074 112,700
2026/02/05 1,030 1,064 1,030 1,064 73,500
2026/02/04 1,000 1,028 996 1,024 67,400
2026/02/03 991 1,011 990 1,000 67,000
2026/02/02 1,001 1,004 979 979 95,100
2026/01/30 975 1,000 975 1,000 83,200
2026/01/29 978 980 963 978 62,800
2026/01/28 977 979 957 978 63,300
2026/01/27 974 981 962 980 52,300
2026/01/26 980 984 958 974 107,000
2026/01/23 954 988 954 986 78,600
2026/01/22 952 970 952 952 54,400
2026/01/21 940 949 927 946 159,400
2026/01/20 970 970 953 962 92,600
2026/01/19 976 976 955 969 105,800
2026/01/16 973 977 965 973 85,700
2026/01/15 950 973 950 973 99,100
2026/01/14 959 968 951 952 95,800
2026/01/13 960 965 951 958 78,400
2026/01/09 937 946 934 946 44,700
2026/01/08 941 947 933 937 66,000
2026/01/07 938 948 931 941 78,300
2026/01/06 915 940 914 940 94,000
2026/01/05 917 921 904 911 74,600
2025/12/30 901 914 895 907 92,900
2025/12/29 916 922 891 901 179,000
2025/12/26 870 876 865 869 40,200
2025/12/25 857 868 857 868 35,200
2025/12/24 855 856 847 856 53,100
2025/12/23 839 858 839 856 36,000
2025/12/22 840 848 838 841 30,100
2025/12/19 830 840 829 839 56,100
2025/12/18 825 836 821 829 48,900
2025/12/17 824 835 808 830 61,400
2025/12/16 837 840 821 823 44,300
2025/12/15 825 833 821 833 51,800
2025/12/12 802 823 802 821 103,500
2025/12/11 807 810 795 797 54,900
2025/12/10 805 811 801 807 23,800
2025/12/09 804 811 802 807 35,900
2025/12/08 808 808 800 804 39,200
2025/12/05 810 813 801 807 32,300
2025/12/04 803 817 802 811 91,900
2025/12/03 800 806 794 806 65,500
2025/12/02 809 820 798 798 78,700
2025/12/01 804 813 792 802 155,000
2025/11/28 789 800 789 792 55,800
2025/11/27 783 790 783 786 44,400
2025/11/26 778 781 777 778 27,700
2025/11/25 779 779 770 770 47,300
2025/11/21 765 775 763 775 39,300
2025/11/20 770 772 767 769 21,300
2025/11/19 764 767 760 761 32,000
2025/11/18 781 781 763 763 71,000
2025/11/17 783 786 776 781 49,100
2025/11/14 780 790 779 783 50,300
2025/11/13 778 784 778 780 45,200
2025/11/12 776 784 771 777 60,800
2025/11/11 779 779 773 776 9,400
2025/11/10 777 779 775 777 16,800
2025/11/07 778 780 774 777 16,400
2025/11/06 773 787 773 782 15,900
2025/11/05 775 777 764 771 34,300
2025/11/04 783 787 770 778 103,200
2025/10/31 786 799 778 780 71,600
2025/10/30 780 788 778 786 40,400
2025/10/29 787 787 772 776 39,500
2025/10/28 791 791 778 787 27,600
2025/10/27 777 789 772 789 34,100
2025/10/24 770 772 767 769 15,100
2025/10/23 766 771 766 770 11,800
2025/10/22 772 772 770 770 9,400
2025/10/21 765 769 764 766 24,800
2025/10/20 773 773 757 764 66,800
2025/10/17 765 768 755 758 30,600
2025/10/16 764 770 764 767 36,900
2025/10/15 750 760 748 756 15,900
2025/10/14 758 760 730 742 83,000
2025/10/10 773 773 760 768 22,600
2025/10/09 779 784 773 773 33,700
2025/10/08 772 800 771 779 33,800
2025/10/07 776 776 766 770 20,100
2025/10/06 780 784 771 776 32,000
2025/10/03 773 778 771 772 17,900
2025/10/02 778 778 766 773 16,500
2025/10/01 795 795 776 776 30,600
2025/09/30 791 798 790 797 18,400
2025/09/29 803 805 788 788 22,600
2025/09/26 789 800 786 793 44,500
2025/09/25 781 795 781 789 15,800
2025/09/24 782 783 778 781 22,200
2025/09/22 787 792 785 786 13,200
2025/09/19 782 789 778 781 28,300
2025/09/18 791 791 778 778 37,300
2025/09/17 802 802 790 790 29,300
2025/09/16 802 804 798 798 24,100
2025/09/12 803 807 800 800 17,100
2025/09/11 797 803 795 801 32,200
2025/09/10 793 801 790 790 30,900
2025/09/09 798 801 790 793 15,300
2025/09/08 801 802 795 799 9,500
2025/09/05 800 806 795 800 38,600
2025/09/04 797 805 797 799 10,600
2025/09/03 805 811 793 795 17,100
2025/09/02 801 810 800 809 26,100
2025/09/01 807 813 797 797 25,500
2025/08/29 795 815 790 813 44,000
2025/08/28 785 797 783 795 40,800
2025/08/27 798 801 786 788 25,700
2025/08/26 808 808 792 802 38,600
2025/08/25 811 817 806 808 64,900
2025/08/22 790 808 788 796 100,000
2025/08/21 777 790 773 789 45,800
2025/08/20 761 785 752 775 93,300
2025/08/19 764 764 754 755 25,800
2025/08/18 764 770 759 766 32,000
2025/08/15 745 765 745 765 76,500
2025/08/14 739 745 733 745 39,100
2025/08/13 741 745 739 741 14,000
2025/08/12 742 744 738 741 37,300
2025/08/08 738 742 734 738 20,000
2025/08/07 735 738 732 736 8,100
2025/08/06 728 735 728 735 8,100
2025/08/05 729 732 729 732 7,300
2025/08/04 734 734 725 729 34,700
2025/08/01 737 741 737 738 8,400
2025/07/31 738 740 734 735 6,200
2025/07/30 738 738 730 734 11,500
2025/07/29 732 737 732 736 5,400
2025/07/28 738 742 731 731 16,900
2025/07/25 738 743 736 738 9,400
2025/07/24 731 744 731 744 42,200
2025/07/23 729 730 725 730 29,100
2025/07/22 727 731 722 725 10,700
2025/07/18 734 734 723 729 42,900
2025/07/17 713 720 713 719 11,100
2025/07/16 715 720 714 715 8,100
2025/07/15 712 718 712 714 17,100
2025/07/14 711 713 708 712 13,200
2025/07/11 713 716 709 714 12,300
2025/07/10 718 720 705 705 48,000
2025/07/09 718 719 715 717 29,300
2025/07/08 713 717 713 715 3,200
2025/07/07 717 720 714 720 9,300
2025/07/04 718 721 714 718 13,300
2025/07/03 715 717 712 716 5,800
2025/07/02 718 718 711 716 18,000
2025/07/01 719 719 714 714 9,000
2025/06/30 718 729 718 719 16,700
2025/06/27 715 720 715 716 4,000
2025/06/26 717 720 717 717 4,300
2025/06/25 717 719 710 719 14,100
2025/06/24 726 726 716 717 19,600
2025/06/23 722 725 716 722 9,500
2025/06/20 730 730 718 722 21,400
2025/06/19 731 731 722 722 11,800
2025/06/18 722 731 721 726 18,900
2025/06/17 722 736 714 732 66,900
2025/06/16 706 722 706 722 31,600
2025/06/13 707 710 698 710 25,600
2025/06/12 712 712 703 707 12,700
2025/06/11 714 720 712 712 7,800
2025/06/10 716 730 716 718 35,400
2025/06/09 715 720 715 716 20,000
2025/06/06 715 722 714 715 26,000
2025/06/05 713 715 711 713 20,800
2025/06/04 707 715 707 713 27,100
2025/06/03 713 713 706 707 22,400

このページの先頭へ