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
2026/09/25 1,181 1,209 1,181 1,202 61,900
2026/09/24 1,200 1,200 1,169 1,179 61,600
2026/09/18 1,201 1,203 1,177 1,200 64,400
2026/09/17 1,200 1,220 1,185 1,195 52,900
2026/09/16 1,184 1,210 1,180 1,191 69,000
2026/09/15 1,182 1,188 1,172 1,178 49,900
2026/09/14 1,177 1,189 1,163 1,182 40,900
2026/09/11 1,134 1,189 1,126 1,177 75,500
2026/09/10 1,125 1,161 1,121 1,160 78,800
2026/09/09 1,152 1,157 1,125 1,130 82,100
2026/09/08 1,171 1,172 1,151 1,157 54,300
2026/09/07 1,176 1,190 1,168 1,177 59,300
2026/09/04 1,162 1,180 1,150 1,179 46,000
2026/09/03 1,146 1,182 1,146 1,167 73,500
2026/09/02 1,149 1,158 1,131 1,149 61,800
2026/09/01 1,149 1,157 1,141 1,149 39,300
2026/08/31 1,152 1,161 1,140 1,158 55,200
2026/08/28 1,150 1,166 1,140 1,152 34,900
2026/08/27 1,139 1,158 1,138 1,152 53,400
2026/08/26 1,130 1,144 1,129 1,138 29,700
2026/08/25 1,114 1,126 1,109 1,122 21,400
2026/08/24 1,116 1,116 1,104 1,109 27,800
2026/08/21 1,104 1,115 1,102 1,107 27,900
2026/08/20 1,116 1,117 1,086 1,105 97,300
2026/08/19 1,130 1,137 1,102 1,116 98,900
2026/08/18 1,128 1,159 1,127 1,136 55,100
2026/08/17 1,097 1,140 1,094 1,136 61,900
2026/08/14 1,075 1,110 1,075 1,095 110,100
2026/08/13 1,045 1,072 1,045 1,072 70,600
2026/08/12 1,043 1,049 1,030 1,045 37,500
2026/08/10 1,060 1,060 1,027 1,031 60,400
2026/08/07 1,048 1,050 1,035 1,049 21,100
2026/08/06 1,040 1,051 1,033 1,046 43,600
2026/08/05 1,024 1,042 1,016 1,033 30,000
2026/08/04 1,023 1,035 1,015 1,024 22,400
2026/08/03 1,013 1,034 993 1,034 68,500
2026/07/31 1,021 1,033 1,005 1,020 50,900
2026/07/30 1,007 1,017 998 1,017 29,100
2026/07/29 1,033 1,039 1,000 1,020 80,100
2026/07/28 1,068 1,068 1,033 1,042 33,700
2026/07/27 1,058 1,073 1,048 1,067 51,900
2026/07/24 1,018 1,045 1,016 1,045 40,100
2026/07/23 1,027 1,044 1,027 1,034 30,000
2026/07/22 1,026 1,044 1,018 1,034 37,000
2026/07/21 999 1,025 991 1,023 50,900
2026/07/17 1,025 1,027 981 989 95,900
2026/07/16 1,028 1,034 1,019 1,023 28,000
2026/07/15 1,007 1,028 1,006 1,028 54,400
2026/07/14 997 1,003 987 1,003 29,800
2026/07/13 983 999 983 983 26,700
2026/07/10 973 985 967 982 36,500
2026/07/09 974 975 962 974 31,100
2026/07/08 982 987 944 978 206,700
2026/07/07 999 1,010 985 985 50,100
2026/07/06 984 989 971 989 43,900
2026/07/03 979 983 965 978 35,200
2026/07/02 958 985 953 975 38,100
2026/07/01 948 969 948 953 31,700
2026/06/30 953 954 938 943 33,500
2026/06/29 946 958 939 944 26,400
2026/06/26 948 959 940 946 29,600
2026/06/25 955 963 944 944 50,400
2026/06/24 958 963 936 949 39,400
2026/06/23 968 973 957 957 26,100
2026/06/22 956 968 953 962 25,500
2026/06/19 972 975 946 956 84,400
2026/06/18 957 974 957 971 35,400
2026/06/17 964 983 960 960 42,800
2026/06/16 986 986 955 964 60,400
2026/06/15 979 992 978 981 36,400
2026/06/12 974 977 956 968 28,000
2026/06/11 963 964 945 959 37,100
2026/06/10 958 993 958 972 82,400
2026/06/09 958 974 949 958 47,500
2026/06/08 945 955 935 948 27,800
2026/06/05 951 970 951 958 40,400
2026/06/04 938 957 917 951 43,300
2026/06/03 950 954 939 944 60,500
2026/06/02 954 954 929 943 51,900
2026/06/01 981 981 960 960 55,900
2026/05/29 980 998 978 979 37,200
2026/05/28 996 996 967 980 39,100
2026/05/27 1,014 1,014 992 997 26,000
2026/05/26 1,004 1,020 990 1,012 46,800
2026/05/25 1,028 1,028 999 1,001 62,200
2026/05/22 1,026 1,026 1,011 1,020 31,500
2026/05/21 1,015 1,041 1,013 1,016 52,000
2026/05/20 1,017 1,021 997 1,008 48,100
2026/05/19 1,014 1,034 1,005 1,013 48,500
2026/05/18 1,000 1,012 978 1,010 70,200
2026/05/15 1,007 1,016 982 990 54,300
2026/05/14 1,000 1,001 982 1,000 59,100
2026/05/13 979 998 979 998 39,700
2026/05/12 975 988 973 974 34,600
2026/05/11 962 980 961 967 26,000
2026/05/08 962 969 945 967 41,000
2026/05/07 970 977 962 975 42,300
2026/05/01 956 961 941 956 38,000
2026/04/30 981 981 958 959 29,300
2026/04/28 955 988 952 987 58,400
2026/04/27 957 959 941 943 51,200
2026/04/24 963 975 953 958 29,900
2026/04/23 973 977 963 971 37,300
2026/04/22 997 1,000 973 975 67,400
2026/04/21 1,008 1,009 991 994 46,300
2026/04/20 1,028 1,035 1,012 1,014 28,800
2026/04/17 1,022 1,029 1,009 1,018 38,800
2026/04/16 1,011 1,027 1,009 1,009 30,600
2026/04/15 1,007 1,029 1,007 1,011 43,700
2026/04/14 1,015 1,017 1,001 1,004 21,100
2026/04/13 991 1,010 987 1,003 37,500
2026/04/10 1,019 1,031 999 1,002 54,400
2026/04/09 1,028 1,040 1,008 1,010 49,600
2026/04/08 1,031 1,040 1,012 1,030 88,000
2026/04/07 994 1,015 990 993 52,500
2026/04/06 992 996 983 983 25,900
2026/04/03 1,000 1,004 978 983 29,500
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

このページの先頭へ