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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 715 | 715 | 710 | 713 | 26,300 |
| 2025/05/30 | 705 | 718 | 704 | 714 | 40,500 |
| 2025/05/29 | 712 | 714 | 680 | 705 | 72,400 |
| 2025/05/28 | 709 | 715 | 705 | 712 | 28,500 |
| 2025/05/27 | 694 | 709 | 693 | 709 | 67,300 |
| 2025/05/26 | 690 | 694 | 690 | 694 | 7,800 |
| 2025/05/23 | 696 | 701 | 693 | 693 | 15,200 |
| 2025/05/22 | 694 | 698 | 694 | 696 | 8,100 |
| 2025/05/21 | 708 | 708 | 694 | 695 | 26,500 |
| 2025/05/20 | 702 | 706 | 701 | 701 | 17,400 |
| 2025/05/19 | 695 | 704 | 694 | 702 | 19,100 |
| 2025/05/16 | 695 | 701 | 691 | 698 | 47,300 |
| 2025/05/15 | 691 | 703 | 690 | 697 | 50,400 |
| 2025/05/14 | 672 | 718 | 659 | 702 | 331,500 |
| 2025/05/13 | 710 | 710 | 699 | 699 | 98,900 |
| 2025/05/12 | 681 | 696 | 681 | 696 | 50,100 |
| 2025/05/09 | 661 | 676 | 656 | 675 | 30,900 |
| 2025/05/08 | 664 | 664 | 654 | 656 | 21,100 |
| 2025/05/07 | 665 | 673 | 661 | 665 | 15,200 |
| 2025/05/02 | 670 | 670 | 662 | 665 | 27,700 |
| 2025/05/01 | 671 | 673 | 665 | 666 | 28,300 |
| 2025/04/30 | 669 | 673 | 662 | 668 | 25,700 |
| 2025/04/28 | 667 | 672 | 667 | 668 | 9,400 |
| 2025/04/25 | 667 | 670 | 664 | 667 | 31,800 |
| 2025/04/24 | 660 | 666 | 659 | 666 | 37,900 |
| 2025/04/23 | 654 | 661 | 651 | 659 | 25,900 |
| 2025/04/22 | 646 | 650 | 646 | 650 | 7,900 |
| 2025/04/21 | 646 | 651 | 642 | 649 | 29,800 |
| 2025/04/18 | 637 | 648 | 637 | 647 | 67,700 |
| 2025/04/17 | 629 | 638 | 627 | 637 | 45,000 |
| 2025/04/16 | 632 | 634 | 625 | 627 | 23,700 |
| 2025/04/15 | 634 | 634 | 626 | 627 | 45,600 |
| 2025/04/14 | 625 | 630 | 620 | 626 | 26,200 |
| 2025/04/11 | 625 | 625 | 608 | 615 | 52,300 |
| 2025/04/10 | 649 | 649 | 630 | 635 | 44,800 |
| 2025/04/09 | 629 | 629 | 602 | 603 | 48,500 |
| 2025/04/08 | 633 | 660 | 630 | 633 | 42,700 |
| 2025/04/07 | 608 | 619 | 582 | 603 | 76,400 |
| 2025/04/04 | 669 | 670 | 640 | 648 | 58,400 |
| 2025/04/03 | 667 | 693 | 667 | 679 | 45,700 |
| 2025/04/02 | 704 | 704 | 690 | 693 | 38,500 |
| 2025/04/01 | 713 | 713 | 705 | 705 | 33,000 |
| 2025/03/31 | 715 | 716 | 706 | 709 | 67,200 |
| 2025/03/28 | 721 | 733 | 721 | 722 | 38,300 |
| 2025/03/27 | 748 | 756 | 748 | 752 | 57,800 |
| 2025/03/26 | 746 | 749 | 746 | 747 | 23,200 |
| 2025/03/25 | 750 | 754 | 744 | 747 | 34,400 |
| 2025/03/24 | 753 | 753 | 747 | 749 | 41,800 |
| 2025/03/21 | 751 | 753 | 746 | 749 | 42,500 |
| 2025/03/19 | 749 | 751 | 744 | 747 | 28,500 |
| 2025/03/18 | 742 | 749 | 741 | 747 | 21,200 |
| 2025/03/17 | 742 | 745 | 740 | 742 | 12,100 |
| 2025/03/14 | 734 | 742 | 734 | 742 | 9,500 |
| 2025/03/13 | 739 | 742 | 734 | 734 | 18,200 |
| 2025/03/12 | 735 | 740 | 735 | 738 | 6,600 |
| 2025/03/11 | 731 | 739 | 727 | 736 | 55,100 |
| 2025/03/10 | 741 | 741 | 731 | 731 | 19,000 |
| 2025/03/07 | 739 | 740 | 731 | 735 | 24,400 |
| 2025/03/06 | 737 | 745 | 737 | 740 | 11,700 |
| 2025/03/05 | 733 | 739 | 733 | 735 | 11,600 |
| 2025/03/04 | 736 | 740 | 728 | 739 | 16,600 |
| 2025/03/03 | 735 | 741 | 728 | 732 | 25,200 |
| 2025/02/28 | 734 | 739 | 730 | 733 | 25,700 |
| 2025/02/27 | 739 | 743 | 734 | 743 | 6,800 |
| 2025/02/26 | 735 | 740 | 731 | 740 | 23,200 |
| 2025/02/25 | 740 | 745 | 736 | 739 | 21,800 |
| 2025/02/21 | 741 | 743 | 735 | 742 | 12,000 |
| 2025/02/20 | 753 | 755 | 741 | 743 | 22,000 |
| 2025/02/19 | 753 | 760 | 749 | 751 | 22,600 |
| 2025/02/18 | 746 | 752 | 745 | 752 | 18,800 |
| 2025/02/17 | 751 | 751 | 743 | 746 | 12,000 |
| 2025/02/14 | 748 | 748 | 743 | 744 | 6,900 |
| 2025/02/13 | 742 | 745 | 741 | 742 | 23,600 |
| 2025/02/12 | 746 | 746 | 740 | 741 | 17,000 |
| 2025/02/10 | 751 | 751 | 741 | 746 | 15,700 |
| 2025/02/07 | 757 | 757 | 750 | 753 | 18,800 |
| 2025/02/06 | 753 | 756 | 751 | 754 | 8,500 |
| 2025/02/05 | 758 | 765 | 752 | 753 | 32,900 |
| 2025/02/04 | 740 | 757 | 740 | 756 | 46,200 |
| 2025/02/03 | 738 | 738 | 731 | 738 | 28,200 |
| 2025/01/31 | 729 | 740 | 728 | 732 | 70,000 |
| 2025/01/30 | 753 | 754 | 704 | 704 | 219,600 |
| 2025/01/29 | 752 | 758 | 750 | 754 | 9,200 |
| 2025/01/28 | 750 | 757 | 747 | 754 | 25,400 |
| 2025/01/27 | 750 | 751 | 744 | 747 | 12,700 |
| 2025/01/24 | 738 | 750 | 738 | 743 | 14,100 |
| 2025/01/23 | 745 | 745 | 735 | 738 | 14,300 |
| 2025/01/22 | 739 | 745 | 737 | 742 | 32,800 |
| 2025/01/21 | 735 | 740 | 731 | 736 | 22,100 |
| 2025/01/20 | 724 | 737 | 724 | 730 | 30,300 |
| 2025/01/17 | 721 | 722 | 712 | 719 | 27,900 |
| 2025/01/16 | 732 | 734 | 721 | 721 | 42,200 |
| 2025/01/15 | 725 | 732 | 725 | 732 | 13,200 |
| 2025/01/14 | 726 | 733 | 722 | 726 | 22,100 |
| 2025/01/10 | 723 | 735 | 720 | 726 | 20,200 |
| 2025/01/09 | 737 | 737 | 727 | 727 | 42,200 |
| 2025/01/08 | 733 | 742 | 733 | 742 | 13,300 |
| 2025/01/07 | 743 | 743 | 736 | 736 | 28,300 |
| 2025/01/06 | 737 | 740 | 733 | 736 | 21,400 |
| 2024/12/30 | 731 | 739 | 731 | 734 | 12,000 |
| 2024/12/27 | 726 | 733 | 726 | 733 | 11,700 |
| 2024/12/26 | 731 | 731 | 727 | 727 | 11,900 |
| 2024/12/25 | 723 | 730 | 720 | 730 | 15,100 |
| 2024/12/24 | 728 | 731 | 724 | 725 | 12,600 |
| 2024/12/23 | 725 | 728 | 720 | 728 | 14,100 |
| 2024/12/20 | 732 | 732 | 718 | 718 | 37,400 |
| 2024/12/19 | 717 | 727 | 713 | 727 | 27,700 |
| 2024/12/18 | 716 | 720 | 716 | 719 | 16,300 |
| 2024/12/17 | 726 | 727 | 716 | 716 | 33,000 |
| 2024/12/16 | 730 | 733 | 725 | 726 | 41,200 |
| 2024/12/13 | 736 | 737 | 728 | 728 | 16,600 |
| 2024/12/12 | 726 | 736 | 726 | 736 | 24,900 |
| 2024/12/11 | 727 | 730 | 721 | 726 | 27,400 |
| 2024/12/10 | 720 | 726 | 719 | 726 | 21,200 |
| 2024/12/09 | 715 | 723 | 710 | 720 | 43,500 |
| 2024/12/06 | 717 | 718 | 713 | 715 | 13,000 |
| 2024/12/05 | 711 | 717 | 711 | 717 | 37,700 |
| 2024/12/04 | 720 | 721 | 711 | 711 | 31,400 |
| 2024/12/03 | 722 | 725 | 714 | 718 | 52,300 |
| 2024/12/02 | 701 | 708 | 701 | 708 | 31,400 |
| 2024/11/29 | 696 | 698 | 693 | 698 | 17,600 |
| 2024/11/28 | 690 | 697 | 690 | 692 | 30,800 |
| 2024/11/27 | 700 | 700 | 689 | 690 | 38,500 |
| 2024/11/26 | 706 | 706 | 695 | 700 | 48,500 |
| 2024/11/25 | 704 | 707 | 701 | 701 | 35,500 |
| 2024/11/22 | 707 | 707 | 701 | 703 | 23,100 |
| 2024/11/21 | 707 | 707 | 699 | 699 | 32,600 |
| 2024/11/20 | 707 | 708 | 702 | 702 | 30,100 |
| 2024/11/19 | 707 | 709 | 705 | 708 | 19,800 |
| 2024/11/18 | 715 | 718 | 703 | 703 | 35,400 |
| 2024/11/15 | 720 | 724 | 715 | 715 | 22,000 |
| 2024/11/14 | 713 | 718 | 709 | 713 | 21,800 |
| 2024/11/13 | 712 | 717 | 707 | 712 | 17,400 |
| 2024/11/12 | 710 | 723 | 710 | 712 | 17,900 |
| 2024/11/11 | 710 | 736 | 704 | 710 | 75,500 |
| 2024/11/08 | 716 | 716 | 708 | 712 | 19,600 |
| 2024/11/07 | 708 | 718 | 702 | 710 | 50,900 |
| 2024/11/06 | 697 | 708 | 697 | 701 | 38,000 |
| 2024/11/05 | 694 | 699 | 694 | 699 | 16,200 |
| 2024/11/01 | 693 | 700 | 693 | 697 | 36,100 |
| 2024/10/31 | 697 | 705 | 696 | 698 | 61,900 |
| 2024/10/30 | 700 | 700 | 690 | 697 | 165,100 |
| 2024/10/29 | 699 | 702 | 698 | 701 | 73,300 |
| 2024/10/28 | 700 | 702 | 696 | 699 | 62,900 |
| 2024/10/25 | 703 | 703 | 695 | 696 | 40,600 |
| 2024/10/24 | 698 | 702 | 691 | 699 | 34,800 |
| 2024/10/23 | 700 | 701 | 697 | 698 | 34,400 |
| 2024/10/22 | 698 | 701 | 695 | 699 | 27,000 |
| 2024/10/21 | 700 | 701 | 697 | 698 | 28,900 |
| 2024/10/18 | 700 | 703 | 698 | 699 | 21,200 |
| 2024/10/17 | 699 | 701 | 693 | 698 | 59,500 |
| 2024/10/16 | 699 | 702 | 697 | 699 | 50,900 |
| 2024/10/15 | 704 | 710 | 699 | 699 | 29,400 |
| 2024/10/11 | 700 | 703 | 699 | 703 | 5,600 |
| 2024/10/10 | 699 | 704 | 699 | 699 | 7,500 |
| 2024/10/09 | 705 | 705 | 695 | 698 | 46,100 |
| 2024/10/08 | 708 | 709 | 697 | 706 | 31,900 |
| 2024/10/07 | 707 | 713 | 707 | 710 | 26,700 |