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 |
---|---|---|---|---|---|
2022/12/30 | 684 | 687 | 679 | 681 | 41,000 |
2022/12/29 | 682 | 686 | 677 | 679 | 53,600 |
2022/12/28 | 676 | 691 | 674 | 688 | 103,900 |
2022/12/27 | 665 | 676 | 665 | 676 | 88,100 |
2022/12/26 | 672 | 672 | 661 | 668 | 56,500 |
2022/12/23 | 657 | 663 | 651 | 662 | 74,000 |
2022/12/22 | 638 | 655 | 638 | 648 | 56,800 |
2022/12/21 | 655 | 663 | 632 | 633 | 99,500 |
2022/12/20 | 640 | 655 | 632 | 645 | 94,000 |
2022/12/19 | 629 | 634 | 627 | 630 | 15,400 |
2022/12/16 | 627 | 635 | 627 | 629 | 29,800 |
2022/12/15 | 622 | 632 | 622 | 628 | 18,900 |
2022/12/14 | 625 | 625 | 620 | 622 | 9,300 |
2022/12/13 | 622 | 624 | 620 | 620 | 22,000 |
2022/12/12 | 615 | 622 | 615 | 620 | 10,900 |
2022/12/09 | 613 | 620 | 613 | 615 | 15,800 |
2022/12/08 | 618 | 623 | 612 | 616 | 17,300 |
2022/12/07 | 610 | 623 | 610 | 620 | 30,100 |
2022/12/06 | 613 | 615 | 610 | 612 | 25,400 |
2022/12/05 | 623 | 623 | 613 | 613 | 31,400 |
2022/12/02 | 630 | 630 | 615 | 623 | 41,900 |
2022/12/01 | 647 | 647 | 625 | 631 | 78,000 |
2022/11/30 | 644 | 649 | 642 | 647 | 24,800 |
2022/11/29 | 640 | 648 | 633 | 644 | 39,200 |
2022/11/28 | 660 | 660 | 642 | 643 | 71,500 |
2022/11/25 | 627 | 644 | 625 | 642 | 85,700 |
2022/11/24 | 620 | 630 | 620 | 627 | 63,200 |
2022/11/22 | 612 | 616 | 612 | 616 | 25,300 |
2022/11/21 | 606 | 610 | 603 | 607 | 23,700 |
2022/11/18 | 610 | 611 | 601 | 601 | 46,100 |
2022/11/17 | 603 | 608 | 603 | 605 | 18,200 |
2022/11/16 | 602 | 604 | 600 | 603 | 21,300 |
2022/11/15 | 600 | 607 | 600 | 604 | 21,900 |
2022/11/14 | 605 | 609 | 602 | 602 | 24,500 |
2022/11/11 | 615 | 616 | 609 | 613 | 21,500 |
2022/11/10 | 607 | 612 | 607 | 608 | 11,000 |
2022/11/09 | 609 | 612 | 606 | 609 | 17,200 |
2022/11/08 | 602 | 610 | 601 | 608 | 12,100 |
2022/11/07 | 605 | 609 | 601 | 602 | 17,000 |
2022/11/04 | 604 | 607 | 601 | 602 | 27,300 |
2022/11/02 | 606 | 614 | 604 | 604 | 26,600 |
2022/11/01 | 612 | 613 | 606 | 607 | 22,400 |
2022/10/31 | 610 | 617 | 608 | 610 | 60,200 |
2022/10/28 | 610 | 619 | 600 | 604 | 180,800 |
2022/10/27 | 625 | 625 | 611 | 617 | 63,300 |
2022/10/26 | 619 | 625 | 618 | 625 | 39,600 |
2022/10/25 | 612 | 618 | 611 | 618 | 42,800 |
2022/10/24 | 620 | 620 | 611 | 613 | 29,300 |
2022/10/21 | 611 | 618 | 607 | 611 | 43,200 |
2022/10/20 | 616 | 616 | 611 | 613 | 46,100 |
2022/10/19 | 612 | 615 | 609 | 615 | 35,900 |
2022/10/18 | 600 | 615 | 600 | 615 | 46,800 |
2022/10/17 | 600 | 603 | 596 | 597 | 36,300 |
2022/10/14 | 601 | 611 | 598 | 606 | 56,000 |
2022/10/13 | 603 | 603 | 593 | 597 | 34,600 |
2022/10/12 | 605 | 608 | 599 | 603 | 37,400 |
2022/10/11 | 613 | 618 | 606 | 610 | 29,600 |
2022/10/07 | 613 | 625 | 613 | 621 | 15,800 |
2022/10/06 | 613 | 624 | 613 | 622 | 34,800 |
2022/10/05 | 616 | 622 | 612 | 613 | 20,600 |
2022/10/04 | 603 | 617 | 603 | 616 | 51,900 |
2022/10/03 | 601 | 609 | 595 | 601 | 64,400 |
2022/09/30 | 609 | 617 | 606 | 608 | 42,500 |
2022/09/29 | 605 | 617 | 602 | 614 | 51,200 |
2022/09/28 | 610 | 610 | 597 | 605 | 62,600 |
2022/09/27 | 616 | 621 | 610 | 612 | 61,000 |
2022/09/26 | 628 | 628 | 616 | 616 | 60,500 |
2022/09/22 | 634 | 636 | 626 | 626 | 70,700 |
2022/09/21 | 634 | 642 | 632 | 639 | 50,500 |
2022/09/20 | 630 | 634 | 628 | 634 | 62,500 |
2022/09/16 | 625 | 631 | 624 | 626 | 41,200 |
2022/09/15 | 626 | 629 | 623 | 626 | 21,700 |
2022/09/14 | 627 | 630 | 624 | 625 | 24,500 |
2022/09/13 | 629 | 635 | 627 | 632 | 43,800 |
2022/09/12 | 626 | 630 | 625 | 630 | 21,500 |
2022/09/09 | 620 | 628 | 620 | 626 | 41,800 |
2022/09/08 | 628 | 628 | 621 | 623 | 30,200 |
2022/09/07 | 620 | 623 | 616 | 620 | 36,800 |
2022/09/06 | 622 | 626 | 619 | 623 | 51,100 |
2022/09/05 | 625 | 626 | 621 | 622 | 24,200 |
2022/09/02 | 633 | 633 | 626 | 626 | 29,000 |
2022/09/01 | 638 | 638 | 630 | 633 | 32,500 |
2022/08/31 | 639 | 640 | 636 | 638 | 11,500 |
2022/08/30 | 638 | 641 | 635 | 639 | 18,100 |
2022/08/29 | 640 | 645 | 634 | 638 | 50,500 |
2022/08/26 | 645 | 650 | 644 | 646 | 19,200 |
2022/08/25 | 644 | 646 | 641 | 643 | 28,600 |
2022/08/24 | 640 | 643 | 637 | 643 | 22,100 |
2022/08/23 | 641 | 645 | 638 | 640 | 38,200 |
2022/08/22 | 641 | 647 | 635 | 647 | 48,500 |
2022/08/19 | 645 | 645 | 636 | 643 | 31,600 |
2022/08/18 | 641 | 646 | 637 | 642 | 27,000 |
2022/08/17 | 644 | 646 | 640 | 642 | 28,900 |
2022/08/16 | 641 | 647 | 638 | 645 | 50,600 |
2022/08/15 | 645 | 646 | 641 | 643 | 31,600 |
2022/08/12 | 647 | 652 | 644 | 649 | 41,100 |
2022/08/10 | 643 | 647 | 642 | 647 | 19,300 |
2022/08/09 | 652 | 652 | 644 | 644 | 38,400 |
2022/08/08 | 658 | 658 | 644 | 653 | 37,500 |
2022/08/05 | 643 | 652 | 643 | 651 | 11,900 |
2022/08/04 | 647 | 651 | 644 | 648 | 14,500 |
2022/08/03 | 653 | 653 | 644 | 651 | 31,600 |
2022/08/02 | 657 | 660 | 649 | 658 | 34,700 |
2022/08/01 | 659 | 662 | 656 | 662 | 21,000 |
2022/07/29 | 658 | 661 | 651 | 658 | 18,100 |
2022/07/28 | 662 | 663 | 653 | 663 | 29,800 |
2022/07/27 | 656 | 662 | 653 | 662 | 37,400 |
2022/07/26 | 652 | 659 | 648 | 657 | 39,600 |
2022/07/25 | 645 | 648 | 642 | 648 | 14,200 |
2022/07/22 | 649 | 649 | 643 | 645 | 28,400 |
2022/07/21 | 640 | 650 | 640 | 649 | 27,900 |
2022/07/20 | 644 | 648 | 638 | 648 | 69,300 |
2022/07/19 | 633 | 636 | 631 | 633 | 32,400 |
2022/07/15 | 648 | 648 | 633 | 636 | 26,600 |
2022/07/14 | 645 | 651 | 637 | 649 | 34,400 |
2022/07/13 | 644 | 653 | 644 | 652 | 10,900 |
2022/07/12 | 650 | 655 | 637 | 650 | 56,700 |
2022/07/11 | 646 | 655 | 646 | 653 | 28,800 |
2022/07/08 | 646 | 653 | 644 | 645 | 42,900 |
2022/07/07 | 637 | 651 | 629 | 648 | 27,500 |
2022/07/06 | 647 | 647 | 621 | 632 | 36,500 |
2022/07/05 | 652 | 657 | 647 | 648 | 11,100 |
2022/07/04 | 659 | 659 | 643 | 652 | 15,700 |
2022/07/01 | 656 | 660 | 647 | 650 | 35,600 |
2022/06/30 | 655 | 663 | 652 | 662 | 52,500 |
2022/06/29 | 647 | 659 | 644 | 654 | 26,700 |
2022/06/28 | 649 | 662 | 647 | 655 | 28,000 |
2022/06/27 | 649 | 653 | 649 | 652 | 15,500 |
2022/06/24 | 645 | 649 | 641 | 649 | 24,700 |
2022/06/23 | 644 | 647 | 642 | 644 | 9,200 |
2022/06/22 | 644 | 644 | 633 | 638 | 7,600 |
2022/06/21 | 629 | 647 | 629 | 642 | 11,400 |
2022/06/20 | 642 | 645 | 624 | 624 | 36,100 |
2022/06/17 | 638 | 643 | 632 | 636 | 26,800 |
2022/06/16 | 640 | 648 | 638 | 640 | 16,200 |
2022/06/15 | 643 | 646 | 640 | 640 | 22,500 |
2022/06/14 | 649 | 649 | 642 | 643 | 20,200 |
2022/06/13 | 651 | 655 | 648 | 650 | 25,000 |
2022/06/10 | 653 | 655 | 647 | 653 | 27,300 |
2022/06/09 | 655 | 662 | 654 | 658 | 29,600 |
2022/06/08 | 657 | 659 | 653 | 657 | 16,600 |
2022/06/07 | 654 | 661 | 654 | 654 | 26,900 |
2022/06/06 | 651 | 653 | 648 | 652 | 13,600 |
2022/06/03 | 654 | 655 | 647 | 653 | 29,000 |
2022/06/02 | 662 | 664 | 651 | 654 | 22,600 |
2022/06/01 | 653 | 662 | 651 | 662 | 28,200 |
2022/05/31 | 651 | 660 | 649 | 649 | 20,100 |
2022/05/30 | 659 | 670 | 651 | 651 | 26,300 |
2022/05/27 | 656 | 656 | 650 | 652 | 11,100 |
2022/05/26 | 650 | 658 | 648 | 649 | 16,400 |
2022/05/25 | 651 | 654 | 644 | 646 | 15,500 |
2022/05/24 | 655 | 656 | 647 | 648 | 18,600 |
2022/05/23 | 658 | 659 | 649 | 658 | 24,400 |
2022/05/20 | 650 | 653 | 641 | 651 | 20,900 |
2022/05/19 | 640 | 649 | 633 | 646 | 9,300 |
2022/05/18 | 640 | 647 | 638 | 645 | 17,800 |
2022/05/17 | 646 | 646 | 632 | 634 | 29,000 |
2022/05/16 | 667 | 667 | 650 | 650 | 16,800 |
2022/05/13 | 636 | 667 | 636 | 667 | 9,600 |
2022/05/12 | 654 | 659 | 636 | 636 | 25,300 |
2022/05/11 | 653 | 664 | 647 | 654 | 6,700 |
2022/05/10 | 651 | 665 | 645 | 653 | 8,800 |
2022/05/09 | 654 | 662 | 652 | 654 | 22,100 |
2022/05/06 | 651 | 660 | 651 | 653 | 21,200 |
2022/05/02 | 647 | 658 | 646 | 651 | 29,800 |
2022/04/28 | 645 | 659 | 641 | 656 | 20,600 |
2022/04/27 | 653 | 653 | 640 | 640 | 29,300 |
2022/04/26 | 657 | 671 | 653 | 654 | 11,100 |
2022/04/25 | 663 | 666 | 657 | 657 | 12,600 |
2022/04/22 | 671 | 676 | 667 | 673 | 18,700 |
2022/04/21 | 678 | 687 | 676 | 680 | 19,000 |
2022/04/20 | 669 | 677 | 662 | 674 | 23,300 |
2022/04/19 | 661 | 669 | 659 | 664 | 13,400 |
2022/04/18 | 659 | 666 | 653 | 661 | 15,200 |
2022/04/15 | 653 | 662 | 653 | 659 | 23,200 |
2022/04/14 | 658 | 662 | 656 | 659 | 9,800 |
2022/04/13 | 661 | 661 | 654 | 655 | 33,900 |
2022/04/12 | 664 | 668 | 660 | 660 | 15,200 |
2022/04/11 | 663 | 680 | 662 | 664 | 15,800 |
2022/04/08 | 671 | 673 | 657 | 667 | 16,900 |
2022/04/07 | 680 | 681 | 669 | 670 | 35,900 |
2022/04/06 | 683 | 690 | 683 | 685 | 20,000 |
2022/04/05 | 696 | 696 | 684 | 688 | 19,700 |
2022/04/04 | 689 | 694 | 687 | 688 | 13,600 |
2022/04/01 | 684 | 692 | 680 | 688 | 17,600 |
2022/03/31 | 687 | 697 | 685 | 685 | 17,000 |
2022/03/30 | 718 | 720 | 691 | 700 | 33,700 |
2022/03/29 | 736 | 740 | 731 | 738 | 28,500 |
2022/03/28 | 742 | 743 | 734 | 739 | 24,100 |
2022/03/25 | 743 | 745 | 737 | 741 | 26,100 |
2022/03/24 | 732 | 741 | 729 | 741 | 22,600 |
2022/03/23 | 728 | 740 | 725 | 739 | 20,100 |
2022/03/22 | 727 | 727 | 718 | 724 | 29,200 |
2022/03/18 | 716 | 721 | 714 | 720 | 40,100 |
2022/03/17 | 713 | 727 | 708 | 716 | 26,200 |
2022/03/16 | 702 | 710 | 698 | 710 | 19,900 |
2022/03/15 | 704 | 704 | 695 | 701 | 19,100 |
2022/03/14 | 691 | 705 | 686 | 698 | 36,100 |
2022/03/11 | 678 | 690 | 678 | 681 | 39,200 |
2022/03/10 | 683 | 687 | 674 | 681 | 50,500 |
2022/03/09 | 699 | 701 | 663 | 664 | 83,500 |
2022/03/08 | 693 | 697 | 677 | 691 | 28,300 |
2022/03/07 | 701 | 706 | 684 | 701 | 30,600 |
2022/03/04 | 715 | 722 | 706 | 706 | 24,300 |
2022/03/03 | 724 | 734 | 710 | 715 | 35,100 |
2022/03/02 | 725 | 731 | 721 | 721 | 19,800 |
2022/03/01 | 738 | 740 | 727 | 732 | 25,400 |
2022/02/28 | 737 | 744 | 736 | 739 | 14,500 |
2022/02/25 | 745 | 745 | 729 | 736 | 41,400 |
2022/02/24 | 740 | 747 | 735 | 747 | 17,600 |
2022/02/22 | 752 | 752 | 739 | 747 | 9,700 |
2022/02/21 | 758 | 760 | 745 | 753 | 12,300 |
2022/02/18 | 763 | 765 | 752 | 764 | 22,500 |
2022/02/17 | 767 | 769 | 756 | 764 | 15,400 |
2022/02/16 | 750 | 772 | 750 | 768 | 14,200 |
2022/02/15 | 772 | 772 | 742 | 748 | 56,900 |
2022/02/14 | 769 | 773 | 758 | 768 | 16,400 |
2022/02/10 | 770 | 774 | 763 | 772 | 17,100 |
2022/02/09 | 776 | 776 | 771 | 774 | 16,400 |
2022/02/08 | 768 | 772 | 741 | 769 | 57,600 |
2022/02/07 | 770 | 776 | 760 | 760 | 19,100 |
2022/02/04 | 755 | 768 | 755 | 764 | 17,600 |
2022/02/03 | 758 | 767 | 756 | 763 | 14,700 |
2022/02/02 | 738 | 762 | 732 | 760 | 28,800 |
2022/02/01 | 744 | 747 | 737 | 739 | 13,000 |
2022/01/31 | 733 | 740 | 728 | 740 | 13,800 |
2022/01/28 | 729 | 734 | 727 | 731 | 19,800 |
2022/01/27 | 737 | 744 | 719 | 725 | 30,800 |
2022/01/26 | 744 | 744 | 729 | 737 | 9,800 |
2022/01/25 | 742 | 742 | 735 | 739 | 12,800 |
2022/01/24 | 727 | 746 | 725 | 744 | 18,900 |
2022/01/21 | 712 | 736 | 703 | 733 | 29,100 |
2022/01/20 | 734 | 736 | 721 | 721 | 27,200 |
2022/01/19 | 748 | 748 | 737 | 737 | 21,200 |
2022/01/18 | 761 | 762 | 747 | 756 | 22,500 |
2022/01/17 | 761 | 761 | 755 | 760 | 9,200 |
2022/01/14 | 757 | 762 | 749 | 759 | 35,200 |
2022/01/13 | 774 | 774 | 766 | 766 | 16,500 |
2022/01/12 | 775 | 776 | 770 | 773 | 31,700 |
2022/01/11 | 770 | 783 | 761 | 771 | 46,900 |
2022/01/07 | 758 | 768 | 758 | 762 | 34,600 |
2022/01/06 | 757 | 766 | 721 | 758 | 36,900 |
2022/01/05 | 765 | 766 | 755 | 762 | 61,000 |
2022/01/04 | 761 | 765 | 756 | 763 | 24,400 |