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 |
---|---|---|---|---|---|
2023/12/29 | 740 | 745 | 738 | 740 | 24,600 |
2023/12/28 | 741 | 745 | 737 | 740 | 35,400 |
2023/12/27 | 739 | 743 | 736 | 742 | 66,700 |
2023/12/26 | 739 | 739 | 731 | 732 | 23,800 |
2023/12/25 | 740 | 742 | 733 | 737 | 22,400 |
2023/12/22 | 747 | 748 | 738 | 740 | 40,800 |
2023/12/21 | 747 | 749 | 732 | 732 | 37,200 |
2023/12/20 | 761 | 762 | 751 | 751 | 55,000 |
2023/12/19 | 761 | 769 | 755 | 759 | 89,600 |
2023/12/18 | 769 | 771 | 752 | 765 | 40,500 |
2023/12/15 | 773 | 777 | 768 | 770 | 38,600 |
2023/12/14 | 782 | 782 | 770 | 777 | 52,100 |
2023/12/13 | 778 | 784 | 778 | 782 | 23,700 |
2023/12/12 | 776 | 781 | 769 | 778 | 33,200 |
2023/12/11 | 773 | 785 | 769 | 780 | 55,900 |
2023/12/08 | 766 | 777 | 766 | 772 | 32,800 |
2023/12/07 | 757 | 769 | 756 | 766 | 36,900 |
2023/12/06 | 758 | 763 | 758 | 761 | 18,600 |
2023/12/05 | 757 | 763 | 757 | 758 | 22,000 |
2023/12/04 | 763 | 766 | 759 | 760 | 24,400 |
2023/12/01 | 772 | 772 | 761 | 767 | 35,100 |
2023/11/30 | 766 | 772 | 764 | 766 | 42,600 |
2023/11/29 | 770 | 772 | 760 | 767 | 77,800 |
2023/11/28 | 776 | 780 | 771 | 773 | 43,100 |
2023/11/27 | 784 | 785 | 775 | 775 | 17,200 |
2023/11/24 | 777 | 785 | 777 | 780 | 18,800 |
2023/11/22 | 774 | 785 | 774 | 780 | 44,100 |
2023/11/21 | 772 | 780 | 770 | 776 | 49,700 |
2023/11/20 | 780 | 786 | 775 | 779 | 53,100 |
2023/11/17 | 774 | 784 | 769 | 780 | 48,800 |
2023/11/16 | 777 | 786 | 776 | 779 | 38,200 |
2023/11/15 | 788 | 792 | 779 | 780 | 39,100 |
2023/11/14 | 789 | 794 | 782 | 786 | 43,400 |
2023/11/13 | 790 | 795 | 780 | 788 | 37,800 |
2023/11/10 | 793 | 796 | 782 | 790 | 84,100 |
2023/11/09 | 768 | 796 | 756 | 791 | 110,400 |
2023/11/08 | 795 | 798 | 767 | 777 | 155,600 |
2023/11/07 | 794 | 806 | 787 | 796 | 59,600 |
2023/11/06 | 807 | 807 | 790 | 795 | 67,100 |
2023/11/02 | 804 | 808 | 786 | 795 | 35,600 |
2023/11/01 | 787 | 797 | 783 | 797 | 62,700 |
2023/10/31 | 778 | 787 | 761 | 783 | 119,100 |
2023/10/30 | 777 | 784 | 763 | 765 | 121,400 |
2023/10/27 | 759 | 782 | 759 | 777 | 87,600 |
2023/10/26 | 761 | 766 | 755 | 760 | 51,400 |
2023/10/25 | 757 | 764 | 747 | 761 | 42,600 |
2023/10/24 | 755 | 755 | 736 | 752 | 111,900 |
2023/10/23 | 757 | 758 | 752 | 755 | 40,700 |
2023/10/20 | 760 | 763 | 753 | 757 | 40,700 |
2023/10/19 | 751 | 764 | 751 | 756 | 51,000 |
2023/10/18 | 742 | 759 | 742 | 756 | 86,100 |
2023/10/17 | 740 | 748 | 740 | 741 | 35,800 |
2023/10/16 | 740 | 750 | 733 | 738 | 35,600 |
2023/10/13 | 751 | 758 | 746 | 749 | 66,500 |
2023/10/12 | 754 | 759 | 745 | 756 | 56,900 |
2023/10/11 | 755 | 758 | 744 | 755 | 53,200 |
2023/10/10 | 745 | 754 | 745 | 753 | 89,300 |
2023/10/06 | 744 | 747 | 738 | 741 | 24,300 |
2023/10/05 | 733 | 754 | 733 | 744 | 75,800 |
2023/10/04 | 733 | 749 | 727 | 737 | 107,300 |
2023/10/03 | 745 | 750 | 734 | 740 | 97,000 |
2023/10/02 | 737 | 760 | 737 | 748 | 88,000 |
2023/09/29 | 758 | 761 | 730 | 738 | 114,300 |
2023/09/28 | 758 | 764 | 751 | 753 | 44,600 |
2023/09/27 | 755 | 758 | 739 | 758 | 75,500 |
2023/09/26 | 754 | 761 | 751 | 756 | 97,700 |
2023/09/25 | 768 | 768 | 752 | 758 | 145,600 |
2023/09/22 | 751 | 773 | 747 | 772 | 71,700 |
2023/09/21 | 749 | 765 | 749 | 753 | 68,900 |
2023/09/20 | 759 | 761 | 747 | 751 | 87,700 |
2023/09/19 | 744 | 756 | 744 | 756 | 78,400 |
2023/09/15 | 757 | 763 | 737 | 744 | 116,100 |
2023/09/14 | 750 | 757 | 747 | 749 | 67,400 |
2023/09/13 | 740 | 751 | 740 | 746 | 92,800 |
2023/09/12 | 735 | 735 | 724 | 735 | 44,900 |
2023/09/11 | 712 | 734 | 712 | 733 | 87,400 |
2023/09/08 | 706 | 710 | 706 | 708 | 40,600 |
2023/09/07 | 707 | 714 | 703 | 710 | 32,000 |
2023/09/06 | 709 | 715 | 705 | 707 | 68,300 |
2023/09/05 | 704 | 712 | 701 | 709 | 92,900 |
2023/09/04 | 698 | 706 | 697 | 703 | 72,000 |
2023/09/01 | 690 | 698 | 690 | 697 | 38,900 |
2023/08/31 | 687 | 691 | 685 | 691 | 33,100 |
2023/08/30 | 678 | 687 | 678 | 687 | 41,100 |
2023/08/29 | 674 | 677 | 671 | 676 | 34,300 |
2023/08/28 | 667 | 672 | 667 | 670 | 48,500 |
2023/08/25 | 664 | 667 | 661 | 664 | 24,300 |
2023/08/24 | 665 | 670 | 665 | 666 | 17,300 |
2023/08/23 | 662 | 665 | 660 | 665 | 24,700 |
2023/08/22 | 660 | 663 | 657 | 662 | 42,300 |
2023/08/21 | 660 | 663 | 660 | 660 | 19,500 |
2023/08/18 | 662 | 662 | 657 | 660 | 55,900 |
2023/08/17 | 657 | 661 | 650 | 661 | 36,900 |
2023/08/16 | 658 | 662 | 655 | 659 | 45,700 |
2023/08/15 | 659 | 664 | 659 | 661 | 27,300 |
2023/08/14 | 661 | 663 | 659 | 661 | 28,900 |
2023/08/10 | 659 | 661 | 658 | 658 | 30,800 |
2023/08/09 | 663 | 663 | 654 | 658 | 43,800 |
2023/08/08 | 674 | 674 | 666 | 666 | 25,300 |
2023/08/07 | 664 | 670 | 664 | 666 | 21,900 |
2023/08/04 | 663 | 669 | 661 | 665 | 30,700 |
2023/08/03 | 666 | 667 | 659 | 661 | 33,500 |
2023/08/02 | 675 | 675 | 670 | 670 | 44,400 |
2023/08/01 | 681 | 681 | 674 | 676 | 44,900 |
2023/07/31 | 676 | 682 | 674 | 679 | 78,600 |
2023/07/28 | 666 | 671 | 660 | 666 | 139,700 |
2023/07/27 | 661 | 662 | 660 | 661 | 27,200 |
2023/07/26 | 657 | 665 | 654 | 661 | 44,700 |
2023/07/25 | 662 | 663 | 655 | 657 | 25,300 |
2023/07/24 | 661 | 661 | 652 | 661 | 62,300 |
2023/07/21 | 653 | 661 | 653 | 656 | 60,400 |
2023/07/20 | 656 | 656 | 648 | 653 | 96,900 |
2023/07/19 | 643 | 649 | 643 | 649 | 38,700 |
2023/07/18 | 638 | 644 | 636 | 642 | 37,600 |
2023/07/14 | 641 | 643 | 637 | 640 | 15,800 |
2023/07/13 | 644 | 647 | 638 | 641 | 27,300 |
2023/07/12 | 654 | 654 | 643 | 644 | 35,200 |
2023/07/11 | 657 | 657 | 649 | 649 | 42,700 |
2023/07/10 | 646 | 655 | 646 | 652 | 51,400 |
2023/07/07 | 637 | 650 | 635 | 646 | 27,900 |
2023/07/06 | 645 | 645 | 636 | 640 | 31,300 |
2023/07/05 | 642 | 649 | 640 | 645 | 21,700 |
2023/07/04 | 633 | 641 | 632 | 640 | 83,700 |
2023/07/03 | 632 | 632 | 628 | 629 | 13,700 |
2023/06/30 | 631 | 632 | 626 | 628 | 15,900 |
2023/06/29 | 628 | 630 | 627 | 629 | 21,600 |
2023/06/28 | 623 | 627 | 623 | 627 | 22,900 |
2023/06/27 | 623 | 624 | 620 | 621 | 19,400 |
2023/06/26 | 622 | 626 | 621 | 623 | 11,800 |
2023/06/23 | 629 | 629 | 623 | 625 | 22,600 |
2023/06/22 | 626 | 630 | 626 | 626 | 18,600 |
2023/06/21 | 630 | 632 | 626 | 626 | 15,800 |
2023/06/20 | 634 | 634 | 627 | 630 | 25,300 |
2023/06/19 | 625 | 628 | 622 | 627 | 20,000 |
2023/06/16 | 625 | 627 | 622 | 625 | 28,600 |
2023/06/15 | 625 | 627 | 622 | 622 | 15,100 |
2023/06/14 | 620 | 625 | 620 | 625 | 10,900 |
2023/06/13 | 623 | 626 | 620 | 620 | 22,400 |
2023/06/12 | 626 | 627 | 621 | 623 | 18,200 |
2023/06/09 | 623 | 629 | 623 | 625 | 23,600 |
2023/06/08 | 621 | 625 | 619 | 623 | 17,200 |
2023/06/07 | 630 | 632 | 620 | 622 | 31,900 |
2023/06/06 | 624 | 628 | 620 | 628 | 8,800 |
2023/06/05 | 630 | 633 | 624 | 628 | 34,600 |
2023/06/02 | 620 | 626 | 619 | 625 | 12,200 |
2023/06/01 | 617 | 619 | 613 | 616 | 10,400 |
2023/05/31 | 618 | 620 | 613 | 613 | 59,500 |
2023/05/30 | 621 | 624 | 618 | 618 | 21,100 |
2023/05/29 | 622 | 629 | 621 | 621 | 22,900 |
2023/05/26 | 623 | 627 | 620 | 620 | 18,600 |
2023/05/25 | 623 | 628 | 622 | 624 | 16,200 |
2023/05/24 | 621 | 628 | 621 | 622 | 15,900 |
2023/05/23 | 628 | 628 | 622 | 622 | 39,200 |
2023/05/22 | 633 | 634 | 627 | 627 | 21,400 |
2023/05/19 | 636 | 636 | 632 | 632 | 22,900 |
2023/05/18 | 634 | 638 | 633 | 634 | 26,000 |
2023/05/17 | 627 | 635 | 624 | 632 | 17,700 |
2023/05/16 | 634 | 637 | 625 | 625 | 56,200 |
2023/05/15 | 644 | 646 | 630 | 634 | 51,900 |
2023/05/12 | 644 | 647 | 637 | 647 | 36,200 |
2023/05/11 | 642 | 648 | 641 | 646 | 15,100 |
2023/05/10 | 645 | 646 | 641 | 643 | 12,900 |
2023/05/09 | 642 | 646 | 638 | 645 | 22,200 |
2023/05/08 | 643 | 648 | 642 | 642 | 19,500 |
2023/05/02 | 654 | 654 | 644 | 648 | 16,500 |
2023/05/01 | 653 | 656 | 646 | 650 | 26,500 |
2023/04/28 | 643 | 660 | 643 | 652 | 50,300 |
2023/04/27 | 658 | 658 | 642 | 642 | 81,600 |
2023/04/26 | 652 | 660 | 649 | 655 | 51,600 |
2023/04/25 | 656 | 661 | 656 | 659 | 46,100 |
2023/04/24 | 659 | 659 | 650 | 654 | 34,300 |
2023/04/21 | 652 | 657 | 647 | 654 | 16,100 |
2023/04/20 | 656 | 663 | 654 | 655 | 27,100 |
2023/04/19 | 650 | 653 | 646 | 651 | 13,500 |
2023/04/18 | 644 | 655 | 644 | 655 | 18,600 |
2023/04/17 | 637 | 643 | 636 | 641 | 16,800 |
2023/04/14 | 646 | 646 | 635 | 636 | 19,400 |
2023/04/13 | 641 | 642 | 635 | 638 | 23,100 |
2023/04/12 | 642 | 643 | 635 | 639 | 29,900 |
2023/04/11 | 646 | 646 | 634 | 639 | 21,100 |
2023/04/10 | 644 | 647 | 640 | 641 | 23,700 |
2023/04/07 | 634 | 643 | 634 | 639 | 14,800 |
2023/04/06 | 640 | 642 | 633 | 633 | 29,000 |
2023/04/05 | 644 | 646 | 640 | 645 | 40,800 |
2023/04/04 | 652 | 652 | 643 | 651 | 40,600 |
2023/04/03 | 641 | 651 | 641 | 650 | 56,800 |
2023/03/31 | 648 | 649 | 636 | 641 | 53,400 |
2023/03/30 | 655 | 655 | 636 | 645 | 101,300 |
2023/03/29 | 670 | 679 | 670 | 675 | 106,500 |
2023/03/28 | 672 | 675 | 665 | 667 | 45,100 |
2023/03/27 | 659 | 668 | 654 | 664 | 54,900 |
2023/03/24 | 658 | 663 | 651 | 659 | 125,300 |
2023/03/23 | 661 | 667 | 656 | 664 | 35,200 |
2023/03/22 | 675 | 676 | 662 | 666 | 41,500 |
2023/03/20 | 663 | 670 | 655 | 656 | 39,700 |
2023/03/17 | 670 | 676 | 663 | 670 | 33,400 |
2023/03/16 | 660 | 666 | 653 | 664 | 53,500 |
2023/03/15 | 688 | 691 | 680 | 680 | 72,000 |
2023/03/14 | 681 | 683 | 666 | 669 | 103,400 |
2023/03/13 | 718 | 718 | 682 | 697 | 179,000 |
2023/03/10 | 732 | 739 | 726 | 733 | 73,200 |
2023/03/09 | 735 | 741 | 735 | 739 | 33,600 |
2023/03/08 | 733 | 739 | 733 | 737 | 34,300 |
2023/03/07 | 731 | 735 | 728 | 735 | 32,900 |
2023/03/06 | 733 | 734 | 728 | 733 | 30,800 |
2023/03/03 | 727 | 734 | 725 | 731 | 34,300 |
2023/03/02 | 742 | 742 | 727 | 731 | 39,400 |
2023/03/01 | 733 | 748 | 733 | 741 | 46,500 |
2023/02/28 | 738 | 738 | 729 | 733 | 47,600 |
2023/02/27 | 734 | 739 | 733 | 738 | 38,100 |
2023/02/24 | 735 | 739 | 726 | 729 | 106,000 |
2023/02/22 | 728 | 735 | 727 | 730 | 29,900 |
2023/02/21 | 726 | 734 | 726 | 728 | 36,700 |
2023/02/20 | 725 | 728 | 724 | 726 | 26,600 |
2023/02/17 | 725 | 729 | 723 | 725 | 20,100 |
2023/02/16 | 730 | 731 | 723 | 729 | 40,500 |
2023/02/15 | 731 | 731 | 720 | 726 | 36,200 |
2023/02/14 | 730 | 734 | 723 | 727 | 22,800 |
2023/02/13 | 723 | 738 | 723 | 730 | 36,600 |
2023/02/10 | 732 | 739 | 723 | 723 | 24,300 |
2023/02/09 | 736 | 738 | 732 | 732 | 23,200 |
2023/02/08 | 735 | 741 | 734 | 736 | 32,100 |
2023/02/07 | 717 | 738 | 716 | 735 | 53,800 |
2023/02/06 | 745 | 746 | 715 | 720 | 90,700 |
2023/02/03 | 751 | 757 | 747 | 750 | 37,900 |
2023/02/02 | 757 | 759 | 748 | 751 | 35,000 |
2023/02/01 | 760 | 766 | 755 | 759 | 71,000 |
2023/01/31 | 760 | 774 | 760 | 760 | 63,400 |
2023/01/30 | 753 | 764 | 751 | 759 | 99,600 |
2023/01/27 | 749 | 761 | 747 | 758 | 75,900 |
2023/01/26 | 739 | 749 | 735 | 746 | 64,300 |
2023/01/25 | 730 | 739 | 726 | 735 | 32,700 |
2023/01/24 | 725 | 734 | 725 | 733 | 51,300 |
2023/01/23 | 720 | 728 | 720 | 723 | 36,500 |
2023/01/20 | 718 | 723 | 715 | 720 | 28,700 |
2023/01/19 | 721 | 730 | 716 | 723 | 83,900 |
2023/01/18 | 720 | 730 | 706 | 726 | 115,700 |
2023/01/17 | 725 | 725 | 699 | 723 | 59,100 |
2023/01/16 | 724 | 734 | 712 | 722 | 96,900 |
2023/01/13 | 712 | 738 | 712 | 729 | 153,400 |
2023/01/12 | 690 | 711 | 688 | 709 | 106,700 |
2023/01/11 | 679 | 690 | 679 | 689 | 81,100 |
2023/01/10 | 670 | 680 | 667 | 679 | 96,600 |
2023/01/06 | 667 | 678 | 665 | 672 | 39,600 |
2023/01/05 | 685 | 686 | 667 | 667 | 40,200 |
2023/01/04 | 681 | 683 | 671 | 682 | 41,200 |