8537 (株)大光銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,454 | 1,462 | 1,445 | 1,455 | 11,200 | 1,455 |
| 2024-05-01 | 1,455 | 1,475 | 1,436 | 1,461 | 22,300 | 1,461 |
| 2024-04-30 | 1,447 | 1,466 | 1,445 | 1,463 | 49,500 | 1,463 |
| 2024-04-26 | 1,458 | 1,465 | 1,435 | 1,435 | 67,100 | 1,435 |
| 2024-04-25 | 1,477 | 1,480 | 1,459 | 1,459 | 17,700 | 1,459 |
| 2024-04-24 | 1,471 | 1,479 | 1,460 | 1,479 | 15,700 | 1,479 |
| 2024-04-23 | 1,456 | 1,464 | 1,450 | 1,454 | 11,500 | 1,454 |
| 2024-04-22 | 1,429 | 1,452 | 1,418 | 1,452 | 19,600 | 1,452 |
| 2024-04-19 | 1,410 | 1,428 | 1,402 | 1,412 | 28,000 | 1,412 |
| 2024-04-18 | 1,387 | 1,430 | 1,380 | 1,425 | 21,000 | 1,425 |
| 2024-04-17 | 1,416 | 1,416 | 1,382 | 1,399 | 30,400 | 1,399 |
| 2024-04-16 | 1,445 | 1,450 | 1,411 | 1,415 | 22,300 | 1,415 |
| 2024-04-15 | 1,439 | 1,464 | 1,422 | 1,448 | 23,500 | 1,448 |
| 2024-04-12 | 1,465 | 1,472 | 1,455 | 1,464 | 13,300 | 1,464 |
| 2024-04-11 | 1,448 | 1,468 | 1,441 | 1,461 | 13,100 | 1,461 |
| 2024-04-10 | 1,437 | 1,462 | 1,426 | 1,452 | 21,300 | 1,452 |
| 2024-04-09 | 1,462 | 1,462 | 1,434 | 1,436 | 13,600 | 1,436 |
| 2024-04-08 | 1,451 | 1,466 | 1,438 | 1,450 | 19,300 | 1,450 |
| 2024-04-05 | 1,432 | 1,449 | 1,424 | 1,441 | 15,300 | 1,441 |
| 2024-04-04 | 1,456 | 1,465 | 1,445 | 1,454 | 13,700 | 1,454 |
| 2024-04-03 | 1,431 | 1,463 | 1,425 | 1,444 | 21,900 | 1,444 |
| 2024-04-02 | 1,463 | 1,483 | 1,428 | 1,435 | 20,000 | 1,435 |
| 2024-04-01 | 1,540 | 1,540 | 1,470 | 1,470 | 25,900 | 1,470 |
| 2024-03-29 | 1,508 | 1,542 | 1,508 | 1,532 | 17,300 | 1,532 |
| 2024-03-28 | 1,540 | 1,545 | 1,505 | 1,508 | 40,300 | 1,508 |
| 2024-03-27 | 1,558 | 1,569 | 1,550 | 1,550 | 21,200 | 1,550 |
| 2024-03-26 | 1,553 | 1,570 | 1,546 | 1,558 | 11,300 | 1,558 |
| 2024-03-25 | 1,603 | 1,605 | 1,560 | 1,562 | 25,700 | 1,562 |
| 2024-03-22 | 1,600 | 1,600 | 1,574 | 1,598 | 34,200 | 1,598 |
| 2024-03-21 | 1,550 | 1,613 | 1,550 | 1,590 | 37,400 | 1,590 |
| 2024-03-19 | 1,564 | 1,584 | 1,548 | 1,550 | 41,200 | 1,550 |
| 2024-03-18 | 1,561 | 1,569 | 1,545 | 1,565 | 22,800 | 1,565 |
| 2024-03-15 | 1,536 | 1,576 | 1,536 | 1,545 | 16,300 | 1,545 |
| 2024-03-14 | 1,556 | 1,563 | 1,537 | 1,542 | 26,300 | 1,542 |
| 2024-03-13 | 1,557 | 1,567 | 1,510 | 1,528 | 23,600 | 1,528 |
| 2024-03-12 | 1,515 | 1,538 | 1,500 | 1,530 | 26,100 | 1,530 |
| 2024-03-11 | 1,557 | 1,600 | 1,522 | 1,542 | 83,800 | 1,542 |
| 2024-03-08 | 1,474 | 1,525 | 1,460 | 1,517 | 40,100 | 1,517 |
| 2024-03-07 | 1,464 | 1,499 | 1,458 | 1,480 | 31,400 | 1,480 |
| 2024-03-06 | 1,435 | 1,463 | 1,435 | 1,463 | 10,400 | 1,463 |
| 2024-03-05 | 1,435 | 1,448 | 1,404 | 1,445 | 21,000 | 1,445 |
| 2024-03-04 | 1,484 | 1,484 | 1,429 | 1,429 | 37,500 | 1,429 |
| 2024-03-01 | 1,455 | 1,484 | 1,448 | 1,470 | 48,000 | 1,470 |
| 2024-02-29 | 1,435 | 1,456 | 1,426 | 1,455 | 28,100 | 1,455 |
| 2024-02-28 | 1,416 | 1,447 | 1,416 | 1,436 | 25,900 | 1,436 |
| 2024-02-27 | 1,395 | 1,423 | 1,395 | 1,416 | 18,200 | 1,416 |
| 2024-02-26 | 1,372 | 1,399 | 1,372 | 1,392 | 22,000 | 1,392 |
| 2024-02-22 | 1,381 | 1,395 | 1,363 | 1,366 | 20,800 | 1,366 |
| 2024-02-21 | 1,388 | 1,397 | 1,379 | 1,380 | 14,200 | 1,380 |
| 2024-02-20 | 1,430 | 1,433 | 1,397 | 1,398 | 16,000 | 1,398 |
| 2024-02-19 | 1,385 | 1,424 | 1,385 | 1,424 | 15,400 | 1,424 |
| 2024-02-16 | 1,377 | 1,405 | 1,375 | 1,383 | 24,700 | 1,383 |
| 2024-02-15 | 1,396 | 1,400 | 1,380 | 1,380 | 20,000 | 1,380 |
| 2024-02-14 | 1,407 | 1,421 | 1,399 | 1,399 | 24,900 | 1,399 |
| 2024-02-13 | 1,394 | 1,427 | 1,390 | 1,407 | 33,600 | 1,407 |
| 2024-02-09 | 1,391 | 1,409 | 1,372 | 1,399 | 22,100 | 1,399 |
| 2024-02-08 | 1,395 | 1,407 | 1,380 | 1,392 | 34,300 | 1,392 |
| 2024-02-07 | 1,398 | 1,412 | 1,387 | 1,396 | 19,600 | 1,396 |
| 2024-02-06 | 1,428 | 1,430 | 1,408 | 1,408 | 25,400 | 1,408 |
| 2024-02-05 | 1,470 | 1,470 | 1,421 | 1,433 | 38,300 | 1,433 |
| 2024-02-02 | 1,451 | 1,470 | 1,441 | 1,455 | 35,200 | 1,455 |
| 2024-02-01 | 1,491 | 1,491 | 1,451 | 1,451 | 67,800 | 1,451 |
| 2024-01-31 | 1,493 | 1,528 | 1,487 | 1,511 | 108,600 | 1,511 |
| 2024-01-30 | 1,484 | 1,494 | 1,463 | 1,463 | 101,400 | 1,463 |
| 2024-01-29 | 1,498 | 1,499 | 1,461 | 1,478 | 72,000 | 1,478 |
| 2024-01-26 | 1,481 | 1,513 | 1,453 | 1,498 | 220,600 | 1,498 |
| 2024-01-25 | 1,430 | 1,459 | 1,405 | 1,448 | 151,900 | 1,448 |
| 2024-01-24 | 1,295 | 1,344 | 1,293 | 1,340 | 24,400 | 1,340 |
| 2024-01-23 | 1,311 | 1,316 | 1,302 | 1,306 | 17,400 | 1,306 |
| 2024-01-22 | 1,295 | 1,313 | 1,295 | 1,311 | 15,200 | 1,311 |
| 2024-01-19 | 1,305 | 1,307 | 1,295 | 1,295 | 23,100 | 1,295 |
| 2024-01-18 | 1,307 | 1,316 | 1,300 | 1,314 | 19,300 | 1,314 |
| 2024-01-17 | 1,309 | 1,338 | 1,308 | 1,316 | 31,400 | 1,316 |
| 2024-01-16 | 1,316 | 1,316 | 1,293 | 1,307 | 32,500 | 1,307 |
| 2024-01-15 | 1,288 | 1,326 | 1,288 | 1,315 | 24,900 | 1,315 |
| 2024-01-12 | 1,301 | 1,301 | 1,263 | 1,287 | 69,000 | 1,287 |
| 2024-01-11 | 1,302 | 1,313 | 1,298 | 1,300 | 15,700 | 1,300 |
| 2024-01-10 | 1,290 | 1,302 | 1,290 | 1,297 | 11,200 | 1,297 |
| 2024-01-09 | 1,302 | 1,310 | 1,290 | 1,290 | 16,300 | 1,290 |
| 2024-01-05 | 1,285 | 1,296 | 1,285 | 1,296 | 12,600 | 1,296 |
| 2024-01-04 | 1,282 | 1,289 | 1,269 | 1,283 | 13,400 | 1,283 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
