8537 (株)大光銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,548 | 1,580 | 1,526 | 1,557 | 79,200 | 1,557 |
| 2025-01-30 | 1,541 | 1,549 | 1,508 | 1,517 | 148,600 | 1,517 |
| 2025-01-29 | 1,551 | 1,555 | 1,518 | 1,546 | 55,600 | 1,546 |
| 2025-01-28 | 1,489 | 1,546 | 1,489 | 1,546 | 71,700 | 1,546 |
| 2025-01-27 | 1,451 | 1,485 | 1,450 | 1,478 | 43,100 | 1,478 |
| 2025-01-24 | 1,455 | 1,455 | 1,425 | 1,438 | 38,900 | 1,438 |
| 2025-01-23 | 1,456 | 1,463 | 1,436 | 1,444 | 20,800 | 1,444 |
| 2025-01-22 | 1,448 | 1,459 | 1,437 | 1,450 | 36,300 | 1,450 |
| 2025-01-21 | 1,460 | 1,462 | 1,444 | 1,444 | 25,600 | 1,444 |
| 2025-01-20 | 1,459 | 1,470 | 1,448 | 1,457 | 33,200 | 1,457 |
| 2025-01-17 | 1,435 | 1,447 | 1,412 | 1,447 | 22,800 | 1,447 |
| 2025-01-16 | 1,449 | 1,459 | 1,432 | 1,440 | 30,200 | 1,440 |
| 2025-01-15 | 1,425 | 1,448 | 1,411 | 1,448 | 19,500 | 1,448 |
| 2025-01-14 | 1,402 | 1,418 | 1,387 | 1,413 | 33,800 | 1,413 |
| 2025-01-10 | 1,425 | 1,425 | 1,401 | 1,404 | 26,400 | 1,404 |
| 2025-01-09 | 1,466 | 1,466 | 1,426 | 1,430 | 30,400 | 1,430 |
| 2025-01-08 | 1,464 | 1,472 | 1,455 | 1,455 | 22,400 | 1,455 |
| 2025-01-07 | 1,475 | 1,485 | 1,460 | 1,461 | 29,800 | 1,461 |
| 2025-01-06 | 1,468 | 1,483 | 1,460 | 1,474 | 24,600 | 1,474 |
分割・併合履歴 ： [2017-09-27]1株→0.1株