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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,405 | 1,446 | 1,392 | 1,421 | 58,800 | 1,421 |
| 2025-05-09 | 1,360 | 1,391 | 1,347 | 1,387 | 128,600 | 1,387 |
| 2025-05-08 | 1,371 | 1,371 | 1,344 | 1,352 | 45,200 | 1,352 |
| 2025-05-07 | 1,360 | 1,374 | 1,352 | 1,370 | 17,300 | 1,370 |
| 2025-05-02 | 1,386 | 1,392 | 1,358 | 1,360 | 20,800 | 1,360 |
| 2025-05-01 | 1,405 | 1,413 | 1,380 | 1,393 | 35,700 | 1,393 |
| 2025-04-30 | 1,417 | 1,428 | 1,390 | 1,411 | 79,800 | 1,411 |
| 2025-04-28 | 1,342 | 1,349 | 1,342 | 1,346 | 4,800 | 1,346 |
| 2025-04-25 | 1,338 | 1,346 | 1,336 | 1,339 | 8,700 | 1,339 |
| 2025-04-24 | 1,344 | 1,344 | 1,328 | 1,329 | 12,400 | 1,329 |
| 2025-04-23 | 1,335 | 1,343 | 1,319 | 1,326 | 25,000 | 1,326 |
| 2025-04-22 | 1,330 | 1,330 | 1,318 | 1,318 | 16,100 | 1,318 |
| 2025-04-21 | 1,352 | 1,358 | 1,327 | 1,331 | 23,400 | 1,331 |
| 2025-04-18 | 1,329 | 1,363 | 1,325 | 1,363 | 20,800 | 1,363 |
| 2025-04-17 | 1,316 | 1,336 | 1,316 | 1,326 | 9,000 | 1,326 |
| 2025-04-16 | 1,321 | 1,332 | 1,316 | 1,316 | 25,100 | 1,316 |
| 2025-04-15 | 1,326 | 1,335 | 1,317 | 1,321 | 21,100 | 1,321 |
| 2025-04-14 | 1,295 | 1,320 | 1,280 | 1,319 | 40,200 | 1,319 |
| 2025-04-11 | 1,230 | 1,284 | 1,203 | 1,270 | 63,600 | 1,270 |
| 2025-04-10 | 1,305 | 1,305 | 1,260 | 1,278 | 58,800 | 1,278 |
| 2025-04-09 | 1,230 | 1,248 | 1,180 | 1,203 | 60,300 | 1,203 |
| 2025-04-08 | 1,202 | 1,276 | 1,202 | 1,260 | 75,600 | 1,260 |
| 2025-04-07 | 1,153 | 1,191 | 1,120 | 1,135 | 131,200 | 1,135 |
| 2025-04-04 | 1,301 | 1,304 | 1,226 | 1,262 | 188,000 | 1,262 |
| 2025-04-03 | 1,354 | 1,366 | 1,337 | 1,355 | 73,600 | 1,355 |
| 2025-04-02 | 1,429 | 1,437 | 1,408 | 1,412 | 34,900 | 1,412 |
| 2025-04-01 | 1,447 | 1,447 | 1,430 | 1,430 | 27,300 | 1,430 |
| 2025-03-31 | 1,450 | 1,450 | 1,413 | 1,433 | 50,400 | 1,433 |
| 2025-03-28 | 1,483 | 1,496 | 1,470 | 1,476 | 32,300 | 1,476 |
| 2025-03-27 | 1,504 | 1,524 | 1,488 | 1,519 | 38,000 | 1,519 |
| 2025-03-26 | 1,510 | 1,519 | 1,503 | 1,514 | 27,600 | 1,514 |
| 2025-03-25 | 1,505 | 1,528 | 1,498 | 1,521 | 45,100 | 1,521 |
| 2025-03-24 | 1,488 | 1,508 | 1,477 | 1,505 | 61,100 | 1,505 |
| 2025-03-21 | 1,441 | 1,476 | 1,441 | 1,475 | 57,800 | 1,475 |
| 2025-03-19 | 1,441 | 1,450 | 1,432 | 1,437 | 49,500 | 1,437 |
| 2025-03-18 | 1,427 | 1,437 | 1,420 | 1,437 | 33,600 | 1,437 |
| 2025-03-17 | 1,419 | 1,424 | 1,412 | 1,420 | 36,100 | 1,420 |
| 2025-03-14 | 1,402 | 1,414 | 1,399 | 1,410 | 8,900 | 1,410 |
| 2025-03-13 | 1,402 | 1,415 | 1,400 | 1,402 | 28,400 | 1,402 |
| 2025-03-12 | 1,378 | 1,402 | 1,367 | 1,391 | 31,200 | 1,391 |
| 2025-03-11 | 1,371 | 1,391 | 1,365 | 1,382 | 51,200 | 1,382 |
| 2025-03-10 | 1,400 | 1,405 | 1,393 | 1,397 | 31,300 | 1,397 |
| 2025-03-07 | 1,403 | 1,403 | 1,393 | 1,396 | 15,000 | 1,396 |
| 2025-03-06 | 1,418 | 1,418 | 1,400 | 1,408 | 16,800 | 1,408 |
| 2025-03-05 | 1,388 | 1,400 | 1,388 | 1,400 | 24,000 | 1,400 |
| 2025-03-04 | 1,406 | 1,406 | 1,383 | 1,394 | 69,000 | 1,394 |
| 2025-03-03 | 1,410 | 1,412 | 1,395 | 1,410 | 37,600 | 1,410 |
| 2025-02-28 | 1,415 | 1,416 | 1,401 | 1,411 | 14,200 | 1,411 |
| 2025-02-27 | 1,416 | 1,421 | 1,414 | 1,419 | 9,600 | 1,419 |
| 2025-02-26 | 1,415 | 1,422 | 1,411 | 1,418 | 20,500 | 1,418 |
| 2025-02-25 | 1,397 | 1,420 | 1,390 | 1,419 | 25,900 | 1,419 |
| 2025-02-21 | 1,410 | 1,415 | 1,401 | 1,406 | 24,700 | 1,406 |
| 2025-02-20 | 1,425 | 1,429 | 1,402 | 1,408 | 73,000 | 1,408 |
| 2025-02-19 | 1,434 | 1,448 | 1,425 | 1,425 | 32,100 | 1,425 |
| 2025-02-18 | 1,441 | 1,443 | 1,427 | 1,437 | 24,500 | 1,437 |
| 2025-02-17 | 1,443 | 1,444 | 1,431 | 1,433 | 12,000 | 1,433 |
| 2025-02-14 | 1,438 | 1,443 | 1,429 | 1,431 | 27,700 | 1,431 |
| 2025-02-13 | 1,437 | 1,437 | 1,430 | 1,433 | 21,900 | 1,433 |
| 2025-02-12 | 1,430 | 1,434 | 1,423 | 1,434 | 13,700 | 1,434 |
| 2025-02-10 | 1,423 | 1,435 | 1,416 | 1,428 | 44,000 | 1,428 |
| 2025-02-07 | 1,431 | 1,432 | 1,420 | 1,425 | 26,300 | 1,425 |
| 2025-02-06 | 1,433 | 1,436 | 1,423 | 1,431 | 31,700 | 1,431 |
| 2025-02-05 | 1,444 | 1,449 | 1,421 | 1,429 | 41,300 | 1,429 |
| 2025-02-04 | 1,443 | 1,445 | 1,429 | 1,431 | 44,100 | 1,431 |
| 2025-02-03 | 1,441 | 1,470 | 1,421 | 1,432 | 192,300 | 1,432 |
| 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