8563 (株)大東銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 669 | 670 | 640 | 648 | 58,400 | 648 |
| 2025-04-03 | 667 | 693 | 667 | 679 | 45,700 | 679 |
| 2025-04-02 | 704 | 704 | 690 | 693 | 38,500 | 693 |
| 2025-04-01 | 713 | 713 | 705 | 705 | 33,000 | 705 |
| 2025-03-31 | 715 | 716 | 706 | 709 | 67,200 | 709 |
| 2025-03-28 | 721 | 733 | 721 | 722 | 38,300 | 722 |
| 2025-03-27 | 748 | 756 | 748 | 752 | 57,800 | 752 |
| 2025-03-26 | 746 | 749 | 746 | 747 | 23,200 | 747 |
| 2025-03-25 | 750 | 754 | 744 | 747 | 34,400 | 747 |
| 2025-03-24 | 753 | 753 | 747 | 749 | 41,800 | 749 |
| 2025-03-21 | 751 | 753 | 746 | 749 | 42,500 | 749 |
| 2025-03-19 | 749 | 751 | 744 | 747 | 28,500 | 747 |
| 2025-03-18 | 742 | 749 | 741 | 747 | 21,200 | 747 |
| 2025-03-17 | 742 | 745 | 740 | 742 | 12,100 | 742 |
| 2025-03-14 | 734 | 742 | 734 | 742 | 9,500 | 742 |
| 2025-03-13 | 739 | 742 | 734 | 734 | 18,200 | 734 |
| 2025-03-12 | 735 | 740 | 735 | 738 | 6,600 | 738 |
| 2025-03-11 | 731 | 739 | 727 | 736 | 55,100 | 736 |
| 2025-03-10 | 741 | 741 | 731 | 731 | 19,000 | 731 |
| 2025-03-07 | 739 | 740 | 731 | 735 | 24,400 | 735 |
| 2025-03-06 | 737 | 745 | 737 | 740 | 11,700 | 740 |
| 2025-03-05 | 733 | 739 | 733 | 735 | 11,600 | 735 |
| 2025-03-04 | 736 | 740 | 728 | 739 | 16,600 | 739 |
| 2025-03-03 | 735 | 741 | 728 | 732 | 25,200 | 732 |
| 2025-02-28 | 734 | 739 | 730 | 733 | 25,700 | 733 |
| 2025-02-27 | 739 | 743 | 734 | 743 | 6,800 | 743 |
| 2025-02-26 | 735 | 740 | 731 | 740 | 23,200 | 740 |
| 2025-02-25 | 740 | 745 | 736 | 739 | 21,800 | 739 |
| 2025-02-21 | 741 | 743 | 735 | 742 | 12,000 | 742 |
| 2025-02-20 | 753 | 755 | 741 | 743 | 22,000 | 743 |
| 2025-02-19 | 753 | 760 | 749 | 751 | 22,600 | 751 |
| 2025-02-18 | 746 | 752 | 745 | 752 | 18,800 | 752 |
| 2025-02-17 | 751 | 751 | 743 | 746 | 12,000 | 746 |
| 2025-02-14 | 748 | 748 | 743 | 744 | 6,900 | 744 |
| 2025-02-13 | 742 | 745 | 741 | 742 | 23,600 | 742 |
| 2025-02-12 | 746 | 746 | 740 | 741 | 17,000 | 741 |
| 2025-02-10 | 751 | 751 | 741 | 746 | 15,700 | 746 |
| 2025-02-07 | 757 | 757 | 750 | 753 | 18,800 | 753 |
| 2025-02-06 | 753 | 756 | 751 | 754 | 8,500 | 754 |
| 2025-02-05 | 758 | 765 | 752 | 753 | 32,900 | 753 |
| 2025-02-04 | 740 | 757 | 740 | 756 | 46,200 | 756 |
| 2025-02-03 | 738 | 738 | 731 | 738 | 28,200 | 738 |
| 2025-01-31 | 729 | 740 | 728 | 732 | 70,000 | 732 |
| 2025-01-30 | 753 | 754 | 704 | 704 | 219,600 | 704 |
| 2025-01-29 | 752 | 758 | 750 | 754 | 9,200 | 754 |
| 2025-01-28 | 750 | 757 | 747 | 754 | 25,400 | 754 |
| 2025-01-27 | 750 | 751 | 744 | 747 | 12,700 | 747 |
| 2025-01-24 | 738 | 750 | 738 | 743 | 14,100 | 743 |
| 2025-01-23 | 745 | 745 | 735 | 738 | 14,300 | 738 |
| 2025-01-22 | 739 | 745 | 737 | 742 | 32,800 | 742 |
| 2025-01-21 | 735 | 740 | 731 | 736 | 22,100 | 736 |
| 2025-01-20 | 724 | 737 | 724 | 730 | 30,300 | 730 |
| 2025-01-17 | 721 | 722 | 712 | 719 | 27,900 | 719 |
| 2025-01-16 | 732 | 734 | 721 | 721 | 42,200 | 721 |
| 2025-01-15 | 725 | 732 | 725 | 732 | 13,200 | 732 |
| 2025-01-14 | 726 | 733 | 722 | 726 | 22,100 | 726 |
| 2025-01-10 | 723 | 735 | 720 | 726 | 20,200 | 726 |
| 2025-01-09 | 737 | 737 | 727 | 727 | 42,200 | 727 |
| 2025-01-08 | 733 | 742 | 733 | 742 | 13,300 | 742 |
| 2025-01-07 | 743 | 743 | 736 | 736 | 28,300 | 736 |
| 2025-01-06 | 737 | 740 | 733 | 736 | 21,400 | 736 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.094株 [1993-03-26]1株→1.05株