4,591円
大垣共立銀行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 6,420.0 | 6,550.0 | 6,400.0 | 6,490.0 | 6,490.0 | 184,300 |
| 2026/02/19 | 6,300.0 | 6,550.0 | 6,280.0 | 6,520.0 | 6,520.0 | 251,200 |
| 2026/02/18 | 6,100.0 | 6,260.0 | 6,100.0 | 6,240.0 | 6,240.0 | 175,700 |
| 2026/02/17 | 6,220.0 | 6,260.0 | 6,000.0 | 6,000.0 | 6,000.0 | 211,900 |
| 2026/02/16 | 6,330.0 | 6,340.0 | 6,100.0 | 6,220.0 | 6,220.0 | 178,500 |
| 2026/02/13 | 6,530.0 | 6,610.0 | 6,290.0 | 6,300.0 | 6,300.0 | 210,100 |
| 2026/02/12 | 6,360.0 | 6,660.0 | 6,300.0 | 6,630.0 | 6,630.0 | 321,300 |
| 2026/02/10 | 6,340.0 | 6,450.0 | 6,300.0 | 6,420.0 | 6,420.0 | 252,300 |
| 2026/02/09 | 6,270.0 | 6,330.0 | 6,120.0 | 6,320.0 | 6,320.0 | 213,900 |
| 2026/02/06 | 6,020.0 | 6,140.0 | 5,970.0 | 6,110.0 | 6,110.0 | 167,500 |
| 2026/02/05 | 6,080.0 | 6,190.0 | 6,010.0 | 6,120.0 | 6,120.0 | 249,100 |
| 2026/02/04 | 5,830.0 | 6,080.0 | 5,830.0 | 6,020.0 | 6,020.0 | 225,300 |
| 2026/02/03 | 5,690.0 | 5,840.0 | 5,650.0 | 5,830.0 | 5,830.0 | 191,100 |
| 2026/02/02 | 5,710.0 | 5,770.0 | 5,500.0 | 5,500.0 | 5,500.0 | 174,700 |
| 2026/01/30 | 5,710.0 | 5,710.0 | 5,590.0 | 5,630.0 | 5,630.0 | 138,800 |
| 2026/01/29 | 5,640.0 | 5,690.0 | 5,570.0 | 5,670.0 | 5,670.0 | 160,200 |
| 2026/01/28 | 5,690.0 | 5,690.0 | 5,520.0 | 5,640.0 | 5,640.0 | 165,600 |
| 2026/01/27 | 5,610.0 | 5,760.0 | 5,580.0 | 5,720.0 | 5,720.0 | 156,200 |
| 2026/01/26 | 5,720.0 | 5,810.0 | 5,650.0 | 5,690.0 | 5,690.0 | 209,400 |
| 2026/01/23 | 5,750.0 | 5,970.0 | 5,750.0 | 5,860.0 | 5,860.0 | 222,300 |
おすすめ条件でスクリーニングされた銘柄を見る
大垣共立銀行の取引履歴を振り返りませんか？
大垣共立銀行の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
