13,627円
大分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 | 9,500.0 | 9,710.0 | 9,490.0 | 9,670.0 | 9,670.0 | 30,100 |
| 2026/02/19 | 9,580.0 | 9,690.0 | 9,550.0 | 9,640.0 | 9,640.0 | 48,700 |
| 2026/02/18 | 9,500.0 | 9,680.0 | 9,470.0 | 9,560.0 | 9,560.0 | 46,800 |
| 2026/02/17 | 9,600.0 | 9,750.0 | 9,390.0 | 9,450.0 | 9,450.0 | 70,600 |
| 2026/02/16 | 9,650.0 | 9,770.0 | 9,510.0 | 9,650.0 | 9,650.0 | 87,500 |
| 2026/02/13 | 10,020.0 | 10,100.0 | 9,550.0 | 9,560.0 | 9,560.0 | 158,400 |
| 2026/02/12 | 9,700.0 | 10,250.0 | 9,640.0 | 10,190.0 | 10,190.0 | 112,600 |
| 2026/02/10 | 9,730.0 | 9,770.0 | 9,490.0 | 9,560.0 | 9,560.0 | 111,800 |
| 2026/02/09 | 9,630.0 | 9,760.0 | 9,330.0 | 9,590.0 | 9,590.0 | 162,700 |
| 2026/02/06 | 9,140.0 | 9,420.0 | 9,040.0 | 9,420.0 | 9,420.0 | 106,900 |
| 2026/02/05 | 9,100.0 | 9,230.0 | 9,020.0 | 9,180.0 | 9,180.0 | 138,800 |
| 2026/02/04 | 8,850.0 | 9,000.0 | 8,720.0 | 8,970.0 | 8,970.0 | 98,000 |
| 2026/02/03 | 8,400.0 | 8,760.0 | 8,350.0 | 8,720.0 | 8,720.0 | 114,000 |
| 2026/02/02 | 8,380.0 | 8,540.0 | 8,180.0 | 8,190.0 | 8,190.0 | 104,700 |
| 2026/01/30 | 8,150.0 | 8,290.0 | 8,070.0 | 8,180.0 | 8,180.0 | 87,400 |
| 2026/01/29 | 8,020.0 | 8,130.0 | 7,980.0 | 8,070.0 | 8,070.0 | 102,100 |
| 2026/01/28 | 8,000.0 | 8,100.0 | 7,890.0 | 8,070.0 | 8,070.0 | 83,200 |
| 2026/01/27 | 7,980.0 | 8,080.0 | 7,880.0 | 8,050.0 | 8,050.0 | 84,100 |
| 2026/01/26 | 7,850.0 | 8,030.0 | 7,760.0 | 7,940.0 | 7,940.0 | 117,800 |
| 2026/01/23 | 7,900.0 | 8,150.0 | 7,880.0 | 8,060.0 | 8,060.0 | 82,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大分銀行の取引履歴を振り返りませんか？
大分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。
