8392東証P貸借
業種 銀行業
大分銀行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,510 (24/05/22) | 2,038 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,510 (24/05/22) | 2,498 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,355 | 3,470 | 3,355 | 3,395 | +40 | +1.2 | 26,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,400 | 3,405 | 3,345 | 3,355 | -30 | -0.9 | 13,300 |
| 5/27 | 3,420 | 3,425 | 3,345 | 3,385 | -40 | -1.2 | 17,900 |
| 5/24 | 3,400 | 3,470 | 3,390 | 3,425 | -15 | -0.4 | 30,500 |
| 5/23 | 3,380 | 3,450 | 3,340 | 3,440 | +60 | +1.8 | 48,200 |
| 5/22 | 3,425 | 3,510 | 3,370 | 3,380 | -50 | -1.5 | 41,000 |
| 5/21 | 3,455 | 3,480 | 3,420 | 3,430 | -5 | -0.2 | 38,900 |
| 5/20 | 3,300 | 3,460 | 3,300 | 3,435 | +105 | +3.2 | 48,800 |
| 5/17 | 3,190 | 3,330 | 3,190 | 3,330 | +135 | +4.2 | 40,400 |
| 5/16 | 3,300 | 3,300 | 3,165 | 3,195 | -45 | -1.4 | 38,800 |
| 5/15 | 3,180 | 3,260 | 3,150 | 3,240 | +85 | +2.7 | 41,700 |
| 5/14 | 3,105 | 3,165 | 3,065 | 3,155 | +20 | +0.6 | 49,500 |
| 5/13 | 3,030 | 3,235 | 3,020 | 3,135 | +159 | +5.3 | 93,800 |
| 5/10 | 2,939 | 2,980 | 2,932 | 2,976 | +37 | +1.3 | 25,900 |
| 5/9 | 2,960 | 2,962 | 2,903 | 2,939 | +2 | +0.1 | 22,600 |
| 5/8 | 2,942 | 2,955 | 2,918 | 2,937 | -6 | -0.2 | 16,300 |
| 5/7 | 2,962 | 2,963 | 2,914 | 2,943 | -20 | -0.7 | 29,200 |
| 5/2 | 2,960 | 2,970 | 2,946 | 2,963 | +1 | +0.0 | 16,200 |
| 5/1 | 2,920 | 2,966 | 2,903 | 2,962 | +25 | +0.9 | 28,500 |
| 4/30 | 2,901 | 2,937 | 2,880 | 2,937 | +27 | +0.9 | 28,300 |
| 4/26 | 2,891 | 2,928 | 2,877 | 2,910 | +19 | +0.7 | 26,800 |
| 4/25 | 2,918 | 2,925 | 2,891 | 2,891 | -27 | -0.9 | 38,000 |
| 4/24 | 2,942 | 2,947 | 2,911 | 2,918 | +3 | +0.1 | 41,200 |
| 4/23 | 2,899 | 2,937 | 2,890 | 2,915 | +22 | +0.8 | 42,100 |
| 4/22 | 2,780 | 2,898 | 2,774 | 2,893 | +163 | +6.0 | 65,000 |
| 4/19 | 2,768 | 2,789 | 2,708 | 2,730 | -68 | -2.4 | 33,000 |
| 4/18 | 2,730 | 2,804 | 2,730 | 2,798 | +47 | +1.7 | 24,100 |
| 4/17 | 2,832 | 2,832 | 2,751 | 2,751 | -54 | -1.9 | 27,600 |
| 4/16 | 2,903 | 2,921 | 2,803 | 2,805 | -110 | -3.8 | 38,200 |
| 4/15 | 2,849 | 2,918 | 2,844 | 2,915 | +18 | +0.6 | 38,800 |
| 4/12 | 2,891 | 2,903 | 2,865 | 2,897 | +11 | +0.4 | 25,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて