KabuInsight

大垣共立銀行

8361
プライム/銀行業/The Ogaki Kyoritsu Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,980.06,130.05,960.06,020.00.00.00%242,800
2026-03-126,150.06,200.05,970.06,020.0-210.0-3.37%303,100
2026-03-116,480.06,550.06,230.06,230.0-150.0-2.35%318,500
2026-03-106,250.06,480.06,210.06,380.0+330.0+5.45%263,700
2026-03-095,910.06,100.05,840.06,050.0-360.0-5.62%408,100
2026-03-066,230.06,470.06,170.06,410.0+20.0+0.31%216,300
2026-03-056,450.06,610.06,260.06,390.0+290.0+4.75%340,000
2026-03-046,360.06,460.05,980.06,100.0-550.0-8.27%425,700
2026-03-036,520.06,880.06,440.06,650.0+40.0+0.61%402,400
2026-03-026,510.06,660.06,340.06,610.0-230.0-3.36%423,300
2026-02-276,570.06,880.06,550.06,840.0+310.0+4.75%337,700
2026-02-266,600.06,610.06,470.06,530.0+310.0+4.98%277,000
2026-02-256,320.06,330.06,090.06,220.0-80.0-1.27%245,400
2026-02-246,460.06,480.06,160.06,300.0-190.0-2.93%288,000
2026-02-206,420.06,550.06,400.06,490.0-30.0-0.46%184,300
2026-02-196,300.06,550.06,280.06,520.0+280.0+4.49%251,200
2026-02-186,100.06,260.06,100.06,240.0+240.0+4.00%175,700
2026-02-176,220.06,260.06,000.06,000.0-220.0-3.54%211,900
2026-02-166,330.06,340.06,100.06,220.0-80.0-1.27%178,500
2026-02-136,530.06,610.06,290.06,300.0-330.0-4.98%210,100
2026-02-126,360.06,660.06,300.06,630.0+210.0+3.27%321,300
2026-02-106,340.06,450.06,300.06,420.0+100.0+1.58%252,300
2026-02-096,270.06,330.06,120.06,320.0+210.0+3.44%213,900
2026-02-066,020.06,140.05,970.06,110.0-10.0-0.16%167,500
2026-02-056,080.06,190.06,010.06,120.0+100.0+1.66%249,100
2026-02-045,830.06,080.05,830.06,020.0+190.0+3.26%225,300
2026-02-035,690.05,840.05,650.05,830.0+330.0+6.00%191,100
2026-02-025,710.05,770.05,500.05,500.0-130.0-2.31%174,700
2026-01-305,710.05,710.05,590.05,630.0-40.0-0.71%138,800
2026-01-295,640.05,690.05,570.05,670.0+30.0+0.53%160,200
2026-01-285,690.05,690.05,520.05,640.0-80.0-1.40%165,600
2026-01-275,610.05,760.05,580.05,720.0+30.0+0.53%156,200
2026-01-265,720.05,810.05,650.05,690.0-170.0-2.90%209,400
2026-01-235,750.05,970.05,750.05,860.0+100.0+1.74%222,300
2026-01-225,730.05,810.05,690.05,760.0+110.0+1.95%203,100
2026-01-215,550.05,720.05,500.05,650.0-100.0-1.74%182,700
2026-01-205,630.05,870.05,550.05,750.0+140.0+2.50%283,400
2026-01-195,690.05,720.05,560.05,610.0-70.0-1.23%170,000
2026-01-165,700.05,750.05,600.05,680.0-80.0-1.39%260,500
2026-01-155,680.05,810.05,670.05,760.0+90.0+1.59%213,700
2026-01-145,480.05,680.05,410.05,670.0+250.0+4.61%229,300
2026-01-135,420.05,430.05,320.05,420.0+200.0+3.83%159,000
2026-01-095,160.05,240.05,140.05,220.0+100.0+1.95%198,800
2026-01-085,150.05,180.05,110.05,120.0-50.0-0.97%183,300
2026-01-075,030.05,190.05,030.05,170.0+120.0+2.38%205,300
2026-01-064,950.05,060.04,945.05,050.0+145.0+2.96%215,700
2026-01-054,745.04,925.04,725.04,905.0+215.0+4.58%299,600
2025-12-304,730.04,815.04,690.04,690.0-45.0-0.95%213,600
2025-12-294,680.04,775.04,655.04,735.0+25.0+0.53%191,500
2025-12-264,735.04,790.04,695.04,710.0-55.0-1.15%258,200
2025-12-254,745.04,780.04,580.04,765.0-5.0-0.10%284,200
2025-12-244,800.04,870.04,705.04,770.0-70.0-1.45%400,800
2025-12-234,635.04,850.04,635.04,840.0+210.0+4.54%485,000
2025-12-224,700.04,730.04,575.04,630.00.00.00%344,800
2025-12-194,570.04,650.04,560.04,630.0+60.0+1.31%335,200
2025-12-184,540.04,605.04,495.04,570.0+40.0+0.88%264,100
2025-12-174,500.04,550.04,425.04,530.0+65.0+1.46%241,400
2025-12-164,485.04,540.04,440.04,465.0+10.0+0.22%301,500
2025-12-154,315.04,475.04,305.04,455.0+140.0+3.24%211,500
2025-12-124,290.04,325.04,210.04,315.0+145.0+3.48%245,900
2025-12-114,320.04,345.04,165.04,170.0-80.0-1.88%492,000
2025-12-104,295.04,300.04,245.04,250.0-40.0-0.93%216,200
2025-12-094,350.04,385.04,275.04,290.0-50.0-1.15%238,200
2025-12-084,395.04,430.04,315.04,340.0-50.0-1.14%263,300
2025-12-054,390.04,445.04,375.04,390.0-40.0-0.90%390,500
2025-12-044,235.04,450.04,195.04,430.0+185.0+4.36%247,400
2025-12-034,345.04,365.04,220.04,245.0-120.0-2.75%364,000
2025-12-024,380.04,395.04,280.04,365.0+30.0+0.69%310,000
2025-12-014,280.04,380.04,225.04,335.0+120.0+2.85%292,400
2025-11-284,155.04,265.04,155.04,215.0+60.0+1.44%153,500
2025-11-274,130.04,210.04,120.04,155.0+60.0+1.47%183,100
2025-11-263,970.04,095.03,960.04,095.0+155.0+3.93%233,000
2025-11-253,850.03,970.03,830.03,940.0+140.0+3.68%186,600
2025-11-213,705.03,820.03,705.03,800.0+45.0+1.20%268,300
2025-11-203,715.03,755.03,640.03,755.0+140.0+3.87%158,000
2025-11-193,655.03,690.03,585.03,615.0-10.0-0.28%163,300
2025-11-183,700.03,735.03,615.03,625.0-140.0-3.72%221,600
2025-11-173,750.03,785.03,725.03,765.0+30.0+0.80%161,700
2025-11-143,710.03,795.03,710.03,735.0-45.0-1.19%161,600
2025-11-133,775.03,820.03,760.03,780.0+50.0+1.34%169,400
2025-11-123,675.03,735.03,615.03,730.0+80.0+2.19%246,100
2025-11-113,695.03,700.03,575.03,650.0-45.0-1.22%234,200
2025-11-103,655.03,715.03,620.03,695.0-30.0-0.81%271,500
2025-11-073,710.03,765.03,630.03,725.0-40.0-1.06%310,100
2025-11-063,640.03,765.03,635.03,765.0+150.0+4.15%209,700
2025-11-053,610.03,620.03,465.03,615.0-45.0-1.23%257,600
2025-11-043,680.03,710.03,620.03,660.0-30.0-0.81%173,700
2025-10-313,775.03,785.03,660.03,690.0-85.0-2.25%205,400
2025-10-303,695.03,790.03,670.03,775.0+110.0+3.00%367,800
2025-10-293,730.03,750.03,645.03,665.0-50.0-1.35%177,600
2025-10-283,770.03,800.03,705.03,715.0-55.0-1.46%192,100
2025-10-273,750.03,845.03,720.03,770.0+85.0+2.31%281,400
2025-10-243,645.03,690.03,620.03,685.0+85.0+2.36%197,700
2025-10-233,560.03,610.03,560.03,600.0+50.0+1.41%164,000
2025-10-223,575.03,600.03,550.03,550.0-25.0-0.70%117,200
2025-10-213,625.03,660.03,565.03,575.0-75.0-2.05%177,400
2025-10-203,570.03,650.03,525.03,650.0+140.0+3.99%176,000
2025-10-173,445.03,520.03,415.03,510.0-25.0-0.71%197,300
2025-10-163,590.03,615.03,520.03,535.0-20.0-0.56%148,800
2025-10-153,465.03,570.03,440.03,555.0+125.0+3.64%178,100
2025-10-143,455.03,540.03,375.03,430.0-95.0-2.70%551,600
2025-10-103,640.03,720.03,525.03,525.0-165.0-4.47%344,500
2025-10-093,525.03,770.03,500.03,690.0+185.0+5.28%400,800
2025-10-083,600.03,635.03,445.03,505.0+40.0+1.15%565,300
2025-10-073,480.03,515.03,430.03,465.0-15.0-0.43%162,900
2025-10-063,390.03,550.03,345.03,480.0+95.0+2.81%391,300
2025-10-033,350.03,400.03,350.03,385.0+15.0+0.45%91,100
2025-10-023,390.03,420.03,350.03,370.0-20.0-0.59%151,100
2025-10-013,430.03,460.03,360.03,390.0-85.0-2.45%324,000
2025-09-303,380.03,505.03,360.03,475.0+90.0+2.66%204,700
2025-09-293,425.03,440.03,370.03,385.0-100.0-2.87%185,600
2025-09-263,440.03,500.03,435.03,485.0+95.0+2.80%154,400
2025-09-253,400.03,400.03,355.03,390.0+15.0+0.44%111,200
2025-09-243,375.03,390.03,345.03,375.0+5.0+0.15%118,500
2025-09-223,275.03,390.03,275.03,370.0+80.0+2.43%166,000
2025-09-193,290.03,330.03,250.03,290.0+10.0+0.30%158,600
2025-09-183,280.03,295.03,250.03,280.0+10.0+0.31%112,300
2025-09-173,270.03,295.03,205.03,270.0-25.0-0.76%112,400
2025-09-163,295.03,320.03,265.03,295.0-10.0-0.30%87,400
2025-09-123,295.03,310.03,255.03,305.0——173,400

直近120営業日分を表示