KabuInsight

大分銀行

8392
プライム/銀行業/THE OITA 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
2026-03-139,150.09,610.09,150.09,450.00.00.00%75,400
2026-03-129,500.09,590.09,240.09,450.0-100.0-1.05%104,100
2026-03-119,800.09,950.09,550.09,550.0-40.0-0.42%111,300
2026-03-109,420.09,720.09,300.09,590.0+320.0+3.45%78,600
2026-03-099,150.09,370.08,990.09,270.0-630.0-6.36%112,000
2026-03-069,650.09,950.09,570.09,900.0+60.0+0.61%71,000
2026-03-059,580.09,990.09,570.09,840.0+860.0+9.58%110,900
2026-03-049,400.09,670.08,840.08,980.0-870.0-8.83%165,200
2026-03-039,860.010,270.09,740.09,850.0-10.0-0.10%71,700
2026-03-029,670.09,960.09,570.09,860.0-170.0-1.69%144,100
2026-02-279,680.010,080.09,630.010,030.0+310.0+3.19%81,600
2026-02-269,600.09,820.09,540.09,720.0+280.0+2.97%65,500
2026-02-259,470.09,530.09,280.09,440.0-120.0-1.26%76,400
2026-02-249,670.09,700.09,330.09,560.0-110.0-1.14%67,900
2026-02-209,500.09,710.09,490.09,670.0+30.0+0.31%30,100
2026-02-199,580.09,690.09,550.09,640.0+80.0+0.84%48,700
2026-02-189,500.09,680.09,470.09,560.0+110.0+1.16%46,800
2026-02-179,600.09,750.09,390.09,450.0-200.0-2.07%70,600
2026-02-169,650.09,770.09,510.09,650.0+90.0+0.94%87,500
2026-02-1310,020.010,100.09,550.09,560.0-630.0-6.18%158,400
2026-02-129,700.010,250.09,640.010,190.0+630.0+6.59%112,600
2026-02-109,730.09,770.09,490.09,560.0-30.0-0.31%111,800
2026-02-099,630.09,760.09,330.09,590.0+170.0+1.80%162,700
2026-02-069,140.09,420.09,040.09,420.0+240.0+2.61%106,900
2026-02-059,100.09,230.09,020.09,180.0+210.0+2.34%138,800
2026-02-048,850.09,000.08,720.08,970.0+250.0+2.87%98,000
2026-02-038,400.08,760.08,350.08,720.0+530.0+6.47%114,000
2026-02-028,380.08,540.08,180.08,190.0+10.0+0.12%104,700
2026-01-308,150.08,290.08,070.08,180.0+110.0+1.36%87,400
2026-01-298,020.08,130.07,980.08,070.00.00.00%102,100
2026-01-288,000.08,100.07,890.08,070.0+20.0+0.25%83,200
2026-01-277,980.08,080.07,880.08,050.0+110.0+1.39%84,100
2026-01-267,850.08,030.07,760.07,940.0-120.0-1.49%117,800
2026-01-237,900.08,150.07,880.08,060.0+260.0+3.33%82,900
2026-01-227,640.07,830.07,640.07,800.0+230.0+3.04%52,300
2026-01-217,490.07,710.07,380.07,570.0-70.0-0.92%66,500
2026-01-207,620.07,720.07,550.07,640.00.00.00%40,200
2026-01-197,550.07,720.07,440.07,640.0+140.0+1.87%89,500
2026-01-167,480.07,550.07,430.07,500.0+120.0+1.63%63,200
2026-01-157,250.07,460.07,250.07,380.0+130.0+1.79%43,900
2026-01-147,210.07,250.07,010.07,250.0+110.0+1.54%76,700
2026-01-137,230.07,240.07,060.07,140.0+160.0+2.29%52,800
2026-01-096,950.07,040.06,930.06,980.0+40.0+0.58%69,000
2026-01-086,960.07,200.06,910.06,940.0+40.0+0.58%107,200
2026-01-076,670.06,970.06,670.06,900.0+80.0+1.17%102,600
2026-01-066,730.06,900.06,700.06,820.0+190.0+2.87%77,700
2026-01-056,490.06,630.06,480.06,630.0+140.0+2.16%69,300
2025-12-306,430.06,690.06,400.06,490.0+90.0+1.41%88,400
2025-12-296,290.06,400.06,240.06,400.0+160.0+2.56%53,000
2025-12-266,270.06,390.06,200.06,240.0-60.0-0.95%59,200
2025-12-256,360.06,360.06,250.06,300.0-30.0-0.47%73,600
2025-12-246,400.06,470.06,320.06,330.0-100.0-1.56%40,000
2025-12-236,320.06,480.06,320.06,430.0+80.0+1.26%35,800
2025-12-226,420.06,450.06,330.06,350.00.00.00%31,000
2025-12-196,180.06,390.06,180.06,350.0+180.0+2.92%92,700
2025-12-186,150.06,210.06,050.06,170.0-10.0-0.16%94,000
2025-12-176,120.06,260.05,990.06,180.0+100.0+1.64%60,700
2025-12-166,250.06,290.06,080.06,080.0-160.0-2.56%47,300
2025-12-156,150.06,280.06,140.06,240.0+90.0+1.46%44,900
2025-12-126,120.06,240.06,090.06,150.0+190.0+3.19%67,300
2025-12-116,160.06,190.05,960.05,960.0-200.0-3.25%68,900
2025-12-106,180.06,210.06,070.06,160.00.00.00%57,000
2025-12-096,140.06,170.06,110.06,160.0+40.0+0.65%54,800
2025-12-086,200.06,280.06,050.06,120.0-40.0-0.65%62,300
2025-12-056,200.06,240.06,060.06,160.0-80.0-1.28%56,500
2025-12-045,890.06,250.05,870.06,240.0+360.0+6.12%61,200
2025-12-036,020.06,020.05,830.05,880.0-170.0-2.81%62,400
2025-12-025,970.06,090.05,970.06,050.0+110.0+1.85%74,800
2025-12-015,970.06,080.05,920.05,940.0+110.0+1.89%77,900
2025-11-285,700.05,860.05,690.05,830.0+90.0+1.57%34,000
2025-11-275,720.05,820.05,700.05,740.0+120.0+2.14%36,300
2025-11-265,480.05,620.05,460.05,620.0+150.0+2.74%103,000
2025-11-255,590.05,620.05,410.05,470.0+180.0+3.40%158,300
2025-11-215,200.05,300.05,200.05,290.0+50.0+0.95%29,300
2025-11-205,280.05,290.05,210.05,240.0+40.0+0.77%25,300
2025-11-195,150.05,250.05,080.05,200.0+90.0+1.76%43,900
2025-11-185,250.05,250.05,090.05,110.0-150.0-2.85%29,600
2025-11-175,380.05,410.05,260.05,260.0-110.0-2.05%32,200
2025-11-145,300.05,390.05,270.05,370.0+10.0+0.19%63,500
2025-11-135,340.05,400.05,330.05,360.0+40.0+0.75%28,500
2025-11-125,270.05,360.05,270.05,320.0+20.0+0.38%45,900
2025-11-115,200.05,310.05,130.05,300.0+100.0+1.92%53,200
2025-11-105,160.05,340.05,070.05,200.0+10.0+0.19%89,000
2025-11-075,280.05,280.05,110.05,190.0-130.0-2.44%28,600
2025-11-065,130.05,360.05,130.05,320.0+230.0+4.52%66,900
2025-11-055,190.05,190.04,950.05,090.0-120.0-2.30%36,500
2025-11-045,090.05,250.05,060.05,210.0+120.0+2.36%28,900
2025-10-315,150.05,180.05,050.05,090.0-60.0-1.17%42,900
2025-10-305,080.05,170.05,080.05,150.0+100.0+1.98%87,300
2025-10-295,140.05,160.05,030.05,050.0-70.0-1.37%42,200
2025-10-285,280.05,280.05,110.05,120.0-140.0-2.66%58,600
2025-10-275,080.05,350.05,070.05,260.0+250.0+4.99%82,800
2025-10-245,040.05,070.05,000.05,010.0-50.0-0.99%21,200
2025-10-235,030.05,130.05,030.05,060.00.00.00%20,000
2025-10-225,030.05,100.05,020.05,060.0+50.0+1.00%25,400
2025-10-215,040.05,070.05,000.05,010.0-30.0-0.60%31,300
2025-10-204,895.05,040.04,880.05,040.0+190.0+3.92%27,600
2025-10-174,860.04,895.04,790.04,850.0-80.0-1.62%31,900
2025-10-164,855.04,950.04,830.04,930.0+110.0+2.28%28,200
2025-10-154,780.04,835.04,740.04,820.0+100.0+2.12%24,900
2025-10-144,820.04,845.04,650.04,720.0-100.0-2.07%70,000
2025-10-104,930.05,020.04,730.04,820.0-310.0-6.04%283,500
2025-10-095,030.05,130.05,010.05,130.0+100.0+1.99%21,200
2025-10-085,040.05,120.05,000.05,030.0+30.0+0.60%31,100
2025-10-075,020.05,080.05,000.05,000.0-50.0-0.99%16,400
2025-10-064,980.05,070.04,920.05,050.00.00.00%42,500
2025-10-035,000.05,120.04,990.05,050.0+50.0+1.00%28,500
2025-10-025,010.05,070.04,900.05,000.0-40.0-0.79%42,700
2025-10-015,220.05,220.05,000.05,040.0-130.0-2.51%61,700
2025-09-305,000.05,210.04,960.05,170.0+185.0+3.71%59,200
2025-09-295,070.05,070.04,975.04,985.0-135.0-2.64%33,600
2025-09-265,000.05,130.04,975.05,120.0+110.0+2.20%46,700
2025-09-254,950.05,010.04,940.05,010.0+35.0+0.70%38,200
2025-09-244,945.04,975.04,900.04,975.0+25.0+0.51%36,300
2025-09-224,925.04,995.04,890.04,950.0+25.0+0.51%31,500
2025-09-194,880.04,970.04,850.04,925.0+40.0+0.82%47,200
2025-09-184,900.04,975.04,860.04,885.0-20.0-0.41%27,800
2025-09-174,900.04,945.04,850.04,905.0-50.0-1.01%30,600
2025-09-165,040.05,040.04,945.04,955.0-55.0-1.10%35,400
2025-09-125,110.05,110.05,000.05,010.0——42,600

直近120営業日分を表示