KabuInsight

大光銀行

8537
スタンダード/銀行業/THE TAIKO 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
2026-03-132,474.02,538.02,469.02,503.0-11.0-0.44%29,300
2026-03-122,565.02,582.02,496.02,514.0-101.0-3.86%28,500
2026-03-112,611.02,674.02,611.02,615.0-7.0-0.27%25,100
2026-03-102,599.02,639.02,550.02,622.0+118.0+4.71%32,100
2026-03-092,490.02,520.02,402.02,504.0-131.0-4.97%107,000
2026-03-062,599.02,651.02,580.02,635.0-14.0-0.53%32,500
2026-03-052,598.02,680.02,598.02,649.0+167.0+6.73%52,300
2026-03-042,610.02,652.02,430.02,482.0-228.0-8.41%109,700
2026-03-032,745.02,805.02,698.02,710.0-36.0-1.31%64,700
2026-03-022,750.02,777.02,666.02,746.0-151.0-5.21%169,300
2026-02-272,916.02,918.02,859.02,897.0+31.0+1.08%57,600
2026-02-262,768.02,892.02,749.02,866.0+98.0+3.54%110,200
2026-02-252,832.02,832.02,720.02,768.0-114.0-3.96%103,300
2026-02-242,895.02,911.02,770.02,882.0-12.0-0.41%97,300
2026-02-202,805.02,956.02,780.02,894.0+65.0+2.30%84,800
2026-02-192,800.02,830.02,749.02,829.0+161.0+6.03%114,500
2026-02-182,670.02,690.02,621.02,668.0+23.0+0.87%25,500
2026-02-172,710.02,750.02,631.02,645.0-62.0-2.29%50,700
2026-02-162,650.02,715.02,635.02,707.0+103.0+3.96%81,000
2026-02-132,650.02,709.02,572.02,604.0-90.0-3.34%87,700
2026-02-122,599.02,716.02,599.02,694.0+117.0+4.54%76,800
2026-02-102,567.02,600.02,556.02,577.0+19.0+0.74%31,900
2026-02-092,602.02,603.02,516.02,558.0+41.0+1.63%42,300
2026-02-062,536.02,536.02,460.02,517.0-13.0-0.51%49,500
2026-02-052,470.02,544.02,455.02,530.0+110.0+4.55%71,400
2026-02-042,372.02,440.02,370.02,420.0+40.0+1.68%38,600
2026-02-032,338.02,380.02,334.02,380.0+81.0+3.52%42,800
2026-02-022,387.02,390.02,277.02,299.0-70.0-2.95%68,600
2026-01-302,363.02,415.02,363.02,369.00.00.00%23,500
2026-01-292,372.02,384.02,345.02,369.0+2.0+0.08%19,400
2026-01-282,415.02,415.02,360.02,367.0-48.0-1.99%19,300
2026-01-272,400.02,416.02,370.02,415.0+28.0+1.17%19,200
2026-01-262,483.02,483.02,381.02,387.0-105.0-4.21%54,400
2026-01-232,432.02,500.02,430.02,492.0+60.0+2.47%18,900
2026-01-222,358.02,526.02,358.02,432.0+93.0+3.98%81,100
2026-01-212,396.02,403.02,323.02,339.0-107.0-4.37%82,900
2026-01-202,464.02,484.02,432.02,446.0-30.0-1.21%26,300
2026-01-192,456.02,493.02,433.02,476.0+15.0+0.61%35,400
2026-01-162,450.02,461.02,420.02,461.0+26.0+1.07%43,600
2026-01-152,344.02,450.02,330.02,435.0+76.0+3.22%48,000
2026-01-142,358.02,360.02,320.02,359.0+4.0+0.17%51,900
2026-01-132,350.02,360.02,303.02,355.0+28.0+1.20%65,000
2026-01-092,208.02,330.02,208.02,327.0+125.0+5.68%75,500
2026-01-082,205.02,215.02,170.02,202.0+3.0+0.14%33,500
2026-01-072,150.02,203.02,138.02,199.0+61.0+2.85%48,000
2026-01-062,113.02,157.02,113.02,138.0+26.0+1.23%50,000
2026-01-052,107.02,129.02,083.02,112.0+43.0+2.08%37,800
2025-12-302,056.02,108.02,040.02,069.0-16.0-0.77%27,500
2025-12-292,100.02,115.02,081.02,085.0-5.0-0.24%28,500
2025-12-262,109.02,115.02,075.02,090.0+13.0+0.63%36,300
2025-12-252,021.02,108.02,020.02,077.0+57.0+2.82%75,600
2025-12-242,006.02,026.01,989.02,020.0+22.0+1.10%38,800
2025-12-231,962.01,999.01,962.01,998.0+41.0+2.10%31,400
2025-12-221,975.01,977.01,953.01,957.0+4.0+0.20%63,200
2025-12-191,923.01,954.01,920.01,953.0+27.0+1.40%60,400
2025-12-181,931.01,943.01,884.01,926.0-6.0-0.31%82,000
2025-12-171,929.01,941.01,906.01,932.0+3.0+0.16%22,300
2025-12-161,977.01,988.01,920.01,929.0-48.0-2.43%34,300
2025-12-151,952.01,990.01,944.01,977.0+25.0+1.28%33,400
2025-12-121,949.01,980.01,935.01,952.0+22.0+1.14%25,900
2025-12-111,941.01,958.01,915.01,930.0-5.0-0.26%42,700
2025-12-101,949.01,951.01,921.01,935.0+6.0+0.31%28,600
2025-12-091,959.01,967.01,919.01,929.0-30.0-1.53%77,500
2025-12-081,972.01,980.01,928.01,959.0+3.0+0.15%28,500
2025-12-051,945.01,966.01,932.01,956.0-2.0-0.10%32,000
2025-12-041,889.01,973.01,879.01,958.0+70.0+3.71%32,700
2025-12-031,926.01,926.01,872.01,888.0-22.0-1.15%48,200
2025-12-021,948.01,974.01,906.01,910.0-32.0-1.65%57,200
2025-12-011,903.01,949.01,888.01,942.0+89.0+4.80%63,900
2025-11-281,813.01,853.01,808.01,853.0+45.0+2.49%55,400
2025-11-271,788.01,813.01,788.01,808.0+21.0+1.18%30,000
2025-11-261,741.01,787.01,741.01,787.0+53.0+3.06%41,900
2025-11-251,717.01,753.01,717.01,734.0+21.0+1.23%23,000
2025-11-211,691.01,721.01,682.01,713.0+6.0+0.35%26,300
2025-11-201,693.01,711.01,686.01,707.0+36.0+2.15%37,500
2025-11-191,677.01,693.01,664.01,671.0-5.0-0.30%33,900
2025-11-181,710.01,711.01,676.01,676.0-43.0-2.50%35,200
2025-11-171,736.01,739.01,707.01,719.0-4.0-0.23%24,600
2025-11-141,728.01,749.01,722.01,723.0-7.0-0.40%18,900
2025-11-131,727.01,730.01,713.01,730.0+12.0+0.70%17,400
2025-11-121,698.01,729.01,698.01,718.0+22.0+1.30%23,900
2025-11-111,718.01,718.01,684.01,696.0-18.0-1.05%33,100
2025-11-101,726.01,742.01,703.01,714.0-10.0-0.58%31,000
2025-11-071,740.01,769.01,692.01,724.0-56.0-3.15%81,400
2025-11-061,733.01,780.01,721.01,780.0+53.0+3.07%23,000
2025-11-051,741.01,747.01,683.01,727.0-24.0-1.37%42,400
2025-11-041,744.01,770.01,726.01,751.0+6.0+0.34%33,100
2025-10-311,772.01,772.01,734.01,745.0-14.0-0.80%22,100
2025-10-301,730.01,759.01,723.01,759.0+33.0+1.91%29,000
2025-10-291,769.01,769.01,719.01,726.0-39.0-2.21%20,400
2025-10-281,776.01,776.01,751.01,765.0-9.0-0.51%18,200
2025-10-271,749.01,780.01,747.01,774.0+42.0+2.42%35,900
2025-10-241,724.01,748.01,724.01,732.0+12.0+0.70%21,100
2025-10-231,709.01,726.01,704.01,720.0+6.0+0.35%9,300
2025-10-221,715.01,728.01,713.01,714.0-1.0-0.06%17,100
2025-10-211,731.01,733.01,708.01,715.00.00.00%28,800
2025-10-201,695.01,715.01,680.01,715.0+49.0+2.94%41,200
2025-10-171,668.01,677.01,657.01,666.0-23.0-1.36%19,700
2025-10-161,670.01,694.01,670.01,689.0+20.0+1.20%18,000
2025-10-151,658.01,669.01,645.01,669.0+37.0+2.27%27,300
2025-10-141,658.01,661.01,625.01,632.0-51.0-3.03%46,100
2025-10-101,719.01,720.01,672.01,683.0-36.0-2.09%53,900
2025-10-091,708.01,719.01,695.01,719.0+11.0+0.64%20,700
2025-10-081,689.01,719.01,689.01,708.0+31.0+1.85%42,800
2025-10-071,693.01,700.01,675.01,677.0-13.0-0.77%28,000
2025-10-061,701.01,707.01,662.01,690.0-11.0-0.65%76,200
2025-10-031,696.01,706.01,693.01,701.0+5.0+0.29%16,000
2025-10-021,701.01,712.01,686.01,696.0-10.0-0.59%52,700
2025-10-011,758.01,758.01,703.01,706.0-56.0-3.18%43,200
2025-09-301,752.01,773.01,731.01,762.0+23.0+1.32%28,100
2025-09-291,754.01,754.01,720.01,739.0-25.0-1.42%22,200
2025-09-261,750.01,775.01,740.01,764.0+24.0+1.38%27,000
2025-09-251,726.01,740.01,726.01,740.0+14.0+0.81%22,300
2025-09-241,724.01,730.01,714.01,726.0+2.0+0.12%17,500
2025-09-221,726.01,736.01,712.01,724.0+18.0+1.06%23,400
2025-09-191,701.01,712.01,689.01,706.0+9.0+0.53%53,500
2025-09-181,716.01,722.01,691.01,697.0-19.0-1.11%41,000
2025-09-171,746.01,746.01,716.01,716.0-48.0-2.72%59,200
2025-09-161,782.01,795.01,764.01,764.0-17.0-0.95%40,800
2025-09-121,783.01,788.01,775.01,781.0——14,100

直近120営業日分を表示