KabuInsight

大東銀行

8563
スタンダード/銀行業/THE DAITO 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
2026-03-131,010.01,043.01,010.01,033.0-2.0-0.19%58,200
2026-03-121,062.01,063.01,029.01,035.0-32.0-3.00%61,400
2026-03-111,079.01,099.01,065.01,067.0-12.0-1.11%64,200
2026-03-101,071.01,083.01,053.01,079.0+38.0+3.65%53,700
2026-03-091,013.01,045.01,005.01,041.0-50.0-4.58%101,500
2026-03-061,084.01,098.01,062.01,091.0-7.0-0.64%69,400
2026-03-051,079.01,113.01,079.01,098.0+49.0+4.67%69,300
2026-03-041,091.01,103.01,028.01,049.0-83.0-7.33%207,900
2026-03-031,140.01,166.01,120.01,132.0-9.0-0.79%123,500
2026-03-021,144.01,160.01,131.01,141.0-63.0-5.23%143,400
2026-02-271,167.01,204.01,165.01,204.0+43.0+3.70%91,800
2026-02-261,137.01,163.01,137.01,161.0+21.0+1.84%51,300
2026-02-251,165.01,165.01,132.01,140.0-20.0-1.72%98,500
2026-02-241,180.01,184.01,131.01,160.0-20.0-1.69%101,500
2026-02-201,176.01,182.01,158.01,180.0+3.0+0.25%71,800
2026-02-191,145.01,178.01,139.01,177.0+46.0+4.07%78,300
2026-02-181,134.01,147.01,127.01,131.0-1.0-0.09%51,500
2026-02-171,142.01,162.01,123.01,132.0-15.0-1.31%68,400
2026-02-161,153.01,153.01,128.01,147.0+9.0+0.79%99,100
2026-02-131,152.01,161.01,130.01,138.0-24.0-2.07%99,500
2026-02-121,131.01,164.01,129.01,162.0+29.0+2.56%77,000
2026-02-101,130.01,157.01,119.01,133.0+9.0+0.80%99,400
2026-02-091,151.01,153.01,093.01,124.0+50.0+4.66%191,700
2026-02-061,050.01,074.01,035.01,074.0+10.0+0.94%112,700
2026-02-051,030.01,064.01,030.01,064.0+40.0+3.91%73,500
2026-02-041,000.01,028.0996.01,024.0+24.0+2.40%67,400
2026-02-03991.01,011.0990.01,000.0+21.0+2.15%67,000
2026-02-021,001.01,004.0979.0979.0-21.0-2.10%95,100
2026-01-30975.01,000.0975.01,000.0+22.0+2.25%83,200
2026-01-29978.0980.0963.0978.00.00.00%62,800
2026-01-28977.0979.0957.0978.0-2.0-0.20%63,300
2026-01-27974.0981.0962.0980.0+6.0+0.62%52,300
2026-01-26980.0984.0958.0974.0-12.0-1.22%107,000
2026-01-23954.0988.0954.0986.0+34.0+3.57%78,600
2026-01-22952.0970.0952.0952.0+6.0+0.63%54,400
2026-01-21940.0949.0927.0946.0-16.0-1.66%159,400
2026-01-20970.0970.0953.0962.0-7.0-0.72%92,600
2026-01-19976.0976.0955.0969.0-4.0-0.41%105,800
2026-01-16973.0977.0965.0973.00.00.00%85,700
2026-01-15950.0973.0950.0973.0+21.0+2.21%99,100
2026-01-14959.0968.0951.0952.0-6.0-0.63%95,800
2026-01-13960.0965.0951.0958.0+12.0+1.27%78,400
2026-01-09937.0946.0934.0946.0+9.0+0.96%44,700
2026-01-08941.0947.0933.0937.0-4.0-0.43%66,000
2026-01-07938.0948.0931.0941.0+1.0+0.11%78,300
2026-01-06915.0940.0914.0940.0+29.0+3.18%94,000
2026-01-05917.0921.0904.0911.0+4.0+0.44%74,600
2025-12-30901.0914.0895.0907.0+6.0+0.67%92,900
2025-12-29916.0922.0891.0901.0+32.0+3.68%179,000
2025-12-26870.0876.0865.0869.0+1.0+0.12%40,200
2025-12-25857.0868.0857.0868.0+12.0+1.40%35,200
2025-12-24855.0856.0847.0856.00.00.00%53,100
2025-12-23839.0858.0839.0856.0+15.0+1.78%36,000
2025-12-22840.0848.0838.0841.0+2.0+0.24%30,100
2025-12-19830.0840.0829.0839.0+10.0+1.21%56,100
2025-12-18825.0836.0821.0829.0-1.0-0.12%48,900
2025-12-17824.0835.0808.0830.0+7.0+0.85%61,400
2025-12-16837.0840.0821.0823.0-10.0-1.20%44,300
2025-12-15825.0833.0821.0833.0+12.0+1.46%51,800
2025-12-12802.0823.0802.0821.0+24.0+3.01%103,500
2025-12-11807.0810.0795.0797.0-10.0-1.24%54,900
2025-12-10805.0811.0801.0807.00.00.00%23,800
2025-12-09804.0811.0802.0807.0+3.0+0.37%35,900
2025-12-08808.0808.0800.0804.0-3.0-0.37%39,200
2025-12-05810.0813.0801.0807.0-4.0-0.49%32,300
2025-12-04803.0817.0802.0811.0+5.0+0.62%91,900
2025-12-03800.0806.0794.0806.0+8.0+1.00%65,500
2025-12-02809.0820.0798.0798.0-4.0-0.50%78,700
2025-12-01804.0813.0792.0802.0+10.0+1.26%155,000
2025-11-28789.0800.0789.0792.0+6.0+0.76%55,800
2025-11-27783.0790.0783.0786.0+8.0+1.03%44,400
2025-11-26778.0781.0777.0778.0+8.0+1.04%27,700
2025-11-25779.0779.0770.0770.0-5.0-0.65%47,300
2025-11-21765.0775.0763.0775.0+6.0+0.78%39,300
2025-11-20770.0772.0767.0769.0+8.0+1.05%21,300
2025-11-19764.0767.0760.0761.0-2.0-0.26%32,000
2025-11-18781.0781.0763.0763.0-18.0-2.30%71,000
2025-11-17783.0786.0776.0781.0-2.0-0.26%49,100
2025-11-14780.0790.0779.0783.0+3.0+0.38%50,300
2025-11-13778.0784.0778.0780.0+3.0+0.39%45,200
2025-11-12776.0784.0771.0777.0+1.0+0.13%60,800
2025-11-11779.0779.0773.0776.0-1.0-0.13%9,400
2025-11-10777.0779.0775.0777.00.00.00%16,800
2025-11-07778.0780.0774.0777.0-5.0-0.64%16,400
2025-11-06773.0787.0773.0782.0+11.0+1.43%15,900
2025-11-05775.0777.0764.0771.0-7.0-0.90%34,300
2025-11-04783.0787.0770.0778.0-2.0-0.26%103,200
2025-10-31786.0799.0778.0780.0-6.0-0.76%71,600
2025-10-30780.0788.0778.0786.0+10.0+1.29%40,400
2025-10-29787.0787.0772.0776.0-11.0-1.40%39,500
2025-10-28791.0791.0778.0787.0-2.0-0.25%27,600
2025-10-27777.0789.0772.0789.0+20.0+2.60%34,100
2025-10-24770.0772.0767.0769.0-1.0-0.13%15,100
2025-10-23766.0771.0766.0770.00.00.00%11,800
2025-10-22772.0772.0770.0770.0+4.0+0.52%9,400
2025-10-21765.0769.0764.0766.0+2.0+0.26%24,800
2025-10-20773.0773.0757.0764.0+6.0+0.79%66,800
2025-10-17765.0768.0755.0758.0-9.0-1.17%30,600
2025-10-16764.0770.0764.0767.0+11.0+1.46%36,900
2025-10-15750.0760.0748.0756.0+14.0+1.89%15,900
2025-10-14758.0760.0730.0742.0-26.0-3.39%83,000
2025-10-10773.0773.0760.0768.0-5.0-0.65%22,600
2025-10-09779.0784.0773.0773.0-6.0-0.77%33,700
2025-10-08772.0800.0771.0779.0+9.0+1.17%33,800
2025-10-07776.0776.0766.0770.0-6.0-0.77%20,100
2025-10-06780.0784.0771.0776.0+4.0+0.52%32,000
2025-10-03773.0778.0771.0772.0-1.0-0.13%17,900
2025-10-02778.0778.0766.0773.0-3.0-0.39%16,500
2025-10-01795.0795.0776.0776.0-21.0-2.63%30,600
2025-09-30791.0798.0790.0797.0+9.0+1.14%18,400
2025-09-29803.0805.0788.0788.0-5.0-0.63%22,600
2025-09-26789.0800.0786.0793.0+4.0+0.51%44,500
2025-09-25781.0795.0781.0789.0+8.0+1.02%15,800
2025-09-24782.0783.0778.0781.0-5.0-0.64%22,200
2025-09-22787.0792.0785.0786.0+5.0+0.64%13,200
2025-09-19782.0789.0778.0781.0+3.0+0.39%28,300
2025-09-18791.0791.0778.0778.0-12.0-1.52%37,300
2025-09-17802.0802.0790.0790.0-8.0-1.00%29,300
2025-09-16802.0804.0798.0798.0-2.0-0.25%24,100
2025-09-12803.0807.0800.0800.0——17,100

直近120営業日分を表示