(株)大垣共立銀行の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,450（2025年12月4日）
- 年初来安値
- 1,825（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 4,290 | 4,325 | 4,210 | 4,315 | 245,900 | 4,315 |
| 2025/12/11 | 4,320 | 4,345 | 4,165 | 4,170 | 492,000 | 4,170 |
| 2025/12/10 | 4,295 | 4,300 | 4,245 | 4,250 | 216,200 | 4,250 |
| 2025/12/9 | 4,350 | 4,385 | 4,275 | 4,290 | 238,200 | 4,290 |
| 2025/12/8 | 4,395 | 4,430 | 4,315 | 4,340 | 263,300 | 4,340 |
| 2025/12/5 | 4,390 | 4,445 | 4,375 | 4,390 | 390,500 | 4,390 |
| 2025/12/4 | 4,235 | 4,450 | 4,195 | 4,430 | 247,400 | 4,430 |
| 2025/12/3 | 4,345 | 4,365 | 4,220 | 4,245 | 364,000 | 4,245 |
| 2025/12/2 | 4,380 | 4,395 | 4,280 | 4,365 | 310,000 | 4,365 |
| 2025/12/1 | 4,280 | 4,380 | 4,225 | 4,335 | 292,400 | 4,335 |
| 2025/11/28 | 4,155 | 4,265 | 4,155 | 4,215 | 153,500 | 4,215 |
| 2025/11/27 | 4,130 | 4,210 | 4,120 | 4,155 | 183,100 | 4,155 |
| 2025/11/26 | 3,970 | 4,095 | 3,960 | 4,095 | 233,000 | 4,095 |
| 2025/11/25 | 3,850 | 3,970 | 3,830 | 3,940 | 186,600 | 3,940 |
| 2025/11/21 | 3,705 | 3,820 | 3,705 | 3,800 | 268,300 | 3,800 |
| 2025/11/20 | 3,715 | 3,755 | 3,640 | 3,755 | 158,000 | 3,755 |
| 2025/11/19 | 3,655 | 3,690 | 3,585 | 3,615 | 163,300 | 3,615 |
| 2025/11/18 | 3,700 | 3,735 | 3,615 | 3,625 | 221,600 | 3,625 |
| 2025/11/17 | 3,750 | 3,785 | 3,725 | 3,765 | 161,700 | 3,765 |
| 2025/11/14 | 3,710 | 3,795 | 3,710 | 3,735 | 161,600 | 3,735 |
1〜20/242件
