高知銀行(8416)の株価時系列情報
高知銀行(8416)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,066 | 1,071 | 1,055 | 1,058 | 11,400 |
2024/03/27 | 1,075 | 1,084 | 1,065 | 1,070 | 24,900 |
2024/03/26 | 1,066 | 1,089 | 1,066 | 1,069 | 12,300 |
2024/03/25 | 1,099 | 1,108 | 1,071 | 1,082 | 13,300 |
2024/03/22 | 1,107 | 1,107 | 1,081 | 1,099 | 14,400 |
2024/03/21 | 1,053 | 1,107 | 1,033 | 1,095 | 55,800 |
2024/03/19 | 1,056 | 1,059 | 1,038 | 1,052 | 18,700 |
2024/03/18 | 1,041 | 1,057 | 1,040 | 1,053 | 19,200 |
2024/03/15 | 1,022 | 1,039 | 1,020 | 1,028 | 24,500 |
2024/03/14 | 1,010 | 1,033 | 1,008 | 1,021 | 7,700 |
2024/03/13 | 1,033 | 1,042 | 1,004 | 1,023 | 14,800 |
2024/03/12 | 1,004 | 1,033 | 996 | 1,031 | 16,800 |
2024/03/11 | 1,049 | 1,049 | 1,003 | 1,017 | 28,000 |
2024/03/08 | 1,018 | 1,059 | 1,018 | 1,049 | 27,400 |
2024/03/07 | 1,014 | 1,044 | 1,009 | 1,017 | 19,800 |
2024/03/06 | 1,007 | 1,028 | 1,007 | 1,020 | 8,300 |
2024/03/05 | 1,008 | 1,020 | 989 | 1,003 | 17,500 |
2024/03/04 | 1,049 | 1,050 | 1,010 | 1,015 | 20,200 |
2024/03/01 | 1,020 | 1,065 | 1,020 | 1,051 | 26,300 |
2024/02/29 | 1,000 | 1,030 | 1,000 | 1,022 | 12,200 |
2024/02/28 | 1,000 | 1,037 | 989 | 1,004 | 34,000 |
2024/02/27 | 993 | 1,025 | 993 | 1,010 | 15,400 |
2024/02/26 | 996 | 1,003 | 992 | 993 | 16,000 |
2024/02/22 | 991 | 999 | 979 | 996 | 10,500 |
2024/02/21 | 991 | 997 | 972 | 983 | 16,700 |
2024/02/20 | 991 | 1,006 | 986 | 986 | 9,400 |
2024/02/19 | 960 | 994 | 959 | 994 | 12,400 |
2024/02/16 | 940 | 967 | 940 | 965 | 16,700 |
2024/02/15 | 936 | 952 | 923 | 940 | 26,400 |
2024/02/14 | 953 | 957 | 930 | 941 | 28,900 |
2024/02/13 | 935 | 965 | 927 | 965 | 21,600 |
2024/02/09 | 921 | 938 | 911 | 935 | 24,400 |
2024/02/08 | 927 | 938 | 920 | 931 | 10,300 |
2024/02/07 | 944 | 946 | 930 | 936 | 25,000 |
2024/02/06 | 960 | 960 | 946 | 946 | 5,900 |
2024/02/05 | 951 | 968 | 948 | 955 | 10,800 |
2024/02/02 | 960 | 960 | 946 | 955 | 7,200 |
2024/02/01 | 966 | 968 | 955 | 958 | 9,300 |
2024/01/31 | 966 | 981 | 950 | 974 | 19,700 |
2024/01/30 | 993 | 993 | 966 | 966 | 81,600 |
2024/01/29 | 987 | 995 | 979 | 993 | 11,900 |
2024/01/26 | 961 | 992 | 956 | 973 | 18,800 |
2024/01/25 | 960 | 984 | 952 | 969 | 25,500 |
2024/01/24 | 922 | 958 | 922 | 952 | 17,800 |
2024/01/23 | 955 | 955 | 926 | 926 | 12,800 |
2024/01/22 | 936 | 955 | 935 | 947 | 16,700 |
2024/01/19 | 930 | 942 | 921 | 932 | 22,500 |
2024/01/18 | 922 | 935 | 917 | 935 | 10,400 |
2024/01/17 | 939 | 954 | 918 | 922 | 25,900 |
2024/01/16 | 936 | 947 | 919 | 947 | 20,700 |
2024/01/15 | 911 | 939 | 911 | 932 | 27,200 |
2024/01/12 | 908 | 916 | 890 | 902 | 47,600 |
2024/01/11 | 904 | 932 | 904 | 918 | 22,400 |
2024/01/10 | 924 | 924 | 904 | 904 | 10,900 |
2024/01/09 | 934 | 934 | 902 | 918 | 17,000 |
2024/01/05 | 921 | 930 | 921 | 928 | 6,300 |
2024/01/04 | 935 | 935 | 906 | 921 | 9,700 |
2023/12/29 | 932 | 935 | 926 | 933 | 6,200 |
2023/12/28 | 914 | 923 | 914 | 921 | 6,700 |
2023/12/27 | 907 | 925 | 905 | 925 | 12,200 |
2023/12/26 | 895 | 906 | 887 | 904 | 24,700 |
2023/12/25 | 901 | 910 | 894 | 896 | 15,300 |
2023/12/22 | 884 | 901 | 884 | 901 | 16,900 |
2023/12/21 | 900 | 906 | 884 | 884 | 63,800 |
2023/12/20 | 910 | 920 | 908 | 910 | 9,900 |
2023/12/19 | 918 | 923 | 910 | 913 | 16,600 |
2023/12/18 | 927 | 927 | 914 | 918 | 9,300 |
2023/12/15 | 935 | 949 | 933 | 933 | 11,100 |
2023/12/14 | 945 | 948 | 934 | 937 | 11,200 |
2023/12/13 | 946 | 953 | 944 | 945 | 5,400 |
2023/12/12 | 969 | 976 | 946 | 947 | 6,900 |
2023/12/11 | 964 | 973 | 959 | 969 | 15,700 |
2023/12/08 | 941 | 966 | 941 | 959 | 16,200 |
2023/12/07 | 934 | 951 | 934 | 947 | 47,300 |
2023/12/06 | 935 | 949 | 935 | 944 | 10,200 |
2023/12/05 | 954 | 958 | 936 | 940 | 17,200 |
2023/12/04 | 972 | 972 | 957 | 957 | 6,200 |
2023/12/01 | 964 | 974 | 951 | 972 | 10,300 |
2023/11/30 | 948 | 965 | 948 | 964 | 7,800 |
2023/11/29 | 969 | 970 | 945 | 945 | 16,800 |
2023/11/28 | 975 | 988 | 970 | 970 | 7,000 |
2023/11/27 | 979 | 982 | 973 | 977 | 2,900 |
2023/11/24 | 981 | 987 | 979 | 979 | 4,000 |
2023/11/22 | 972 | 990 | 972 | 986 | 2,600 |
2023/11/21 | 982 | 993 | 972 | 976 | 14,000 |
2023/11/20 | 986 | 1,001 | 983 | 985 | 20,300 |
2023/11/17 | 965 | 987 | 964 | 985 | 15,400 |
2023/11/16 | 966 | 981 | 965 | 967 | 23,200 |
2023/11/15 | 982 | 988 | 961 | 976 | 26,300 |
2023/11/14 | 984 | 984 | 960 | 978 | 20,400 |
2023/11/13 | 973 | 995 | 972 | 981 | 27,200 |
2023/11/10 | 964 | 985 | 959 | 985 | 56,300 |
2023/11/09 | 978 | 982 | 960 | 978 | 64,600 |
2023/11/08 | 1,027 | 1,027 | 967 | 971 | 38,100 |
2023/11/07 | 1,031 | 1,044 | 1,022 | 1,030 | 15,400 |
2023/11/06 | 1,058 | 1,062 | 1,031 | 1,035 | 30,400 |
2023/11/02 | 1,058 | 1,067 | 1,031 | 1,056 | 35,100 |
2023/11/01 | 1,029 | 1,047 | 1,026 | 1,047 | 16,900 |
2023/10/31 | 999 | 1,032 | 999 | 1,028 | 41,400 |
2023/10/30 | 1,040 | 1,063 | 984 | 984 | 92,500 |
2023/10/27 | 1,009 | 1,040 | 1,009 | 1,040 | 16,200 |
2023/10/26 | 1,013 | 1,017 | 998 | 1,009 | 28,400 |
2023/10/25 | 1,000 | 1,023 | 995 | 1,013 | 20,000 |
2023/10/24 | 1,013 | 1,018 | 990 | 1,000 | 30,900 |
2023/10/23 | 1,019 | 1,037 | 1,011 | 1,012 | 24,300 |
2023/10/20 | 1,021 | 1,043 | 1,015 | 1,019 | 20,300 |
2023/10/19 | 1,016 | 1,036 | 1,005 | 1,024 | 24,000 |
2023/10/18 | 996 | 1,030 | 996 | 1,021 | 22,700 |
2023/10/17 | 988 | 1,004 | 987 | 996 | 18,700 |
2023/10/16 | 994 | 996 | 979 | 989 | 61,900 |
2023/10/13 | 1,025 | 1,036 | 1,000 | 1,004 | 18,500 |
2023/10/12 | 1,007 | 1,030 | 1,001 | 1,030 | 21,900 |
2023/10/11 | 1,016 | 1,020 | 998 | 1,007 | 24,700 |
2023/10/10 | 1,002 | 1,015 | 991 | 1,014 | 29,700 |
2023/10/06 | 993 | 1,000 | 977 | 992 | 15,500 |
2023/10/05 | 973 | 1,003 | 973 | 994 | 36,100 |
2023/10/04 | 985 | 995 | 959 | 962 | 76,200 |
2023/10/03 | 1,034 | 1,034 | 999 | 1,004 | 33,500 |
2023/10/02 | 1,016 | 1,059 | 1,009 | 1,040 | 43,100 |
2023/09/29 | 1,064 | 1,068 | 1,019 | 1,020 | 44,900 |
2023/09/28 | 1,085 | 1,095 | 1,063 | 1,066 | 33,700 |
2023/09/27 | 1,090 | 1,092 | 1,062 | 1,074 | 40,600 |
2023/09/26 | 1,089 | 1,110 | 1,080 | 1,094 | 30,100 |
2023/09/25 | 1,132 | 1,132 | 1,089 | 1,089 | 56,200 |
2023/09/22 | 1,110 | 1,127 | 1,084 | 1,118 | 49,800 |
2023/09/21 | 1,137 | 1,142 | 1,104 | 1,110 | 57,300 |
2023/09/20 | 1,135 | 1,144 | 1,107 | 1,111 | 75,400 |
2023/09/19 | 1,094 | 1,149 | 1,077 | 1,139 | 177,100 |
2023/09/15 | 1,061 | 1,084 | 1,039 | 1,046 | 60,100 |
2023/09/14 | 1,031 | 1,068 | 1,030 | 1,061 | 39,400 |
2023/09/13 | 1,027 | 1,037 | 1,017 | 1,020 | 16,500 |
2023/09/12 | 1,035 | 1,035 | 1,004 | 1,027 | 26,000 |
2023/09/11 | 987 | 1,026 | 987 | 1,025 | 36,400 |
2023/09/08 | 986 | 1,003 | 972 | 974 | 55,100 |
2023/09/07 | 1,035 | 1,035 | 999 | 1,007 | 54,900 |
2023/09/06 | 986 | 1,044 | 986 | 1,037 | 93,500 |
2023/09/05 | 1,007 | 1,007 | 969 | 986 | 37,800 |
2023/09/04 | 963 | 992 | 963 | 992 | 22,000 |
2023/09/01 | 947 | 969 | 947 | 968 | 35,100 |
2023/08/31 | 950 | 957 | 943 | 945 | 17,000 |
2023/08/30 | 946 | 965 | 946 | 951 | 29,900 |
2023/08/29 | 966 | 969 | 945 | 950 | 29,900 |
2023/08/28 | 960 | 973 | 958 | 966 | 18,200 |
2023/08/25 | 958 | 980 | 958 | 971 | 18,900 |
2023/08/24 | 967 | 980 | 965 | 966 | 13,700 |
2023/08/23 | 950 | 966 | 941 | 965 | 44,900 |
2023/08/22 | 961 | 975 | 957 | 957 | 16,100 |
2023/08/21 | 960 | 984 | 956 | 956 | 31,800 |
2023/08/18 | 967 | 980 | 958 | 971 | 22,200 |
2023/08/17 | 948 | 974 | 933 | 965 | 35,400 |
2023/08/16 | 943 | 960 | 941 | 945 | 25,400 |
2023/08/15 | 955 | 972 | 941 | 965 | 28,900 |
2023/08/14 | 960 | 995 | 937 | 940 | 94,100 |
2023/08/10 | 980 | 1,006 | 941 | 990 | 132,500 |
2023/08/09 | 1,091 | 1,091 | 1,036 | 1,039 | 129,300 |
2023/08/08 | 1,047 | 1,108 | 1,040 | 1,107 | 153,800 |
2023/08/07 | 1,052 | 1,082 | 1,027 | 1,040 | 117,900 |
2023/08/04 | 1,036 | 1,087 | 1,032 | 1,072 | 207,100 |
2023/08/03 | 979 | 1,025 | 963 | 1,025 | 127,900 |
2023/08/02 | 950 | 995 | 940 | 983 | 134,500 |
2023/08/01 | 948 | 958 | 930 | 950 | 98,900 |
2023/07/31 | 897 | 949 | 892 | 948 | 139,100 |
2023/07/28 | 885 | 903 | 871 | 882 | 142,200 |
2023/07/27 | 881 | 885 | 866 | 885 | 43,700 |
2023/07/26 | 859 | 890 | 842 | 882 | 128,500 |
2023/07/25 | 820 | 850 | 820 | 848 | 63,200 |
2023/07/24 | 825 | 825 | 812 | 825 | 36,500 |
2023/07/21 | 800 | 824 | 788 | 817 | 75,300 |
2023/07/20 | 786 | 804 | 784 | 796 | 62,200 |
2023/07/19 | 767 | 790 | 767 | 790 | 68,200 |
2023/07/18 | 754 | 764 | 754 | 755 | 24,200 |
2023/07/14 | 765 | 765 | 752 | 757 | 10,700 |
2023/07/13 | 758 | 767 | 741 | 765 | 53,500 |
2023/07/12 | 752 | 757 | 748 | 754 | 22,300 |
2023/07/11 | 760 | 760 | 750 | 750 | 21,900 |
2023/07/10 | 733 | 766 | 733 | 755 | 100,100 |
2023/07/07 | 726 | 744 | 726 | 733 | 24,600 |
2023/07/06 | 747 | 751 | 726 | 726 | 64,900 |
2023/07/05 | 742 | 753 | 735 | 747 | 31,700 |
2023/07/04 | 722 | 743 | 719 | 741 | 28,700 |
2023/07/03 | 714 | 724 | 708 | 719 | 30,300 |
2023/06/30 | 714 | 718 | 710 | 716 | 10,500 |
2023/06/29 | 721 | 721 | 711 | 716 | 15,200 |
2023/06/28 | 710 | 725 | 707 | 716 | 32,000 |
2023/06/27 | 703 | 716 | 693 | 708 | 46,900 |
2023/06/26 | 703 | 708 | 691 | 697 | 31,500 |
2023/06/23 | 695 | 704 | 690 | 699 | 31,500 |
2023/06/22 | 683 | 704 | 681 | 695 | 51,700 |
2023/06/21 | 681 | 682 | 678 | 680 | 7,300 |
2023/06/20 | 681 | 685 | 675 | 679 | 8,100 |
2023/06/19 | 674 | 686 | 674 | 682 | 19,000 |
2023/06/16 | 674 | 678 | 672 | 673 | 18,600 |
2023/06/15 | 670 | 677 | 669 | 670 | 9,600 |
2023/06/14 | 669 | 676 | 669 | 671 | 7,500 |
2023/06/13 | 678 | 679 | 670 | 671 | 8,400 |
2023/06/12 | 672 | 679 | 672 | 678 | 19,100 |
2023/06/09 | 661 | 673 | 661 | 673 | 22,600 |
2023/06/08 | 664 | 671 | 661 | 665 | 17,300 |
2023/06/07 | 670 | 674 | 664 | 664 | 13,600 |
2023/06/06 | 666 | 669 | 660 | 669 | 6,800 |