日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ