四国銀行(8387)の株価時系列情報
四国銀行(8387)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,120 | 1,120 | 1,102 | 1,108 | 108,600 |
| 2025/06/12 | 1,119 | 1,120 | 1,113 | 1,114 | 68,200 |
| 2025/06/11 | 1,126 | 1,129 | 1,114 | 1,120 | 89,300 |
| 2025/06/10 | 1,133 | 1,143 | 1,125 | 1,126 | 71,800 |
| 2025/06/09 | 1,130 | 1,137 | 1,126 | 1,127 | 40,000 |
| 2025/06/06 | 1,132 | 1,142 | 1,127 | 1,127 | 54,300 |
| 2025/06/05 | 1,154 | 1,154 | 1,132 | 1,137 | 81,900 |
| 2025/06/04 | 1,145 | 1,161 | 1,145 | 1,155 | 83,500 |
| 2025/06/03 | 1,144 | 1,147 | 1,134 | 1,142 | 75,800 |
| 2025/06/02 | 1,143 | 1,146 | 1,136 | 1,144 | 46,500 |
| 2025/05/30 | 1,124 | 1,148 | 1,120 | 1,148 | 100,700 |
| 2025/05/29 | 1,120 | 1,134 | 1,119 | 1,128 | 115,600 |
| 2025/05/28 | 1,127 | 1,134 | 1,116 | 1,116 | 70,600 |
| 2025/05/27 | 1,121 | 1,124 | 1,113 | 1,120 | 44,100 |
| 2025/05/26 | 1,124 | 1,128 | 1,114 | 1,123 | 58,300 |
| 2025/05/23 | 1,124 | 1,133 | 1,118 | 1,122 | 55,700 |
| 2025/05/22 | 1,127 | 1,127 | 1,111 | 1,116 | 62,900 |
| 2025/05/21 | 1,117 | 1,144 | 1,117 | 1,132 | 150,100 |
| 2025/05/20 | 1,110 | 1,116 | 1,105 | 1,106 | 94,800 |
| 2025/05/19 | 1,107 | 1,117 | 1,099 | 1,110 | 110,800 |
| 2025/05/16 | 1,122 | 1,123 | 1,098 | 1,109 | 117,200 |
| 2025/05/15 | 1,135 | 1,149 | 1,122 | 1,122 | 112,200 |
| 2025/05/14 | 1,145 | 1,165 | 1,132 | 1,163 | 95,700 |
| 2025/05/13 | 1,172 | 1,189 | 1,143 | 1,145 | 152,600 |
| 2025/05/12 | 1,148 | 1,159 | 1,131 | 1,148 | 129,600 |
| 2025/05/09 | 1,158 | 1,196 | 1,147 | 1,148 | 213,000 |
| 2025/05/08 | 1,150 | 1,152 | 1,141 | 1,149 | 70,000 |
| 2025/05/07 | 1,139 | 1,161 | 1,134 | 1,156 | 94,800 |
| 2025/05/02 | 1,158 | 1,162 | 1,140 | 1,151 | 129,400 |
| 2025/05/01 | 1,170 | 1,175 | 1,155 | 1,156 | 109,000 |
| 2025/04/30 | 1,169 | 1,182 | 1,164 | 1,182 | 71,600 |
| 2025/04/28 | 1,162 | 1,175 | 1,162 | 1,164 | 82,100 |
| 2025/04/25 | 1,171 | 1,180 | 1,158 | 1,167 | 74,700 |
| 2025/04/24 | 1,180 | 1,187 | 1,169 | 1,170 | 72,200 |
| 2025/04/23 | 1,171 | 1,192 | 1,163 | 1,174 | 153,400 |
| 2025/04/22 | 1,137 | 1,158 | 1,132 | 1,156 | 80,800 |
| 2025/04/21 | 1,143 | 1,146 | 1,133 | 1,144 | 75,200 |
| 2025/04/18 | 1,135 | 1,145 | 1,129 | 1,143 | 65,900 |
| 2025/04/17 | 1,102 | 1,123 | 1,101 | 1,123 | 52,800 |
| 2025/04/16 | 1,125 | 1,131 | 1,101 | 1,102 | 76,700 |
| 2025/04/15 | 1,119 | 1,122 | 1,110 | 1,117 | 85,400 |
| 2025/04/14 | 1,093 | 1,112 | 1,083 | 1,108 | 80,600 |
| 2025/04/11 | 1,059 | 1,093 | 1,045 | 1,093 | 136,700 |
| 2025/04/10 | 1,157 | 1,162 | 1,108 | 1,119 | 171,500 |
| 2025/04/09 | 1,055 | 1,055 | 1,014 | 1,038 | 234,700 |
| 2025/04/08 | 1,066 | 1,100 | 1,055 | 1,085 | 237,900 |
| 2025/04/07 | 950 | 1,005 | 935 | 982 | 300,300 |
| 2025/04/04 | 1,079 | 1,088 | 1,025 | 1,049 | 412,700 |
| 2025/04/03 | 1,144 | 1,147 | 1,120 | 1,131 | 220,500 |
| 2025/04/02 | 1,202 | 1,202 | 1,174 | 1,187 | 102,200 |
| 2025/04/01 | 1,220 | 1,220 | 1,191 | 1,197 | 80,000 |
| 2025/03/31 | 1,211 | 1,211 | 1,181 | 1,203 | 144,700 |
| 2025/03/28 | 1,221 | 1,250 | 1,220 | 1,236 | 144,700 |
| 2025/03/27 | 1,242 | 1,263 | 1,238 | 1,263 | 295,700 |
| 2025/03/26 | 1,244 | 1,247 | 1,231 | 1,247 | 136,200 |
| 2025/03/25 | 1,247 | 1,250 | 1,235 | 1,235 | 95,200 |
| 2025/03/24 | 1,263 | 1,265 | 1,246 | 1,247 | 127,400 |
| 2025/03/21 | 1,231 | 1,262 | 1,231 | 1,262 | 167,500 |
| 2025/03/19 | 1,225 | 1,235 | 1,221 | 1,224 | 84,700 |
| 2025/03/18 | 1,205 | 1,226 | 1,202 | 1,223 | 162,600 |
| 2025/03/17 | 1,209 | 1,210 | 1,198 | 1,202 | 98,500 |
| 2025/03/14 | 1,190 | 1,206 | 1,190 | 1,201 | 129,900 |
| 2025/03/13 | 1,198 | 1,204 | 1,191 | 1,193 | 87,200 |
| 2025/03/12 | 1,175 | 1,192 | 1,175 | 1,188 | 97,600 |
| 2025/03/11 | 1,170 | 1,180 | 1,158 | 1,180 | 136,900 |
| 2025/03/10 | 1,206 | 1,206 | 1,186 | 1,186 | 86,500 |
| 2025/03/07 | 1,191 | 1,200 | 1,179 | 1,193 | 101,800 |
| 2025/03/06 | 1,199 | 1,211 | 1,199 | 1,211 | 73,000 |
| 2025/03/05 | 1,183 | 1,196 | 1,183 | 1,186 | 76,600 |
| 2025/03/04 | 1,180 | 1,182 | 1,169 | 1,181 | 68,000 |
| 2025/03/03 | 1,170 | 1,180 | 1,168 | 1,179 | 69,900 |
| 2025/02/28 | 1,179 | 1,180 | 1,169 | 1,170 | 76,600 |
| 2025/02/27 | 1,170 | 1,182 | 1,169 | 1,182 | 51,900 |
| 2025/02/26 | 1,165 | 1,172 | 1,161 | 1,170 | 120,000 |
| 2025/02/25 | 1,177 | 1,182 | 1,168 | 1,168 | 83,400 |
| 2025/02/21 | 1,183 | 1,188 | 1,172 | 1,182 | 84,200 |
| 2025/02/20 | 1,193 | 1,195 | 1,173 | 1,182 | 133,100 |
| 2025/02/19 | 1,205 | 1,219 | 1,192 | 1,193 | 141,600 |
| 2025/02/18 | 1,208 | 1,219 | 1,198 | 1,206 | 113,300 |
| 2025/02/17 | 1,198 | 1,208 | 1,194 | 1,204 | 117,300 |
| 2025/02/14 | 1,183 | 1,191 | 1,177 | 1,191 | 114,500 |
| 2025/02/13 | 1,177 | 1,184 | 1,170 | 1,176 | 136,500 |
| 2025/02/12 | 1,178 | 1,180 | 1,165 | 1,177 | 118,600 |
| 2025/02/10 | 1,171 | 1,171 | 1,156 | 1,169 | 127,800 |
| 2025/02/07 | 1,168 | 1,184 | 1,160 | 1,175 | 145,700 |
| 2025/02/06 | 1,209 | 1,220 | 1,153 | 1,175 | 367,100 |
| 2025/02/05 | 1,218 | 1,230 | 1,196 | 1,202 | 132,200 |
| 2025/02/04 | 1,217 | 1,217 | 1,195 | 1,211 | 98,400 |
| 2025/02/03 | 1,219 | 1,220 | 1,193 | 1,197 | 165,000 |
| 2025/01/31 | 1,210 | 1,228 | 1,200 | 1,222 | 141,400 |
| 2025/01/30 | 1,192 | 1,208 | 1,181 | 1,208 | 190,600 |
| 2025/01/29 | 1,178 | 1,190 | 1,169 | 1,189 | 116,500 |
| 2025/01/28 | 1,161 | 1,174 | 1,159 | 1,173 | 154,600 |
| 2025/01/27 | 1,159 | 1,164 | 1,154 | 1,160 | 118,500 |
| 2025/01/24 | 1,149 | 1,159 | 1,139 | 1,146 | 114,100 |
| 2025/01/23 | 1,150 | 1,152 | 1,136 | 1,150 | 104,600 |
| 2025/01/22 | 1,149 | 1,150 | 1,136 | 1,150 | 126,000 |
| 2025/01/21 | 1,163 | 1,167 | 1,142 | 1,147 | 127,300 |
| 2025/01/20 | 1,166 | 1,172 | 1,154 | 1,159 | 113,400 |
| 2025/01/17 | 1,152 | 1,160 | 1,134 | 1,160 | 109,200 |
| 2025/01/16 | 1,159 | 1,163 | 1,147 | 1,158 | 117,000 |
| 2025/01/15 | 1,140 | 1,154 | 1,134 | 1,154 | 204,600 |
| 2025/01/14 | 1,134 | 1,138 | 1,122 | 1,133 | 135,000 |
| 2025/01/10 | 1,145 | 1,145 | 1,128 | 1,134 | 119,600 |
| 2025/01/09 | 1,162 | 1,168 | 1,148 | 1,148 | 116,200 |
| 2025/01/08 | 1,162 | 1,177 | 1,161 | 1,165 | 102,300 |
| 2025/01/07 | 1,163 | 1,170 | 1,144 | 1,167 | 119,800 |
| 2025/01/06 | 1,170 | 1,171 | 1,153 | 1,159 | 133,300 |
| 2024/12/30 | 1,155 | 1,170 | 1,155 | 1,161 | 97,100 |
| 2024/12/27 | 1,150 | 1,160 | 1,146 | 1,154 | 111,800 |
| 2024/12/26 | 1,141 | 1,147 | 1,129 | 1,143 | 179,000 |
| 2024/12/25 | 1,142 | 1,142 | 1,127 | 1,135 | 116,400 |
| 2024/12/24 | 1,124 | 1,144 | 1,124 | 1,142 | 88,900 |
| 2024/12/23 | 1,098 | 1,127 | 1,095 | 1,122 | 77,700 |
| 2024/12/20 | 1,100 | 1,101 | 1,088 | 1,092 | 129,100 |
| 2024/12/19 | 1,093 | 1,109 | 1,088 | 1,100 | 118,500 |
| 2024/12/18 | 1,101 | 1,115 | 1,097 | 1,103 | 84,000 |
| 2024/12/17 | 1,131 | 1,134 | 1,109 | 1,115 | 88,600 |
| 2024/12/16 | 1,131 | 1,139 | 1,124 | 1,131 | 85,200 |
| 2024/12/13 | 1,131 | 1,145 | 1,125 | 1,132 | 163,000 |
| 2024/12/12 | 1,150 | 1,156 | 1,145 | 1,145 | 117,200 |
| 2024/12/11 | 1,137 | 1,146 | 1,136 | 1,141 | 71,200 |
| 2024/12/10 | 1,159 | 1,159 | 1,137 | 1,137 | 148,300 |
| 2024/12/09 | 1,143 | 1,146 | 1,123 | 1,140 | 97,600 |
| 2024/12/06 | 1,142 | 1,146 | 1,132 | 1,144 | 137,300 |
| 2024/12/05 | 1,119 | 1,135 | 1,114 | 1,129 | 203,000 |
| 2024/12/04 | 1,129 | 1,135 | 1,111 | 1,111 | 150,800 |
| 2024/12/03 | 1,110 | 1,120 | 1,102 | 1,115 | 175,400 |
| 2024/12/02 | 1,095 | 1,113 | 1,095 | 1,113 | 151,000 |
| 2024/11/29 | 1,087 | 1,098 | 1,078 | 1,090 | 104,600 |
| 2024/11/28 | 1,060 | 1,080 | 1,060 | 1,080 | 91,000 |
| 2024/11/27 | 1,078 | 1,081 | 1,058 | 1,063 | 119,200 |
| 2024/11/26 | 1,095 | 1,098 | 1,074 | 1,086 | 111,800 |
| 2024/11/25 | 1,081 | 1,097 | 1,075 | 1,088 | 129,500 |
| 2024/11/22 | 1,071 | 1,073 | 1,063 | 1,069 | 59,500 |
| 2024/11/21 | 1,055 | 1,071 | 1,055 | 1,065 | 94,700 |
| 2024/11/20 | 1,082 | 1,082 | 1,057 | 1,060 | 95,700 |
| 2024/11/19 | 1,089 | 1,090 | 1,076 | 1,082 | 104,700 |
| 2024/11/18 | 1,100 | 1,100 | 1,080 | 1,084 | 114,000 |
| 2024/11/15 | 1,096 | 1,100 | 1,078 | 1,092 | 137,200 |
| 2024/11/14 | 1,068 | 1,087 | 1,057 | 1,085 | 118,100 |
| 2024/11/13 | 1,060 | 1,069 | 1,051 | 1,064 | 127,800 |
| 2024/11/12 | 1,064 | 1,083 | 1,046 | 1,064 | 272,800 |
| 2024/11/11 | 1,004 | 1,049 | 998 | 1,044 | 406,800 |
| 2024/11/08 | 998 | 1,002 | 987 | 997 | 121,200 |
| 2024/11/07 | 999 | 1,002 | 982 | 990 | 185,600 |
| 2024/11/06 | 949 | 974 | 948 | 974 | 167,600 |
| 2024/11/05 | 946 | 946 | 939 | 945 | 58,500 |
| 2024/11/01 | 940 | 943 | 932 | 940 | 98,400 |
| 2024/10/31 | 941 | 948 | 937 | 941 | 113,600 |
| 2024/10/30 | 942 | 947 | 938 | 942 | 155,000 |
| 2024/10/29 | 939 | 949 | 939 | 944 | 123,700 |
| 2024/10/28 | 930 | 946 | 923 | 941 | 123,400 |
| 2024/10/25 | 924 | 935 | 911 | 931 | 178,000 |
| 2024/10/24 | 922 | 927 | 917 | 924 | 113,900 |
| 2024/10/23 | 933 | 936 | 926 | 926 | 103,700 |
| 2024/10/22 | 947 | 947 | 929 | 934 | 170,400 |
| 2024/10/21 | 958 | 958 | 948 | 948 | 72,400 |
| 2024/10/18 | 955 | 963 | 952 | 958 | 61,000 |
| 2024/10/17 | 952 | 961 | 947 | 953 | 98,400 |
| 2024/10/16 | 952 | 961 | 944 | 952 | 118,400 |
| 2024/10/15 | 965 | 966 | 959 | 960 | 86,600 |
| 2024/10/11 | 959 | 963 | 956 | 958 | 72,900 |
| 2024/10/10 | 954 | 957 | 950 | 955 | 67,900 |
| 2024/10/09 | 961 | 962 | 945 | 945 | 145,900 |
| 2024/10/08 | 975 | 975 | 954 | 955 | 118,400 |
| 2024/10/07 | 979 | 992 | 976 | 980 | 153,200 |
| 2024/10/04 | 959 | 969 | 956 | 965 | 110,600 |
| 2024/10/03 | 957 | 960 | 950 | 956 | 117,300 |
| 2024/10/02 | 950 | 956 | 939 | 949 | 233,600 |
| 2024/10/01 | 962 | 965 | 952 | 960 | 159,300 |
| 2024/09/30 | 965 | 974 | 954 | 963 | 124,500 |
| 2024/09/27 | 972 | 974 | 963 | 970 | 115,900 |
| 2024/09/26 | 971 | 988 | 968 | 987 | 164,600 |
| 2024/09/25 | 971 | 971 | 958 | 966 | 92,100 |
| 2024/09/24 | 982 | 982 | 968 | 969 | 127,200 |
| 2024/09/20 | 989 | 989 | 973 | 973 | 131,700 |
| 2024/09/19 | 977 | 988 | 976 | 980 | 75,500 |
| 2024/09/18 | 973 | 977 | 966 | 972 | 69,700 |
| 2024/09/17 | 965 | 973 | 951 | 967 | 88,500 |
| 2024/09/13 | 968 | 976 | 963 | 964 | 106,300 |
| 2024/09/12 | 974 | 984 | 964 | 972 | 99,600 |
| 2024/09/11 | 985 | 985 | 953 | 955 | 215,100 |
| 2024/09/10 | 991 | 1,001 | 988 | 988 | 81,100 |
| 2024/09/09 | 988 | 995 | 972 | 993 | 145,300 |
| 2024/09/06 | 1,008 | 1,011 | 999 | 1,003 | 62,900 |
| 2024/09/05 | 998 | 1,020 | 986 | 1,002 | 123,000 |
| 2024/09/04 | 1,025 | 1,031 | 1,005 | 1,005 | 131,100 |
| 2024/09/03 | 1,033 | 1,053 | 1,033 | 1,049 | 115,800 |
| 2024/09/02 | 1,025 | 1,032 | 1,013 | 1,025 | 104,300 |
| 2024/08/30 | 1,011 | 1,017 | 1,010 | 1,013 | 62,200 |
| 2024/08/29 | 1,015 | 1,017 | 1,008 | 1,009 | 72,300 |
| 2024/08/28 | 1,009 | 1,021 | 1,007 | 1,021 | 44,800 |
| 2024/08/27 | 1,012 | 1,022 | 1,005 | 1,014 | 91,600 |
| 2024/08/26 | 1,028 | 1,028 | 1,011 | 1,011 | 73,300 |
| 2024/08/23 | 1,025 | 1,035 | 1,025 | 1,028 | 31,500 |
| 2024/08/22 | 1,039 | 1,042 | 1,022 | 1,029 | 62,800 |
| 2024/08/21 | 1,040 | 1,042 | 1,032 | 1,036 | 52,700 |
| 2024/08/20 | 1,059 | 1,059 | 1,042 | 1,045 | 54,400 |
| 2024/08/19 | 1,052 | 1,060 | 1,043 | 1,047 | 64,900 |