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 |
|---|---|---|---|---|---|
| 2026/01/30 | 2,012 | 2,035 | 2,000 | 2,035 | 114,900 |
| 2026/01/29 | 1,990 | 2,011 | 1,964 | 2,006 | 98,400 |
| 2026/01/28 | 1,998 | 2,010 | 1,978 | 1,990 | 98,800 |
| 2026/01/27 | 1,970 | 2,026 | 1,950 | 2,026 | 123,000 |
| 2026/01/26 | 2,000 | 2,014 | 1,984 | 1,987 | 128,900 |
| 2026/01/23 | 1,989 | 2,054 | 1,980 | 2,039 | 155,300 |
| 2026/01/22 | 1,967 | 1,997 | 1,961 | 1,976 | 123,400 |
| 2026/01/21 | 1,913 | 1,951 | 1,891 | 1,945 | 156,500 |
| 2026/01/20 | 1,968 | 1,969 | 1,932 | 1,961 | 141,300 |
| 2026/01/19 | 1,985 | 1,988 | 1,953 | 1,974 | 118,700 |
| 2026/01/16 | 1,960 | 1,980 | 1,953 | 1,978 | 99,900 |
| 2026/01/15 | 1,940 | 1,960 | 1,934 | 1,960 | 113,200 |
| 2026/01/14 | 1,912 | 1,937 | 1,887 | 1,937 | 129,200 |
| 2026/01/13 | 1,937 | 1,937 | 1,904 | 1,911 | 148,800 |
| 2026/01/09 | 1,877 | 1,899 | 1,873 | 1,892 | 98,400 |
| 2026/01/08 | 1,845 | 1,882 | 1,842 | 1,861 | 200,300 |
| 2026/01/07 | 1,830 | 1,873 | 1,823 | 1,855 | 221,600 |
| 2026/01/06 | 1,801 | 1,849 | 1,801 | 1,839 | 169,800 |
| 2026/01/05 | 1,773 | 1,799 | 1,763 | 1,799 | 134,800 |
| 2025/12/30 | 1,766 | 1,792 | 1,758 | 1,758 | 119,000 |
| 2025/12/29 | 1,732 | 1,770 | 1,729 | 1,766 | 135,200 |
| 2025/12/26 | 1,737 | 1,747 | 1,720 | 1,732 | 85,400 |
| 2025/12/25 | 1,743 | 1,743 | 1,718 | 1,722 | 54,600 |
| 2025/12/24 | 1,740 | 1,753 | 1,718 | 1,737 | 105,200 |
| 2025/12/23 | 1,720 | 1,753 | 1,712 | 1,737 | 109,500 |
| 2025/12/22 | 1,723 | 1,736 | 1,708 | 1,711 | 112,500 |
| 2025/12/19 | 1,685 | 1,719 | 1,682 | 1,718 | 126,600 |
| 2025/12/18 | 1,673 | 1,694 | 1,657 | 1,694 | 108,800 |
| 2025/12/17 | 1,675 | 1,688 | 1,650 | 1,673 | 92,300 |
| 2025/12/16 | 1,705 | 1,715 | 1,664 | 1,671 | 115,300 |
| 2025/12/15 | 1,654 | 1,706 | 1,654 | 1,705 | 108,600 |
| 2025/12/12 | 1,644 | 1,674 | 1,644 | 1,658 | 112,200 |
| 2025/12/11 | 1,670 | 1,674 | 1,630 | 1,631 | 142,600 |
| 2025/12/10 | 1,663 | 1,670 | 1,651 | 1,660 | 77,000 |
| 2025/12/09 | 1,658 | 1,673 | 1,652 | 1,663 | 113,500 |
| 2025/12/08 | 1,655 | 1,664 | 1,632 | 1,652 | 115,800 |
| 2025/12/05 | 1,649 | 1,668 | 1,646 | 1,650 | 94,800 |
| 2025/12/04 | 1,625 | 1,668 | 1,617 | 1,667 | 102,800 |
| 2025/12/03 | 1,657 | 1,657 | 1,618 | 1,625 | 112,500 |
| 2025/12/02 | 1,687 | 1,702 | 1,656 | 1,657 | 126,400 |
| 2025/12/01 | 1,689 | 1,725 | 1,684 | 1,687 | 171,500 |
| 2025/11/28 | 1,638 | 1,677 | 1,630 | 1,665 | 147,000 |
| 2025/11/27 | 1,634 | 1,663 | 1,621 | 1,626 | 110,300 |
| 2025/11/26 | 1,576 | 1,635 | 1,567 | 1,633 | 150,900 |
| 2025/11/25 | 1,535 | 1,559 | 1,527 | 1,552 | 100,000 |
| 2025/11/21 | 1,502 | 1,533 | 1,495 | 1,528 | 88,600 |
| 2025/11/20 | 1,495 | 1,511 | 1,487 | 1,502 | 93,400 |
| 2025/11/19 | 1,491 | 1,499 | 1,472 | 1,472 | 93,800 |
| 2025/11/18 | 1,500 | 1,507 | 1,470 | 1,473 | 115,600 |
| 2025/11/17 | 1,527 | 1,529 | 1,500 | 1,515 | 109,300 |
| 2025/11/14 | 1,511 | 1,536 | 1,500 | 1,516 | 191,000 |
| 2025/11/13 | 1,520 | 1,532 | 1,511 | 1,530 | 75,100 |
| 2025/11/12 | 1,513 | 1,530 | 1,502 | 1,511 | 237,500 |
| 2025/11/11 | 1,488 | 1,502 | 1,461 | 1,493 | 229,400 |
| 2025/11/10 | 1,500 | 1,529 | 1,450 | 1,502 | 420,600 |
| 2025/11/07 | 1,483 | 1,495 | 1,461 | 1,491 | 128,200 |
| 2025/11/06 | 1,461 | 1,520 | 1,459 | 1,500 | 186,100 |
| 2025/11/05 | 1,474 | 1,477 | 1,424 | 1,456 | 146,100 |
| 2025/11/04 | 1,445 | 1,480 | 1,437 | 1,474 | 120,500 |
| 2025/10/31 | 1,450 | 1,455 | 1,431 | 1,455 | 128,500 |
| 2025/10/30 | 1,415 | 1,444 | 1,411 | 1,440 | 278,600 |
| 2025/10/29 | 1,440 | 1,444 | 1,408 | 1,415 | 166,000 |
| 2025/10/28 | 1,440 | 1,454 | 1,425 | 1,435 | 278,800 |
| 2025/10/27 | 1,426 | 1,460 | 1,426 | 1,439 | 290,800 |
| 2025/10/24 | 1,437 | 1,441 | 1,417 | 1,420 | 81,600 |
| 2025/10/23 | 1,430 | 1,446 | 1,426 | 1,434 | 98,400 |
| 2025/10/22 | 1,425 | 1,439 | 1,425 | 1,430 | 85,900 |
| 2025/10/21 | 1,435 | 1,441 | 1,421 | 1,421 | 149,600 |
| 2025/10/20 | 1,410 | 1,431 | 1,400 | 1,431 | 101,100 |
| 2025/10/17 | 1,392 | 1,395 | 1,381 | 1,395 | 81,900 |
| 2025/10/16 | 1,400 | 1,415 | 1,397 | 1,407 | 71,400 |
| 2025/10/15 | 1,378 | 1,400 | 1,369 | 1,397 | 73,400 |
| 2025/10/14 | 1,367 | 1,389 | 1,352 | 1,359 | 150,500 |
| 2025/10/10 | 1,422 | 1,425 | 1,391 | 1,397 | 130,800 |
| 2025/10/09 | 1,410 | 1,435 | 1,405 | 1,435 | 82,900 |
| 2025/10/08 | 1,410 | 1,439 | 1,407 | 1,408 | 115,500 |
| 2025/10/07 | 1,411 | 1,423 | 1,404 | 1,405 | 81,700 |
| 2025/10/06 | 1,416 | 1,424 | 1,385 | 1,421 | 136,800 |
| 2025/10/03 | 1,417 | 1,432 | 1,410 | 1,416 | 90,900 |
| 2025/10/02 | 1,441 | 1,446 | 1,406 | 1,408 | 134,200 |
| 2025/10/01 | 1,509 | 1,512 | 1,440 | 1,441 | 244,100 |
| 2025/09/30 | 1,433 | 1,558 | 1,420 | 1,519 | 467,200 |
| 2025/09/29 | 1,456 | 1,456 | 1,431 | 1,431 | 81,300 |
| 2025/09/26 | 1,450 | 1,477 | 1,448 | 1,473 | 140,900 |
| 2025/09/25 | 1,424 | 1,450 | 1,422 | 1,446 | 72,000 |
| 2025/09/24 | 1,420 | 1,438 | 1,411 | 1,438 | 97,500 |
| 2025/09/22 | 1,427 | 1,440 | 1,424 | 1,430 | 113,500 |
| 2025/09/19 | 1,420 | 1,434 | 1,411 | 1,429 | 172,400 |
| 2025/09/18 | 1,430 | 1,430 | 1,409 | 1,411 | 88,300 |
| 2025/09/17 | 1,444 | 1,444 | 1,413 | 1,421 | 84,100 |
| 2025/09/16 | 1,462 | 1,462 | 1,444 | 1,450 | 75,600 |
| 2025/09/12 | 1,468 | 1,473 | 1,456 | 1,462 | 101,500 |
| 2025/09/11 | 1,473 | 1,475 | 1,456 | 1,466 | 81,400 |
| 2025/09/10 | 1,443 | 1,470 | 1,443 | 1,463 | 62,900 |
| 2025/09/09 | 1,458 | 1,473 | 1,437 | 1,443 | 95,700 |
| 2025/09/08 | 1,446 | 1,456 | 1,431 | 1,450 | 78,800 |
| 2025/09/05 | 1,440 | 1,446 | 1,427 | 1,438 | 111,400 |
| 2025/09/04 | 1,416 | 1,433 | 1,416 | 1,427 | 105,800 |
| 2025/09/03 | 1,449 | 1,449 | 1,401 | 1,415 | 128,100 |
| 2025/09/02 | 1,427 | 1,449 | 1,421 | 1,446 | 114,700 |
| 2025/09/01 | 1,423 | 1,437 | 1,402 | 1,411 | 104,500 |
| 2025/08/29 | 1,439 | 1,439 | 1,414 | 1,426 | 107,700 |
| 2025/08/28 | 1,420 | 1,441 | 1,408 | 1,439 | 126,700 |
| 2025/08/27 | 1,412 | 1,422 | 1,403 | 1,414 | 94,800 |
| 2025/08/26 | 1,426 | 1,432 | 1,403 | 1,403 | 196,500 |
| 2025/08/25 | 1,454 | 1,458 | 1,423 | 1,434 | 139,400 |
| 2025/08/22 | 1,401 | 1,439 | 1,397 | 1,434 | 171,200 |
| 2025/08/21 | 1,391 | 1,394 | 1,379 | 1,391 | 75,900 |
| 2025/08/20 | 1,356 | 1,390 | 1,347 | 1,390 | 146,400 |
| 2025/08/19 | 1,385 | 1,388 | 1,344 | 1,352 | 153,200 |
| 2025/08/18 | 1,367 | 1,382 | 1,361 | 1,378 | 144,500 |
| 2025/08/15 | 1,348 | 1,371 | 1,348 | 1,367 | 140,100 |
| 2025/08/14 | 1,325 | 1,336 | 1,316 | 1,336 | 131,200 |
| 2025/08/13 | 1,310 | 1,332 | 1,296 | 1,321 | 145,200 |
| 2025/08/12 | 1,311 | 1,314 | 1,294 | 1,301 | 126,600 |
| 2025/08/08 | 1,292 | 1,323 | 1,285 | 1,292 | 172,300 |
| 2025/08/07 | 1,270 | 1,293 | 1,270 | 1,290 | 94,700 |
| 2025/08/06 | 1,255 | 1,276 | 1,255 | 1,275 | 84,600 |
| 2025/08/05 | 1,254 | 1,263 | 1,248 | 1,253 | 59,600 |
| 2025/08/04 | 1,248 | 1,251 | 1,236 | 1,248 | 64,600 |
| 2025/08/01 | 1,260 | 1,270 | 1,248 | 1,269 | 111,500 |
| 2025/07/31 | 1,234 | 1,259 | 1,232 | 1,256 | 144,300 |
| 2025/07/30 | 1,228 | 1,232 | 1,219 | 1,225 | 69,500 |
| 2025/07/29 | 1,205 | 1,230 | 1,202 | 1,228 | 79,800 |
| 2025/07/28 | 1,243 | 1,245 | 1,209 | 1,210 | 122,600 |
| 2025/07/25 | 1,235 | 1,248 | 1,233 | 1,237 | 89,000 |
| 2025/07/24 | 1,234 | 1,248 | 1,233 | 1,247 | 202,300 |
| 2025/07/23 | 1,221 | 1,240 | 1,205 | 1,224 | 129,300 |
| 2025/07/22 | 1,220 | 1,224 | 1,200 | 1,209 | 87,900 |
| 2025/07/18 | 1,217 | 1,226 | 1,210 | 1,221 | 103,600 |
| 2025/07/17 | 1,208 | 1,221 | 1,204 | 1,214 | 84,200 |
| 2025/07/16 | 1,198 | 1,213 | 1,195 | 1,208 | 88,900 |
| 2025/07/15 | 1,204 | 1,223 | 1,200 | 1,204 | 101,800 |
| 2025/07/14 | 1,198 | 1,205 | 1,181 | 1,199 | 73,100 |
| 2025/07/11 | 1,170 | 1,206 | 1,170 | 1,196 | 185,500 |
| 2025/07/10 | 1,167 | 1,172 | 1,158 | 1,167 | 78,800 |
| 2025/07/09 | 1,146 | 1,177 | 1,146 | 1,167 | 97,700 |
| 2025/07/08 | 1,142 | 1,150 | 1,139 | 1,146 | 58,800 |
| 2025/07/07 | 1,139 | 1,145 | 1,133 | 1,145 | 72,900 |
| 2025/07/04 | 1,118 | 1,136 | 1,118 | 1,133 | 67,000 |
| 2025/07/03 | 1,112 | 1,117 | 1,109 | 1,113 | 56,500 |
| 2025/07/02 | 1,114 | 1,122 | 1,111 | 1,116 | 96,400 |
| 2025/07/01 | 1,102 | 1,114 | 1,090 | 1,114 | 160,200 |
| 2025/06/30 | 1,119 | 1,119 | 1,109 | 1,111 | 99,700 |
| 2025/06/27 | 1,099 | 1,111 | 1,099 | 1,111 | 66,200 |
| 2025/06/26 | 1,100 | 1,105 | 1,097 | 1,105 | 42,100 |
| 2025/06/25 | 1,100 | 1,101 | 1,092 | 1,100 | 68,800 |
| 2025/06/24 | 1,110 | 1,112 | 1,101 | 1,102 | 67,300 |
| 2025/06/23 | 1,108 | 1,110 | 1,099 | 1,103 | 68,500 |
| 2025/06/20 | 1,117 | 1,124 | 1,107 | 1,107 | 142,100 |
| 2025/06/19 | 1,118 | 1,120 | 1,110 | 1,117 | 49,300 |
| 2025/06/18 | 1,104 | 1,118 | 1,104 | 1,118 | 60,000 |
| 2025/06/17 | 1,103 | 1,110 | 1,102 | 1,110 | 94,900 |
| 2025/06/16 | 1,111 | 1,116 | 1,105 | 1,106 | 73,200 |
| 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 |