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

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
2026/06/16 2,910 2,910 2,826 2,888 122,200
2026/06/15 2,936 2,963 2,900 2,909 90,300
2026/06/12 2,893 2,936 2,875 2,893 131,900
2026/06/11 2,904 2,930 2,813 2,854 94,300
2026/06/10 2,900 3,000 2,884 2,901 124,200
2026/06/09 2,799 2,896 2,756 2,884 152,700
2026/06/08 2,650 2,794 2,638 2,794 111,900
2026/06/05 2,765 2,777 2,723 2,750 99,200
2026/06/04 2,677 2,736 2,634 2,716 114,000
2026/06/03 2,736 2,747 2,681 2,699 93,300
2026/06/02 2,650 2,726 2,563 2,726 121,000
2026/06/01 2,732 2,732 2,671 2,681 133,600
2026/05/29 2,762 2,810 2,740 2,749 116,000
2026/05/28 2,797 2,797 2,671 2,755 138,500
2026/05/27 2,810 2,819 2,740 2,791 93,500
2026/05/26 2,789 2,864 2,716 2,822 116,900
2026/05/25 2,826 2,834 2,770 2,795 75,600
2026/05/22 2,809 2,860 2,779 2,826 126,800
2026/05/21 2,750 2,822 2,749 2,804 124,100
2026/05/20 2,731 2,760 2,666 2,705 171,000
2026/05/19 2,700 2,746 2,686 2,731 136,500
2026/05/18 2,644 2,682 2,623 2,674 171,600
2026/05/15 2,673 2,725 2,647 2,694 196,300
2026/05/14 2,647 2,695 2,602 2,674 157,000
2026/05/13 2,508 2,674 2,508 2,661 268,100
2026/05/12 2,600 2,615 2,451 2,512 404,800
2026/05/11 2,550 2,594 2,528 2,575 111,800
2026/05/08 2,581 2,582 2,481 2,552 169,500
2026/05/07 2,601 2,655 2,574 2,611 103,100
2026/05/01 2,520 2,575 2,494 2,548 68,500
2026/04/30 2,565 2,572 2,514 2,559 117,100
2026/04/28 2,500 2,618 2,500 2,614 116,600
2026/04/27 2,472 2,505 2,441 2,488 87,400
2026/04/24 2,499 2,519 2,454 2,489 109,500
2026/04/23 2,512 2,521 2,469 2,494 98,700
2026/04/22 2,580 2,602 2,506 2,515 97,000
2026/04/21 2,678 2,678 2,578 2,595 117,900
2026/04/20 2,701 2,716 2,651 2,651 116,500
2026/04/17 2,706 2,720 2,664 2,700 125,500
2026/04/16 2,710 2,724 2,683 2,706 111,300
2026/04/15 2,663 2,716 2,663 2,689 173,100
2026/04/14 2,641 2,680 2,604 2,634 296,900
2026/04/13 2,470 2,646 2,469 2,619 381,700
2026/04/10 2,520 2,545 2,470 2,477 111,100
2026/04/09 2,510 2,544 2,482 2,482 93,500
2026/04/08 2,528 2,545 2,498 2,511 104,500
2026/04/07 2,418 2,468 2,418 2,441 113,600
2026/04/06 2,363 2,403 2,360 2,401 88,800
2026/04/03 2,356 2,384 2,347 2,361 78,200
2026/03/27 2,323 2,427 2,293 2,389 331,100
2026/03/26 2,398 2,405 2,312 2,347 86,100
2026/03/25 2,378 2,425 2,375 2,395 135,000
2026/03/24 2,305 2,341 2,289 2,315 99,800
2026/03/23 2,230 2,260 2,168 2,226 181,700
2026/03/19 2,339 2,345 2,298 2,304 145,600
2026/03/18 2,314 2,372 2,314 2,372 93,500
2026/03/17 2,300 2,340 2,266 2,266 113,900
2026/03/16 2,277 2,295 2,246 2,268 107,800
2026/03/13 2,220 2,296 2,220 2,284 181,600
2026/03/12 2,301 2,302 2,232 2,242 157,600
2026/03/11 2,303 2,361 2,303 2,314 133,500
2026/03/10 2,262 2,302 2,238 2,297 216,300
2026/03/09 2,122 2,224 2,117 2,212 335,300
2026/03/06 2,263 2,320 2,237 2,303 198,600
2026/03/05 2,252 2,323 2,245 2,317 222,800
2026/03/04 2,263 2,288 2,104 2,161 434,900
2026/03/03 2,356 2,403 2,331 2,351 166,100
2026/03/02 2,308 2,390 2,286 2,369 253,700
2026/02/27 2,350 2,461 2,350 2,453 153,100
2026/02/26 2,338 2,374 2,326 2,353 120,900
2026/02/25 2,332 2,342 2,293 2,302 182,400
2026/02/24 2,386 2,400 2,328 2,361 212,600
2026/02/20 2,380 2,422 2,363 2,408 139,400
2026/02/19 2,377 2,413 2,358 2,411 130,600
2026/02/18 2,330 2,380 2,314 2,378 131,300
2026/02/17 2,339 2,364 2,300 2,300 235,900
2026/02/16 2,369 2,372 2,285 2,354 328,000
2026/02/13 2,430 2,435 2,309 2,341 432,600
2026/02/12 2,354 2,462 2,352 2,462 248,500
2026/02/10 2,381 2,392 2,356 2,369 167,900
2026/02/09 2,366 2,397 2,320 2,383 204,700
2026/02/06 2,272 2,316 2,227 2,316 281,400
2026/02/05 2,231 2,289 2,217 2,274 328,700
2026/02/04 2,135 2,197 2,112 2,196 138,300
2026/02/03 2,070 2,125 2,053 2,115 181,400
2026/02/02 2,059 2,074 2,007 2,012 167,300
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

このページの先頭へ