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
2019/12/30 1,054 1,062 1,041 1,044 46,400
2019/12/27 1,055 1,071 1,053 1,071 26,500
2019/12/26 1,024 1,053 1,023 1,053 29,000
2019/12/25 1,035 1,035 1,021 1,021 16,100
2019/12/24 1,034 1,049 1,034 1,036 46,100
2019/12/23 1,064 1,064 1,047 1,053 33,500
2019/12/20 1,066 1,071 1,055 1,056 49,000
2019/12/19 1,065 1,071 1,056 1,066 24,600
2019/12/18 1,088 1,089 1,060 1,069 37,100
2019/12/17 1,068 1,094 1,062 1,090 55,300
2019/12/16 1,080 1,080 1,060 1,068 47,800
2019/12/13 1,050 1,069 1,043 1,067 122,200
2019/12/12 1,042 1,042 1,017 1,020 40,100
2019/12/11 1,049 1,049 1,033 1,040 29,200
2019/12/10 1,050 1,056 1,036 1,052 77,900
2019/12/09 1,040 1,045 1,026 1,034 29,500
2019/12/06 1,009 1,030 1,008 1,029 52,900
2019/12/05 1,019 1,019 994 1,004 110,900
2019/12/04 1,001 1,011 997 1,003 65,100
2019/12/03 1,039 1,039 1,010 1,010 40,000
2019/12/02 1,034 1,046 1,033 1,045 38,900
2019/11/29 1,015 1,027 1,010 1,025 25,100
2019/11/28 1,021 1,021 1,009 1,017 12,000
2019/11/27 1,008 1,020 1,002 1,017 17,600
2019/11/26 1,018 1,018 1,000 1,000 17,400
2019/11/25 1,017 1,018 1,007 1,012 12,700
2019/11/22 1,011 1,019 1,000 1,001 25,200
2019/11/21 999 1,013 987 1,011 37,800
2019/11/20 1,008 1,008 991 999 41,700
2019/11/19 1,013 1,018 1,005 1,011 26,800
2019/11/18 1,040 1,040 1,003 1,011 38,100
2019/11/15 1,011 1,036 995 1,032 52,300
2019/11/14 1,020 1,020 991 1,001 57,300
2019/11/13 1,035 1,041 1,010 1,018 50,200
2019/11/12 1,018 1,036 1,006 1,035 42,900
2019/11/11 1,044 1,044 1,013 1,018 40,100
2019/11/08 1,062 1,062 1,023 1,042 56,400
2019/11/07 1,044 1,050 1,029 1,032 27,400
2019/11/06 1,050 1,055 1,035 1,045 35,900
2019/11/05 1,033 1,048 1,013 1,048 78,700
2019/11/01 1,025 1,025 1,009 1,014 29,500
2019/10/31 1,026 1,045 1,009 1,039 64,200
2019/10/30 1,042 1,042 1,018 1,024 134,900
2019/10/29 1,040 1,057 1,039 1,048 50,700
2019/10/28 1,030 1,040 1,025 1,030 37,300
2019/10/25 1,015 1,030 1,002 1,030 64,000
2019/10/24 1,015 1,019 1,002 1,011 49,200
2019/10/23 1,012 1,014 985 1,013 36,700
2019/10/21 1,000 1,007 992 999 18,800
2019/10/18 1,005 1,013 989 997 51,400
2019/10/17 1,010 1,014 996 1,000 34,800
2019/10/16 998 1,016 994 1,004 62,300
2019/10/15 983 1,000 971 976 49,300
2019/10/11 962 968 951 962 41,000
2019/10/10 953 956 938 954 18,200
2019/10/09 947 963 940 962 39,900
2019/10/08 949 963 945 962 39,900
2019/10/07 934 946 918 946 38,300
2019/10/04 935 941 928 935 37,200
2019/10/03 964 973 941 941 61,100
2019/10/02 972 1,002 968 989 45,200
2019/10/01 975 990 968 981 35,200
2019/09/30 1,003 1,003 972 980 41,000
2019/09/27 1,004 1,015 996 1,015 58,000
2019/09/26 1,012 1,023 1,008 1,022 70,700
2019/09/25 1,010 1,010 992 1,003 25,400
2019/09/24 1,018 1,023 1,004 1,010 29,800
2019/09/20 1,017 1,020 1,003 1,019 53,300
2019/09/19 975 1,014 974 1,012 58,700
2019/09/18 998 998 957 965 53,300
2019/09/17 1,000 1,020 991 1,000 59,400
2019/09/13 1,019 1,019 995 1,011 99,500
2019/09/12 1,013 1,017 991 1,008 57,000
2019/09/11 945 1,002 945 1,000 74,200
2019/09/10 910 941 910 938 54,100
2019/09/09 903 909 895 908 27,500
2019/09/06 901 905 885 900 17,500
2019/09/05 878 903 878 898 32,900
2019/09/04 886 886 871 872 21,300
2019/09/03 887 899 885 888 12,500
2019/09/02 904 907 888 888 16,500
2019/08/30 903 924 894 919 41,300
2019/08/29 888 891 874 891 13,400
2019/08/28 884 887 872 884 19,800
2019/08/27 887 888 877 880 13,400
2019/08/26 874 889 872 875 31,600
2019/08/23 880 904 878 900 24,600
2019/08/22 886 888 876 885 21,600
2019/08/21 886 893 876 876 19,500
2019/08/20 906 907 891 900 22,200
2019/08/19 890 898 886 895 19,300
2019/08/16 878 888 876 888 16,100
2019/08/15 860 887 860 885 23,300
2019/08/14 880 890 876 887 17,800
2019/08/13 873 876 859 872 30,300
2019/08/09 886 886 878 884 12,300
2019/08/08 880 887 873 886 13,100
2019/08/07 859 894 857 887 33,600
2019/08/06 870 879 855 874 50,900
2019/08/05 888 890 876 881 111,900
2019/08/02 905 909 886 887 60,800
2019/08/01 940 944 919 921 26,400
2019/07/31 948 962 936 942 46,000
2019/07/30 947 973 947 972 38,500
2019/07/29 940 947 936 947 20,900
2019/07/26 934 947 934 945 12,400
2019/07/25 929 948 928 943 19,600
2019/07/24 953 953 930 931 43,800
2019/07/23 942 954 934 945 19,300
2019/07/22 943 944 937 939 12,800
2019/07/19 926 944 914 940 30,200
2019/07/18 957 957 919 919 53,200
2019/07/17 951 968 947 957 17,500
2019/07/16 970 970 954 960 19,900
2019/07/12 966 975 962 972 17,500
2019/07/11 946 967 941 967 18,800
2019/07/10 943 950 941 946 28,500
2019/07/09 954 972 950 954 32,400
2019/07/08 967 987 964 964 26,900
2019/07/05 985 989 966 968 38,300
2019/07/04 967 994 967 989 37,900
2019/07/03 945 965 943 965 31,400
2019/07/02 941 948 934 948 35,400
2019/07/01 913 938 912 938 33,600
2019/06/28 908 913 902 902 37,700
2019/06/27 903 921 903 921 31,400
2019/06/26 909 913 901 902 22,800
2019/06/25 913 919 906 912 15,800
2019/06/24 905 918 900 917 25,300
2019/06/21 936 941 897 897 125,200
2019/06/20 950 960 935 935 28,300
2019/06/19 921 953 920 949 39,000
2019/06/18 942 942 906 908 43,800
2019/06/17 950 950 933 938 20,900
2019/06/14 943 951 932 951 33,400
2019/06/13 950 952 933 943 34,800
2019/06/12 981 981 959 959 24,600
2019/06/11 970 981 969 981 31,900
2019/06/10 963 971 956 967 21,100
2019/06/07 959 968 937 959 25,500
2019/06/06 958 966 951 957 39,500
2019/06/05 942 971 942 958 44,100
2019/06/04 928 939 923 937 36,900
2019/06/03 936 936 921 929 24,500
2019/05/31 941 960 930 958 43,600
2019/05/30 931 951 931 946 19,800
2019/05/29 940 950 931 938 40,200
2019/05/28 943 949 925 945 45,300
2019/05/27 946 946 935 943 13,500
2019/05/24 927 935 917 934 30,100
2019/05/23 943 943 930 935 42,700
2019/05/22 969 969 947 947 28,700
2019/05/21 973 974 959 968 28,400
2019/05/20 982 987 972 981 41,300
2019/05/17 974 985 960 979 32,500
2019/05/16 952 966 938 965 42,300
2019/05/15 969 969 947 952 34,300
2019/05/14 959 968 952 966 61,600
2019/05/13 977 977 958 958 48,100
2019/05/10 985 986 969 976 65,900
2019/05/09 993 994 979 983 71,100
2019/05/08 999 1,007 988 1,001 78,300
2019/05/07 1,006 1,017 1,004 1,005 44,200
2019/04/26 1,019 1,020 1,004 1,015 37,100
2019/04/25 1,005 1,031 996 1,026 54,100
2019/04/24 1,026 1,029 1,002 1,004 35,300
2019/04/23 1,016 1,022 1,005 1,022 26,900
2019/04/22 1,004 1,016 989 1,016 37,300
2019/04/19 1,008 1,012 1,004 1,006 28,700
2019/04/18 1,025 1,026 1,006 1,011 49,600
2019/04/17 1,025 1,035 1,024 1,029 30,500
2019/04/16 1,031 1,039 1,017 1,026 22,200
2019/04/15 1,023 1,047 1,023 1,039 48,100
2019/04/12 1,023 1,032 1,008 1,011 28,900
2019/04/11 1,019 1,022 1,009 1,017 27,600
2019/04/10 1,029 1,029 1,016 1,024 26,200
2019/04/09 1,044 1,044 1,017 1,041 35,300
2019/04/08 1,064 1,064 1,042 1,044 17,300
2019/04/05 1,066 1,078 1,058 1,066 26,000
2019/04/04 1,080 1,085 1,065 1,070 35,800
2019/04/03 1,070 1,085 1,059 1,083 35,100
2019/04/02 1,090 1,097 1,070 1,076 36,600
2019/04/01 1,059 1,088 1,059 1,071 60,000
2019/03/29 1,074 1,075 1,038 1,040 56,200
2019/03/28 1,082 1,085 1,060 1,061 61,300
2019/03/27 1,099 1,104 1,069 1,102 92,200
2019/03/26 1,078 1,125 1,078 1,125 200,700
2019/03/25 1,080 1,080 1,048 1,061 116,600
2019/03/22 1,100 1,107 1,064 1,098 72,400
2019/03/20 1,094 1,101 1,086 1,095 72,000
2019/03/19 1,126 1,126 1,096 1,102 70,200
2019/03/18 1,076 1,133 1,076 1,133 112,800
2019/03/15 1,036 1,075 1,035 1,071 134,200
2019/03/14 1,025 1,031 1,021 1,026 54,600
2019/03/13 1,031 1,037 1,011 1,013 48,300
2019/03/12 1,023 1,045 1,020 1,039 72,800
2019/03/11 1,018 1,020 1,006 1,015 45,100
2019/03/08 1,023 1,023 1,003 1,019 179,200
2019/03/07 1,015 1,021 1,006 1,019 87,300
2019/03/06 1,036 1,036 1,019 1,020 60,700
2019/03/05 1,029 1,042 1,026 1,036 47,700
2019/03/04 1,056 1,065 1,030 1,039 53,700
2019/03/01 1,037 1,055 1,037 1,047 47,700
2019/02/28 1,021 1,041 1,011 1,037 74,000
2019/02/27 1,026 1,026 1,011 1,013 53,500
2019/02/26 1,038 1,038 1,019 1,021 61,800
2019/02/25 1,039 1,049 1,033 1,038 54,700
2019/02/22 1,029 1,046 1,004 1,042 58,700
2019/02/21 1,030 1,041 1,015 1,031 38,900
2019/02/20 1,026 1,037 1,018 1,030 46,500
2019/02/19 1,034 1,034 1,017 1,026 32,800
2019/02/18 1,038 1,058 1,029 1,034 59,300
2019/02/15 1,005 1,018 993 1,015 60,700
2019/02/14 1,018 1,028 1,012 1,015 27,600
2019/02/13 1,031 1,031 1,007 1,018 44,400
2019/02/12 1,006 1,030 1,006 1,025 57,400
2019/02/08 1,018 1,018 1,000 1,003 56,500
2019/02/07 1,020 1,033 1,018 1,023 51,700
2019/02/06 1,032 1,033 1,012 1,019 42,500
2019/02/05 1,029 1,039 1,022 1,029 44,900
2019/02/04 1,022 1,051 1,021 1,038 61,000
2019/02/01 1,049 1,049 1,014 1,014 60,900
2019/01/31 1,040 1,064 1,037 1,049 90,600
2019/01/30 1,045 1,053 1,023 1,023 82,900
2019/01/29 1,055 1,055 1,035 1,043 57,600
2019/01/28 1,084 1,084 1,053 1,054 67,500
2019/01/25 1,098 1,116 1,082 1,082 54,700
2019/01/24 1,098 1,116 1,092 1,100 50,700
2019/01/23 1,091 1,109 1,086 1,100 40,400
2019/01/22 1,135 1,135 1,098 1,109 32,300
2019/01/21 1,118 1,134 1,118 1,123 43,100
2019/01/18 1,116 1,134 1,109 1,112 42,500
2019/01/17 1,117 1,141 1,110 1,115 34,100
2019/01/16 1,145 1,145 1,109 1,111 40,500
2019/01/15 1,113 1,149 1,113 1,133 49,900
2019/01/11 1,156 1,157 1,123 1,133 26,700
2019/01/10 1,150 1,156 1,134 1,149 32,600
2019/01/09 1,174 1,181 1,159 1,165 30,600
2019/01/08 1,175 1,178 1,156 1,165 48,200
2019/01/07 1,202 1,206 1,159 1,162 34,700
2019/01/04 1,152 1,159 1,127 1,154 47,500

このページの先頭へ