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
2020/12/30 689 689 680 680 71,600
2020/12/29 683 694 680 694 57,900
2020/12/28 680 684 673 679 80,600
2020/12/25 675 679 673 679 49,000
2020/12/24 666 674 663 673 79,600
2020/12/23 675 675 659 664 100,400
2020/12/22 689 690 675 677 93,200
2020/12/21 696 699 688 689 76,400
2020/12/18 699 699 693 696 85,400
2020/12/17 701 703 696 699 55,300
2020/12/16 704 706 699 704 47,100
2020/12/15 696 704 693 704 75,700
2020/12/14 699 706 697 697 78,900
2020/12/11 693 699 690 699 113,000
2020/12/10 700 702 696 699 78,300
2020/12/09 695 701 693 699 65,500
2020/12/08 695 698 690 695 105,900
2020/12/07 705 706 693 694 142,900
2020/12/04 710 710 701 704 83,400
2020/12/03 715 715 708 713 79,900
2020/12/02 718 720 704 710 98,800
2020/12/01 711 714 701 711 108,600
2020/11/30 738 738 708 708 147,600
2020/11/27 743 746 731 734 117,500
2020/11/26 734 743 730 743 70,400
2020/11/25 765 765 733 735 116,100
2020/11/24 765 768 751 753 62,900
2020/11/20 740 759 735 756 90,800
2020/11/19 759 759 734 741 176,700
2020/11/18 749 766 737 766 202,000
2020/11/17 754 757 741 753 117,300
2020/11/16 751 757 741 754 116,000
2020/11/13 746 746 730 741 68,400
2020/11/12 773 773 747 752 71,500
2020/11/11 775 779 763 773 117,000
2020/11/10 795 817 753 771 170,800
2020/11/09 761 765 749 765 72,400
2020/11/06 762 762 747 761 91,300
2020/11/05 726 767 718 766 244,500
2020/11/04 744 744 722 727 88,300
2020/11/02 721 736 721 735 86,200
2020/10/30 725 725 710 712 58,800
2020/10/29 723 727 718 723 29,700
2020/10/28 727 730 717 725 51,100
2020/10/27 720 740 719 739 49,300
2020/10/26 722 729 720 726 26,300
2020/10/23 725 733 722 723 28,500
2020/10/22 736 737 721 723 49,800
2020/10/21 727 744 727 741 49,000
2020/10/20 742 742 725 726 96,800
2020/10/19 723 742 723 742 45,600
2020/10/16 729 730 721 721 35,100
2020/10/15 731 735 723 729 47,000
2020/10/14 736 740 732 736 42,000
2020/10/13 742 745 733 739 42,900
2020/10/12 740 740 733 737 36,300
2020/10/09 753 753 736 738 39,100
2020/10/08 744 755 735 753 84,300
2020/10/07 747 748 734 740 52,400
2020/10/06 749 757 739 753 49,500
2020/10/05 741 748 729 748 62,800
2020/10/02 752 752 724 726 71,200
2020/09/30 768 768 743 743 45,400
2020/09/29 775 777 763 768 51,300
2020/09/28 763 783 760 783 85,100
2020/09/25 755 763 751 757 59,500
2020/09/24 747 758 744 753 50,000
2020/09/23 759 760 747 754 61,400
2020/09/18 769 769 757 764 152,400
2020/09/17 763 766 754 765 39,600
2020/09/16 768 768 757 763 47,200
2020/09/15 763 768 756 768 57,500
2020/09/14 763 764 753 764 65,800
2020/09/11 745 762 742 761 82,600
2020/09/10 756 760 749 756 54,700
2020/09/09 762 763 748 752 121,400
2020/09/08 765 777 760 777 48,800
2020/09/07 770 775 761 770 44,000
2020/09/04 751 766 746 763 49,000
2020/09/03 768 773 753 755 54,500
2020/09/02 766 766 756 765 19,100
2020/09/01 766 772 752 765 48,900
2020/08/31 777 783 766 770 25,500
2020/08/28 773 788 763 780 39,100
2020/08/27 771 775 761 766 22,400
2020/08/26 779 779 770 774 12,900
2020/08/25 765 785 765 785 37,500
2020/08/24 770 774 762 763 23,100
2020/08/21 780 787 765 771 19,700
2020/08/20 773 784 771 780 32,200
2020/08/19 779 779 770 775 29,400
2020/08/18 787 790 777 784 29,300
2020/08/17 806 806 789 792 14,100
2020/08/14 814 814 799 806 28,200
2020/08/13 804 814 793 814 51,000
2020/08/12 776 819 768 804 112,400
2020/08/11 737 776 737 776 83,500
2020/08/07 750 750 727 729 46,600
2020/08/06 737 749 730 748 48,200
2020/08/05 726 738 711 738 65,100
2020/08/04 717 727 713 727 47,900
2020/08/03 707 715 704 710 24,900
2020/07/31 729 729 701 701 63,100
2020/07/30 748 748 722 725 64,000
2020/07/29 776 776 747 748 59,900
2020/07/28 800 800 777 784 55,300
2020/07/27 789 803 780 803 32,000
2020/07/22 812 819 789 789 27,400
2020/07/21 785 815 775 815 71,100
2020/07/20 781 784 766 784 32,600
2020/07/17 783 783 768 781 22,800
2020/07/16 795 800 776 776 43,200
2020/07/15 784 800 784 800 63,200
2020/07/14 772 779 763 775 26,900
2020/07/13 745 768 744 768 50,400
2020/07/10 757 758 730 730 77,700
2020/07/09 772 772 760 760 58,300
2020/07/08 779 783 771 775 67,000
2020/07/07 805 805 781 786 33,100
2020/07/06 790 809 784 806 28,900
2020/07/03 783 793 771 790 32,700
2020/07/02 784 793 781 783 52,600
2020/07/01 792 794 779 794 67,600
2020/06/30 804 809 785 785 41,700
2020/06/29 805 809 793 803 48,800
2020/06/26 816 821 805 810 44,100
2020/06/25 800 808 786 807 38,600
2020/06/24 815 815 801 801 25,000
2020/06/23 815 823 808 818 32,300
2020/06/22 817 824 815 816 16,700
2020/06/19 825 833 812 824 64,500
2020/06/18 815 827 808 825 38,000
2020/06/17 820 827 816 827 29,400
2020/06/16 821 825 810 820 54,700
2020/06/15 812 823 808 808 29,700
2020/06/12 822 832 816 820 58,900
2020/06/11 839 847 831 840 33,200
2020/06/10 851 851 839 847 27,800
2020/06/09 878 882 850 850 41,800
2020/06/08 865 878 865 877 50,300
2020/06/05 854 863 843 858 55,000
2020/06/04 861 861 844 854 43,100
2020/06/03 849 856 841 856 32,100
2020/06/02 821 848 816 847 47,700
2020/06/01 822 831 812 818 28,500
2020/05/29 831 843 821 828 48,100
2020/05/28 830 847 818 842 101,000
2020/05/27 845 850 809 825 106,200
2020/05/26 837 853 833 850 29,700
2020/05/25 830 833 822 830 10,300
2020/05/22 838 838 814 816 19,300
2020/05/21 838 839 827 834 25,800
2020/05/20 852 852 826 835 54,200
2020/05/19 879 879 846 857 45,000
2020/05/18 880 880 856 864 30,500
2020/05/15 847 864 845 862 41,900
2020/05/14 850 857 832 832 26,800
2020/05/13 831 860 828 856 48,100
2020/05/12 850 850 832 842 24,600
2020/05/11 858 864 839 850 34,800
2020/05/08 839 856 835 856 37,000
2020/05/07 827 833 814 827 35,700
2020/05/01 830 837 819 826 51,300
2020/04/30 860 870 831 838 72,500
2020/04/28 860 860 831 843 37,200
2020/04/27 855 862 837 859 29,600
2020/04/24 839 850 823 847 56,500
2020/04/23 817 847 810 847 64,800
2020/04/22 797 817 791 811 57,900
2020/04/21 770 799 767 799 40,700
2020/04/20 788 792 771 783 31,400
2020/04/17 788 796 770 773 39,300
2020/04/16 762 789 762 784 65,400
2020/04/15 799 799 750 763 83,900
2020/04/14 795 795 776 792 36,200
2020/04/13 799 803 783 788 41,000
2020/04/10 785 837 785 829 70,300
2020/04/09 811 815 782 796 48,300
2020/04/08 806 824 800 814 48,900
2020/04/07 801 820 780 804 41,800
2020/04/06 741 801 741 795 49,700
2020/04/03 764 793 740 751 40,100
2020/04/02 793 793 761 773 55,900
2020/04/01 840 849 797 806 59,000
2020/03/31 910 911 838 853 78,300
2020/03/30 902 914 868 911 202,100
2020/03/27 863 905 863 902 241,000
2020/03/26 807 857 790 848 196,400
2020/03/25 823 824 796 807 136,700
2020/03/24 779 802 777 802 115,600
2020/03/23 719 771 703 764 159,100
2020/03/19 694 725 678 725 176,500
2020/03/18 701 713 674 674 130,000
2020/03/17 642 708 642 700 138,400
2020/03/16 638 683 635 662 149,600
2020/03/13 642 649 623 637 190,300
2020/03/12 701 712 687 692 105,100
2020/03/11 722 738 712 712 78,500
2020/03/10 709 734 684 733 97,400
2020/03/09 740 757 716 724 145,300
2020/03/06 800 803 764 770 133,100
2020/03/05 814 814 800 803 82,000
2020/03/04 815 819 804 809 97,500
2020/03/03 860 863 824 824 73,700
2020/03/02 830 857 823 856 95,800
2020/02/28 836 858 814 843 134,100
2020/02/27 850 850 840 840 75,700
2020/02/26 855 866 843 863 81,300
2020/02/25 890 893 864 865 101,300
2020/02/21 917 937 914 930 33,000
2020/02/20 913 926 904 917 64,600
2020/02/19 907 911 894 898 52,000
2020/02/18 925 926 909 912 40,400
2020/02/17 938 938 921 923 30,200
2020/02/14 939 949 932 945 26,400
2020/02/13 946 948 936 941 28,500
2020/02/12 955 960 945 952 38,400
2020/02/10 949 962 945 955 18,400
2020/02/07 989 989 963 964 21,800
2020/02/06 990 1,003 989 995 45,400
2020/02/05 969 987 969 977 38,700
2020/02/04 941 972 941 968 22,200
2020/02/03 947 967 947 948 45,900
2020/01/31 965 975 954 967 37,900
2020/01/30 955 957 934 951 39,500
2020/01/29 947 967 947 959 31,200
2020/01/28 937 963 929 957 46,100
2020/01/27 950 954 939 947 42,600
2020/01/24 976 979 968 968 23,300
2020/01/23 977 987 975 978 18,300
2020/01/22 985 995 977 989 24,300
2020/01/21 977 988 974 984 18,100
2020/01/20 986 997 976 976 45,900
2020/01/17 980 989 976 985 24,100
2020/01/16 992 993 977 977 21,800
2020/01/15 987 1,000 981 996 44,800
2020/01/14 1,015 1,015 981 986 72,700
2020/01/10 1,012 1,015 1,009 1,012 19,500
2020/01/09 1,017 1,032 1,009 1,010 19,300
2020/01/08 1,016 1,025 1,002 1,006 38,700
2020/01/07 1,021 1,048 1,017 1,040 35,600
2020/01/06 1,032 1,032 1,008 1,011 56,200

このページの先頭へ