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
2021/12/30 770 777 769 776 43,100
2021/12/29 762 776 762 776 64,600
2021/12/28 755 764 753 764 70,800
2021/12/27 755 756 749 755 76,800
2021/12/24 751 751 745 750 25,500
2021/12/23 751 753 741 750 50,100
2021/12/22 745 750 742 749 42,700
2021/12/21 751 752 743 744 47,200
2021/12/20 753 754 742 742 78,200
2021/12/17 748 759 748 755 86,700
2021/12/16 755 755 747 754 132,900
2021/12/15 740 749 738 747 35,300
2021/12/14 745 749 737 741 46,400
2021/12/13 746 749 742 748 48,900
2021/12/10 749 749 742 745 54,500
2021/12/09 745 745 737 743 74,600
2021/12/08 746 746 737 745 98,500
2021/12/07 735 745 727 745 102,100
2021/12/06 726 731 725 727 50,500
2021/12/03 716 725 715 725 97,900
2021/12/02 708 717 707 709 88,300
2021/12/01 704 716 702 712 81,300
2021/11/30 726 730 704 704 116,000
2021/11/29 723 726 713 716 95,200
2021/11/26 731 733 725 725 71,900
2021/11/25 734 738 730 731 28,800
2021/11/24 737 740 727 732 62,700
2021/11/22 720 732 717 732 54,700
2021/11/19 722 724 715 719 73,000
2021/11/18 730 730 719 721 89,500
2021/11/17 740 740 731 732 47,600
2021/11/16 742 745 736 736 31,800
2021/11/15 749 753 738 738 32,600
2021/11/12 736 745 736 745 44,900
2021/11/11 742 744 732 732 46,500
2021/11/10 741 745 739 742 37,000
2021/11/09 748 751 741 741 38,500
2021/11/08 750 751 744 748 41,200
2021/11/05 750 750 746 750 41,600
2021/11/04 760 761 753 753 100,100
2021/11/02 761 761 753 754 45,100
2021/11/01 755 761 749 761 62,400
2021/10/29 746 750 742 750 62,300
2021/10/28 739 752 736 747 267,800
2021/10/27 736 743 734 741 67,300
2021/10/26 741 744 735 735 48,900
2021/10/25 750 752 743 743 42,400
2021/10/22 752 756 750 750 52,600
2021/10/21 753 758 752 752 48,300
2021/10/20 753 764 752 753 61,700
2021/10/19 753 754 749 752 35,700
2021/10/18 753 753 745 752 47,200
2021/10/15 736 750 735 748 63,700
2021/10/14 739 739 728 729 45,100
2021/10/13 746 746 737 737 45,200
2021/10/12 752 756 746 747 47,400
2021/10/11 756 759 748 754 54,600
2021/10/08 749 754 746 750 93,200
2021/10/07 739 744 733 740 48,100
2021/10/06 728 743 728 742 78,200
2021/10/05 731 737 725 725 77,500
2021/10/04 737 743 729 735 57,600
2021/10/01 736 741 730 733 84,200
2021/09/30 750 756 738 739 64,400
2021/09/29 736 749 731 749 102,100
2021/09/28 764 765 749 761 142,100
2021/09/27 758 758 750 750 61,400
2021/09/24 750 758 747 752 96,500
2021/09/22 745 746 736 736 125,000
2021/09/21 741 754 738 746 137,400
2021/09/17 768 768 758 765 98,500
2021/09/16 772 772 760 768 82,100
2021/09/15 771 773 760 764 110,000
2021/09/14 770 780 769 780 110,200
2021/09/13 753 767 751 767 86,000
2021/09/10 743 755 743 752 138,700
2021/09/09 747 749 741 745 63,100
2021/09/08 740 748 738 746 108,600
2021/09/07 741 741 731 740 87,900
2021/09/06 740 740 731 735 78,000
2021/09/03 732 735 727 733 76,300
2021/09/02 730 730 723 728 54,100
2021/09/01 730 732 726 731 48,500
2021/08/31 727 731 721 730 91,100
2021/08/30 724 730 722 730 40,500
2021/08/27 723 723 714 716 54,200
2021/08/26 716 723 715 723 36,800
2021/08/25 717 722 713 715 35,500
2021/08/24 714 721 712 720 41,600
2021/08/23 714 719 712 712 38,700
2021/08/20 714 715 707 707 70,500
2021/08/19 720 720 710 710 43,200
2021/08/18 722 723 716 722 44,200
2021/08/17 721 722 714 716 35,100
2021/08/16 725 725 716 717 61,100
2021/08/13 728 728 721 723 39,000
2021/08/12 721 733 718 728 74,200
2021/08/11 710 722 710 719 54,800
2021/08/10 709 713 705 707 67,400
2021/08/06 714 714 708 709 36,000
2021/08/05 709 711 706 708 31,700
2021/08/04 715 718 709 711 38,200
2021/08/03 719 723 717 717 45,200
2021/08/02 709 724 706 724 111,100
2021/07/30 706 707 699 700 78,300
2021/07/29 713 713 706 709 55,600
2021/07/28 714 719 712 716 46,000
2021/07/27 715 719 715 718 44,800
2021/07/26 715 715 709 714 44,900
2021/07/21 710 715 704 708 61,800
2021/07/20 703 707 699 707 78,600
2021/07/19 712 712 701 703 68,000
2021/07/16 714 716 711 712 44,000
2021/07/15 722 727 713 717 106,500
2021/07/14 723 724 718 719 71,300
2021/07/13 707 723 706 720 195,900
2021/07/12 704 705 699 702 119,700
2021/07/09 687 695 685 694 168,800
2021/07/08 692 695 689 689 107,400
2021/07/07 696 697 692 694 114,100
2021/07/06 702 702 696 698 60,700
2021/07/05 705 705 698 700 59,500
2021/07/02 705 707 698 705 80,000
2021/07/01 697 700 695 695 65,600
2021/06/30 705 706 695 696 104,600
2021/06/29 710 710 701 702 70,000
2021/06/28 714 716 710 716 63,000
2021/06/25 704 708 699 705 57,400
2021/06/24 695 702 695 700 38,100
2021/06/23 706 706 693 695 96,000
2021/06/22 705 707 700 703 78,100
2021/06/21 695 697 687 696 114,400
2021/06/18 706 706 696 699 98,600
2021/06/17 712 716 703 706 111,500
2021/06/16 700 709 700 707 104,000
2021/06/15 700 701 695 700 145,800
2021/06/14 703 704 698 703 110,500
2021/06/11 689 696 684 694 146,100
2021/06/10 691 694 687 694 82,100
2021/06/09 695 697 692 694 41,100
2021/06/08 690 696 686 694 57,300
2021/06/07 702 702 690 692 129,400
2021/06/04 706 709 702 706 94,600
2021/06/03 702 706 698 706 80,400
2021/06/02 693 702 691 698 154,600
2021/06/01 695 696 686 695 89,500
2021/05/31 699 699 685 688 106,900
2021/05/28 683 699 677 699 192,000
2021/05/27 671 684 667 674 827,100
2021/05/26 670 674 664 672 248,500
2021/05/25 685 688 674 678 361,000
2021/05/24 691 694 681 691 217,100
2021/05/21 699 704 696 697 112,000
2021/05/20 701 709 699 703 112,100
2021/05/19 701 710 701 706 95,600
2021/05/18 710 712 702 709 129,000
2021/05/17 713 714 698 708 106,400
2021/05/14 705 712 702 707 100,400
2021/05/13 708 715 695 695 244,200
2021/05/12 707 725 698 721 171,500
2021/05/11 735 738 718 718 98,900
2021/05/10 729 737 727 735 58,900
2021/05/07 725 737 721 721 126,600
2021/05/06 708 721 707 713 107,600
2021/04/30 709 712 698 698 163,400
2021/04/28 705 708 700 700 140,900
2021/04/27 708 713 702 702 128,400
2021/04/26 712 712 704 708 95,200
2021/04/23 714 721 712 713 73,800
2021/04/22 725 728 715 719 65,300
2021/04/21 730 730 712 718 103,300
2021/04/20 745 745 734 734 76,600
2021/04/19 755 756 745 745 97,200
2021/04/16 759 759 748 754 34,500
2021/04/15 746 759 746 754 44,700
2021/04/14 744 746 735 746 57,700
2021/04/13 752 757 744 744 57,000
2021/04/12 744 757 743 752 76,700
2021/04/09 747 751 738 741 88,500
2021/04/08 761 761 739 740 149,500
2021/04/07 765 774 765 771 47,600
2021/04/06 780 781 763 769 73,900
2021/04/05 774 798 774 785 104,800
2021/04/02 779 782 763 770 98,200
2021/04/01 782 788 770 770 115,900
2021/03/31 809 809 782 782 171,200
2021/03/30 827 832 799 817 365,700
2021/03/29 875 875 837 851 541,300
2021/03/26 870 870 855 860 346,100
2021/03/25 848 865 848 856 157,800
2021/03/24 855 856 825 830 242,800
2021/03/23 900 903 869 869 227,000
2021/03/22 900 909 890 902 224,300
2021/03/19 865 911 862 903 440,200
2021/03/18 847 859 841 859 173,700
2021/03/17 831 849 829 849 141,000
2021/03/16 825 838 821 829 186,500
2021/03/15 805 827 805 827 206,600
2021/03/12 798 800 785 797 219,200
2021/03/11 803 805 795 800 131,800
2021/03/10 802 805 784 791 188,800
2021/03/09 768 804 768 802 277,700
2021/03/08 757 767 757 762 151,600
2021/03/05 745 755 745 755 236,000
2021/03/04 741 751 740 749 120,400
2021/03/03 745 745 737 740 142,600
2021/03/02 746 752 739 744 98,700
2021/03/01 740 749 738 746 122,200
2021/02/26 753 754 741 741 224,800
2021/02/25 757 763 752 760 145,600
2021/02/24 747 762 746 748 200,900
2021/02/22 735 743 733 736 91,800
2021/02/19 732 733 722 730 98,800
2021/02/18 740 740 733 736 91,400
2021/02/17 727 743 727 736 91,800
2021/02/16 729 743 725 726 129,300
2021/02/15 729 732 724 726 89,800
2021/02/12 725 728 719 723 89,200
2021/02/10 721 728 716 719 96,000
2021/02/09 725 725 714 717 131,400
2021/02/08 706 720 704 719 201,900
2021/02/05 684 697 683 692 126,700
2021/02/04 672 683 669 678 136,700
2021/02/03 670 677 669 673 90,900
2021/02/02 666 670 664 668 84,700
2021/02/01 664 666 663 664 68,900
2021/01/29 665 667 661 664 126,800
2021/01/28 664 672 661 669 142,100
2021/01/27 668 669 665 665 66,100
2021/01/26 672 672 665 665 57,500
2021/01/25 670 671 665 666 54,800
2021/01/22 662 669 661 667 91,300
2021/01/21 660 672 658 671 98,600
2021/01/20 671 671 657 658 248,100
2021/01/19 680 681 671 672 180,500
2021/01/18 688 688 680 684 100,100
2021/01/15 698 698 686 688 109,200
2021/01/14 695 703 692 703 71,000
2021/01/13 693 698 691 694 54,700
2021/01/12 696 697 690 694 70,300
2021/01/08 685 694 679 694 101,300
2021/01/07 700 702 684 687 109,800
2021/01/06 672 694 672 692 85,900
2021/01/05 674 674 667 667 40,400
2021/01/04 683 683 665 673 81,700

このページの先頭へ