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
2022/12/30 976 988 970 980 36,500
2022/12/29 977 980 954 976 66,200
2022/12/28 967 985 963 977 109,200
2022/12/27 941 981 940 977 122,400
2022/12/26 961 962 933 939 55,500
2022/12/23 930 959 929 959 84,100
2022/12/22 921 934 906 934 89,300
2022/12/21 948 969 905 906 249,100
2022/12/20 894 957 894 933 331,600
2022/12/19 870 898 870 894 112,700
2022/12/16 877 888 870 871 54,700
2022/12/15 870 879 870 876 36,700
2022/12/14 875 879 872 876 22,200
2022/12/13 882 886 875 875 32,900
2022/12/12 870 884 867 881 36,900
2022/12/09 867 873 867 869 39,300
2022/12/08 873 873 855 867 57,200
2022/12/07 860 880 857 874 61,100
2022/12/06 874 877 868 870 61,700
2022/12/05 883 883 868 876 67,200
2022/12/02 897 897 873 881 80,900
2022/12/01 919 919 901 904 57,900
2022/11/30 928 931 916 919 61,600
2022/11/29 927 936 914 933 65,000
2022/11/28 940 945 918 927 175,900
2022/11/25 898 926 896 926 125,400
2022/11/24 880 897 880 897 101,500
2022/11/22 865 877 862 876 74,600
2022/11/21 855 861 853 857 49,200
2022/11/18 847 859 845 845 76,700
2022/11/17 842 847 840 845 27,600
2022/11/16 843 846 838 838 31,900
2022/11/15 843 848 842 844 29,500
2022/11/14 850 856 842 842 37,700
2022/11/11 866 866 849 853 51,000
2022/11/10 863 863 852 856 33,500
2022/11/09 857 862 854 854 19,500
2022/11/08 853 857 850 856 30,300
2022/11/07 853 857 848 850 27,600
2022/11/04 840 855 840 844 53,000
2022/11/02 852 860 843 847 73,600
2022/11/01 870 871 855 855 35,000
2022/10/31 861 869 858 868 51,100
2022/10/28 851 862 851 853 185,500
2022/10/27 879 879 852 857 65,900
2022/10/26 875 882 870 878 78,800
2022/10/25 878 878 863 865 38,100
2022/10/24 873 877 868 873 76,500
2022/10/21 863 866 856 860 29,000
2022/10/20 860 869 858 868 42,300
2022/10/19 869 871 865 869 26,900
2022/10/18 870 871 864 869 38,300
2022/10/17 870 874 857 857 48,900
2022/10/14 867 874 859 873 74,800
2022/10/13 854 856 846 846 44,400
2022/10/12 848 862 848 850 47,600
2022/10/11 858 867 847 847 74,700
2022/10/07 860 871 860 867 43,000
2022/10/06 864 876 863 871 54,200
2022/10/05 861 870 859 859 45,100
2022/10/04 850 862 850 859 59,900
2022/10/03 850 850 837 843 33,100
2022/09/30 860 866 853 853 45,700
2022/09/29 857 868 851 868 52,500
2022/09/28 848 862 842 861 97,000
2022/09/27 851 857 847 848 72,400
2022/09/26 863 865 851 851 74,300
2022/09/22 876 876 860 864 60,700
2022/09/21 870 885 870 878 64,600
2022/09/20 859 877 857 873 84,900
2022/09/16 846 852 846 848 41,400
2022/09/15 844 848 838 846 28,500
2022/09/14 844 845 839 840 46,000
2022/09/13 851 851 847 850 27,300
2022/09/12 852 852 844 851 30,200
2022/09/09 840 849 840 844 63,900
2022/09/08 831 844 831 843 56,400
2022/09/07 832 835 820 821 71,200
2022/09/06 835 842 833 835 52,700
2022/09/05 841 842 831 835 48,700
2022/09/02 848 850 842 843 48,700
2022/09/01 862 862 847 847 70,400
2022/08/31 851 869 851 859 52,700
2022/08/30 853 858 852 858 21,500
2022/08/29 850 857 849 853 39,100
2022/08/26 859 859 854 854 14,900
2022/08/25 852 855 848 855 21,800
2022/08/24 846 853 846 852 19,300
2022/08/23 856 856 846 846 33,000
2022/08/22 849 857 849 856 25,300
2022/08/19 858 858 849 850 40,800
2022/08/18 853 853 849 850 24,800
2022/08/17 853 859 851 853 67,500
2022/08/16 846 848 841 843 17,000
2022/08/15 846 846 841 845 15,500
2022/08/12 840 847 840 845 47,000
2022/08/10 825 833 825 829 20,300
2022/08/09 831 831 823 827 48,800
2022/08/08 821 831 821 830 47,800
2022/08/05 815 827 815 826 50,100
2022/08/04 825 829 816 821 44,900
2022/08/03 837 838 825 828 61,000
2022/08/02 847 847 835 837 52,900
2022/08/01 848 851 844 849 45,900
2022/07/29 846 851 844 846 37,400
2022/07/28 853 855 844 852 56,200
2022/07/27 852 852 846 849 23,300
2022/07/26 850 854 847 851 32,800
2022/07/25 847 851 842 846 36,400
2022/07/22 847 850 845 846 39,300
2022/07/21 852 852 846 851 37,800
2022/07/20 849 852 845 852 49,800
2022/07/19 844 845 838 843 23,800
2022/07/15 841 842 831 837 37,800
2022/07/14 842 843 836 841 33,300
2022/07/13 850 851 844 846 22,200
2022/07/12 856 858 845 845 52,000
2022/07/11 849 858 848 854 104,500
2022/07/08 842 849 835 841 79,900
2022/07/07 833 843 830 838 64,600
2022/07/06 847 849 824 825 81,200
2022/07/05 850 853 848 853 41,100
2022/07/04 852 854 844 853 69,600
2022/07/01 849 849 831 833 47,500
2022/06/30 835 844 832 844 59,400
2022/06/29 848 851 833 837 148,900
2022/06/28 833 848 830 848 94,600
2022/06/27 837 837 826 831 40,900
2022/06/24 827 829 824 827 51,700
2022/06/23 834 835 825 827 44,300
2022/06/22 826 834 824 834 68,000
2022/06/21 820 822 815 820 71,200
2022/06/20 812 821 805 808 65,500
2022/06/17 806 812 802 807 72,500
2022/06/16 814 822 811 814 62,900
2022/06/15 810 816 805 809 77,000
2022/06/14 805 813 805 805 60,500
2022/06/13 802 817 802 814 62,300
2022/06/10 808 814 807 807 58,700
2022/06/09 818 824 814 819 69,800
2022/06/08 818 820 814 814 58,200
2022/06/07 809 822 809 814 55,700
2022/06/06 803 810 803 808 39,700
2022/06/03 811 812 805 807 70,000
2022/06/02 811 814 804 811 55,400
2022/06/01 801 811 801 811 95,200
2022/05/31 814 817 798 798 81,500
2022/05/30 819 824 806 813 206,300
2022/05/27 815 817 811 816 84,300
2022/05/26 800 813 800 810 91,700
2022/05/25 795 806 795 802 80,900
2022/05/24 799 803 794 795 72,500
2022/05/23 795 803 794 802 79,700
2022/05/20 788 796 783 793 99,000
2022/05/19 784 791 783 790 126,300
2022/05/18 790 799 786 799 93,500
2022/05/17 789 793 784 787 88,500
2022/05/16 791 797 785 789 132,700
2022/05/13 780 796 773 794 121,000
2022/05/12 788 793 783 783 82,300
2022/05/11 795 795 785 788 81,600
2022/05/10 802 806 794 802 72,300
2022/05/09 800 805 797 803 91,300
2022/05/06 794 804 792 802 133,800
2022/05/02 779 792 779 791 118,500
2022/04/28 754 781 754 779 157,900
2022/04/27 755 759 743 745 225,800
2022/04/26 757 765 755 757 183,400
2022/04/25 728 753 727 745 188,700
2022/04/22 737 745 732 738 70,100
2022/04/21 740 748 740 744 78,600
2022/04/20 731 742 728 741 91,600
2022/04/19 728 728 723 727 42,500
2022/04/18 722 727 717 726 63,100
2022/04/15 731 735 726 728 97,200
2022/04/14 728 734 725 731 44,800
2022/04/13 724 728 717 727 65,900
2022/04/12 721 725 715 721 61,100
2022/04/11 712 726 712 722 85,100
2022/04/08 723 724 712 720 155,700
2022/04/07 731 733 724 728 105,500
2022/04/06 742 748 734 734 116,500
2022/04/05 746 749 741 744 103,400
2022/04/04 744 751 744 748 68,000
2022/04/01 742 751 736 741 168,000
2022/03/31 753 759 747 747 129,400
2022/03/30 768 770 754 765 342,500
2022/03/29 794 795 785 791 380,800
2022/03/28 795 801 792 800 303,000
2022/03/25 803 803 792 792 170,600
2022/03/24 799 800 791 799 187,900
2022/03/23 806 812 802 806 148,400
2022/03/22 782 797 782 796 343,700
2022/03/18 798 799 782 782 501,100
2022/03/17 809 813 793 797 141,200
2022/03/16 809 809 793 797 93,400
2022/03/15 791 809 788 806 136,500
2022/03/14 781 790 780 783 142,200
2022/03/11 770 780 770 779 320,700
2022/03/10 763 779 762 774 164,400
2022/03/09 743 756 743 748 150,700
2022/03/08 755 756 735 742 180,700
2022/03/07 761 766 754 761 126,300
2022/03/04 776 783 767 768 210,100
2022/03/03 779 784 774 778 109,000
2022/03/02 776 782 764 764 142,500
2022/03/01 804 806 785 788 114,700
2022/02/28 786 803 786 801 117,400
2022/02/25 797 797 777 783 157,100
2022/02/24 798 802 792 800 87,400
2022/02/22 806 807 800 800 72,300
2022/02/21 805 811 803 810 36,600
2022/02/18 806 813 804 808 85,400
2022/02/17 830 831 816 820 46,000
2022/02/16 826 835 825 835 72,500
2022/02/15 835 837 809 811 88,100
2022/02/14 825 838 822 836 75,900
2022/02/10 832 834 822 832 84,800
2022/02/09 831 833 825 832 73,400
2022/02/08 827 832 820 829 77,000
2022/02/07 814 828 811 826 76,300
2022/02/04 819 825 815 815 119,600
2022/02/03 810 819 809 819 80,400
2022/02/02 797 810 797 810 78,200
2022/02/01 789 797 787 796 62,500
2022/01/31 780 793 775 792 85,000
2022/01/28 784 785 778 783 46,400
2022/01/27 790 791 770 776 86,000
2022/01/26 786 790 780 784 61,800
2022/01/25 787 787 779 786 44,800
2022/01/24 780 790 775 790 51,200
2022/01/21 780 781 765 780 64,600
2022/01/20 779 790 778 779 70,500
2022/01/19 788 791 781 782 86,800
2022/01/18 810 812 798 799 54,600
2022/01/17 809 810 798 802 53,600
2022/01/14 805 809 797 806 96,500
2022/01/13 810 818 806 815 75,600
2022/01/12 810 819 805 809 85,000
2022/01/11 797 810 792 810 150,700
2022/01/07 781 790 781 790 75,700
2022/01/06 783 785 773 779 68,800
2022/01/05 791 792 783 788 77,300
2022/01/04 787 788 777 787 90,600

このページの先頭へ