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
2023/12/29 953 968 953 960 66,900
2023/12/28 957 959 952 959 40,900
2023/12/27 944 958 944 958 50,600
2023/12/26 944 949 941 944 44,200
2023/12/25 947 952 943 944 57,600
2023/12/22 933 945 933 943 75,600
2023/12/21 937 940 924 929 136,900
2023/12/20 946 949 939 941 126,900
2023/12/19 958 961 947 951 92,800
2023/12/18 968 968 947 956 106,100
2023/12/15 978 982 969 972 72,900
2023/12/14 989 992 976 977 105,400
2023/12/13 980 990 980 985 50,200
2023/12/12 984 988 976 978 76,700
2023/12/11 993 999 980 987 106,000
2023/12/08 1,000 1,006 981 985 150,800
2023/12/07 978 987 971 986 78,900
2023/12/06 980 988 979 988 64,200
2023/12/05 991 998 981 981 98,900
2023/12/04 999 1,001 991 993 55,500
2023/12/01 1,005 1,008 994 1,000 53,700
2023/11/30 990 1,007 987 1,001 103,300
2023/11/29 998 1,002 976 982 107,400
2023/11/28 1,001 1,013 996 999 67,100
2023/11/27 1,004 1,009 998 1,002 47,300
2023/11/24 1,003 1,008 999 1,003 35,700
2023/11/22 999 1,008 999 1,001 44,300
2023/11/21 1,012 1,020 1,000 1,006 59,900
2023/11/20 1,010 1,031 1,010 1,012 65,000
2023/11/17 1,000 1,015 994 1,010 54,200
2023/11/16 1,008 1,025 1,000 1,000 51,700
2023/11/15 1,032 1,035 1,006 1,016 74,100
2023/11/14 1,030 1,034 1,016 1,027 80,100
2023/11/13 1,020 1,024 1,007 1,017 53,800
2023/11/10 993 1,024 993 1,023 67,000
2023/11/09 990 1,017 983 1,014 104,100
2023/11/08 1,057 1,058 992 1,005 153,900
2023/11/07 1,048 1,067 1,046 1,059 92,200
2023/11/06 1,071 1,079 1,059 1,059 125,600
2023/11/02 1,100 1,114 1,059 1,069 151,300
2023/11/01 1,080 1,095 1,069 1,090 176,900
2023/10/31 1,068 1,083 1,040 1,074 173,700
2023/10/30 1,054 1,084 1,033 1,038 474,300
2023/10/27 1,016 1,056 1,016 1,056 134,100
2023/10/26 1,025 1,033 1,008 1,019 68,200
2023/10/25 1,011 1,037 1,005 1,025 70,300
2023/10/24 1,022 1,022 992 1,014 102,500
2023/10/23 1,038 1,051 1,023 1,023 88,500
2023/10/20 1,025 1,038 1,018 1,029 176,500
2023/10/19 996 1,019 996 1,018 83,200
2023/10/18 1,011 1,024 1,003 1,016 88,900
2023/10/17 1,004 1,005 985 996 80,600
2023/10/16 977 991 976 989 84,000
2023/10/13 1,004 1,014 985 988 102,400
2023/10/12 1,011 1,023 1,004 1,013 107,300
2023/10/11 1,022 1,025 1,006 1,015 99,300
2023/10/10 995 1,026 995 1,026 144,900
2023/10/06 985 1,009 975 1,005 110,600
2023/10/05 948 987 948 984 125,000
2023/10/04 961 974 948 950 186,900
2023/10/03 1,015 1,015 984 985 123,900
2023/10/02 1,031 1,047 1,016 1,020 120,600
2023/09/29 1,046 1,050 1,011 1,015 107,700
2023/09/28 1,050 1,069 1,046 1,056 104,100
2023/09/27 1,055 1,068 1,038 1,068 128,500
2023/09/26 1,053 1,064 1,049 1,055 85,400
2023/09/25 1,066 1,066 1,041 1,046 92,200
2023/09/22 1,050 1,074 1,041 1,068 108,000
2023/09/21 1,042 1,070 1,042 1,060 155,100
2023/09/20 1,059 1,063 1,040 1,044 114,600
2023/09/19 1,037 1,055 1,036 1,053 89,500
2023/09/15 1,046 1,055 1,030 1,031 200,400
2023/09/14 1,037 1,047 1,033 1,040 103,500
2023/09/13 1,020 1,033 1,018 1,027 96,400
2023/09/12 1,026 1,028 1,005 1,021 87,200
2023/09/11 980 1,012 980 1,012 185,400
2023/09/08 967 976 965 969 163,700
2023/09/07 976 984 970 976 88,000
2023/09/06 968 985 965 982 87,400
2023/09/05 973 974 952 964 106,400
2023/09/04 950 964 950 962 81,200
2023/09/01 934 947 931 944 93,100
2023/08/31 930 936 928 928 80,200
2023/08/30 924 936 920 934 110,400
2023/08/29 919 924 912 920 49,500
2023/08/28 919 924 918 919 40,200
2023/08/25 909 917 905 916 45,500
2023/08/24 910 920 910 919 49,500
2023/08/23 906 910 904 910 35,100
2023/08/22 897 915 894 915 64,700
2023/08/21 895 900 894 894 35,100
2023/08/18 903 904 889 893 59,500
2023/08/17 888 903 885 903 79,000
2023/08/16 901 902 890 890 93,600
2023/08/15 907 910 901 908 52,600
2023/08/14 917 919 906 909 57,500
2023/08/10 901 909 899 906 83,500
2023/08/09 916 916 899 906 62,600
2023/08/08 922 922 915 917 42,600
2023/08/07 914 920 905 917 81,000
2023/08/04 900 917 900 915 91,000
2023/08/03 907 910 898 906 106,400
2023/08/02 912 918 906 910 87,900
2023/08/01 931 931 916 918 94,400
2023/07/31 929 936 922 931 145,800
2023/07/28 897 925 896 922 190,000
2023/07/27 889 897 887 896 100,100
2023/07/26 890 892 886 892 48,400
2023/07/25 889 893 887 892 47,800
2023/07/24 888 892 882 886 66,900
2023/07/21 895 895 881 888 85,000
2023/07/20 894 896 888 891 68,700
2023/07/19 894 894 886 891 73,300
2023/07/18 877 896 876 886 97,200
2023/07/14 881 882 872 873 66,700
2023/07/13 889 889 874 878 64,000
2023/07/12 884 888 879 883 63,600
2023/07/11 889 889 879 881 63,900
2023/07/10 886 895 882 884 101,600
2023/07/07 871 889 868 882 98,000
2023/07/06 881 882 870 874 73,100
2023/07/05 885 891 877 880 131,100
2023/07/04 867 887 866 887 149,800
2023/07/03 856 868 854 866 85,000
2023/06/30 868 870 852 855 108,500
2023/06/29 863 868 857 860 75,000
2023/06/28 852 862 851 861 111,000
2023/06/27 846 850 841 849 55,500
2023/06/26 847 850 840 846 52,600
2023/06/23 855 857 846 847 99,800
2023/06/22 843 853 842 852 135,300
2023/06/21 839 843 837 840 74,900
2023/06/20 841 841 835 839 71,000
2023/06/19 840 844 836 841 74,500
2023/06/16 841 844 833 834 184,200
2023/06/15 845 845 839 840 78,200
2023/06/14 843 849 842 846 85,300
2023/06/13 844 845 836 837 111,400
2023/06/12 847 851 844 844 62,600
2023/06/09 840 846 839 844 109,500
2023/06/08 843 851 835 839 84,400
2023/06/07 853 856 839 839 87,700
2023/06/06 851 852 840 849 90,400
2023/06/05 855 863 847 854 89,300
2023/06/02 841 849 838 847 49,200
2023/06/01 827 840 825 835 62,000
2023/05/31 835 837 827 829 122,700
2023/05/30 849 850 839 839 71,100
2023/05/29 850 851 845 848 43,500
2023/05/26 860 860 841 844 98,700
2023/05/25 854 861 851 861 67,600
2023/05/24 851 861 851 855 57,000
2023/05/23 861 861 850 851 76,000
2023/05/22 864 866 853 855 67,700
2023/05/19 872 877 863 863 62,900
2023/05/18 868 878 866 871 82,700
2023/05/17 858 865 852 860 82,600
2023/05/16 861 862 854 856 62,500
2023/05/15 866 871 854 856 70,300
2023/05/12 859 861 852 858 97,200
2023/05/11 854 861 852 861 59,000
2023/05/10 866 867 858 860 68,800
2023/05/09 864 867 852 862 162,600
2023/05/08 871 876 864 865 103,200
2023/05/02 883 883 873 877 68,700
2023/05/01 886 888 873 885 144,900
2023/04/28 882 888 870 881 82,500
2023/04/27 868 876 866 873 46,200
2023/04/26 878 879 866 869 68,200
2023/04/25 883 894 883 883 49,600
2023/04/24 895 895 883 885 55,500
2023/04/21 895 897 886 892 72,600
2023/04/20 891 905 886 897 87,700
2023/04/19 880 892 874 891 68,400
2023/04/18 878 893 877 884 84,700
2023/04/17 873 876 867 871 56,600
2023/04/14 870 875 866 871 62,800
2023/04/13 867 868 860 867 74,100
2023/04/12 871 877 865 868 54,800
2023/04/11 875 875 862 871 68,300
2023/04/10 866 872 864 868 39,800
2023/04/07 856 865 856 860 45,700
2023/04/06 863 865 852 852 95,900
2023/04/05 881 881 867 869 63,700
2023/04/04 890 893 883 892 65,700
2023/04/03 881 900 881 890 102,500
2023/03/31 872 876 867 871 86,500
2023/03/30 872 874 860 873 132,400
2023/03/29 884 889 877 889 179,000
2023/03/28 884 886 872 875 110,000
2023/03/27 883 883 873 877 78,700
2023/03/24 866 880 863 878 100,800
2023/03/23 865 874 861 874 61,100
2023/03/22 883 891 873 873 100,300
2023/03/20 872 885 863 869 129,100
2023/03/17 878 883 864 878 150,400
2023/03/16 857 864 847 863 187,600
2023/03/15 882 897 877 880 147,100
2023/03/14 888 888 860 864 337,200
2023/03/13 935 935 886 909 364,400
2023/03/10 983 987 955 955 202,600
2023/03/09 984 1,005 982 997 95,900
2023/03/08 975 981 970 980 66,400
2023/03/07 966 977 964 977 67,900
2023/03/06 975 978 961 964 68,900
2023/03/03 968 981 967 970 95,000
2023/03/02 986 992 963 967 67,100
2023/03/01 969 986 967 983 74,400
2023/02/28 972 972 956 967 138,000
2023/02/27 960 971 958 971 44,800
2023/02/24 974 983 956 961 73,900
2023/02/22 974 974 958 969 74,300
2023/02/21 952 969 952 967 50,900
2023/02/20 945 957 944 952 45,000
2023/02/17 937 945 936 940 53,900
2023/02/16 947 955 942 945 72,000
2023/02/15 952 954 942 944 40,700
2023/02/14 945 951 941 947 23,700
2023/02/13 940 955 938 938 53,500
2023/02/10 930 947 930 937 42,800
2023/02/09 939 944 933 935 56,800
2023/02/08 936 947 933 944 53,500
2023/02/07 930 943 927 938 75,000
2023/02/06 956 964 923 934 111,100
2023/02/03 957 962 945 953 103,600
2023/02/02 980 980 963 965 68,200
2023/02/01 1,002 1,008 982 984 50,000
2023/01/31 1,006 1,014 991 994 55,900
2023/01/30 993 1,014 990 1,009 71,400
2023/01/27 987 999 973 996 88,900
2023/01/26 987 987 976 984 35,100
2023/01/25 990 997 978 982 40,900
2023/01/24 976 998 972 994 60,700
2023/01/23 988 998 976 977 52,500
2023/01/20 966 982 958 979 42,400
2023/01/19 983 993 964 966 63,400
2023/01/18 979 989 946 988 116,800
2023/01/17 1,009 1,010 969 978 82,700
2023/01/16 1,017 1,031 996 996 121,500
2023/01/13 985 1,053 984 1,040 225,300
2023/01/12 952 985 952 976 68,200
2023/01/11 950 956 947 952 44,400
2023/01/10 971 979 948 948 50,600
2023/01/06 963 978 955 972 51,300
2023/01/05 980 981 957 967 80,700
2023/01/04 990 990 971 989 57,600

このページの先頭へ