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

高知銀行(8416)の株価時系列情報

高知銀行(8416)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
2026/02/24 1,300 1,301 1,223 1,248 115,800
2026/02/20 1,307 1,315 1,286 1,315 25,800
2026/02/19 1,295 1,312 1,280 1,307 27,900
2026/02/18 1,307 1,307 1,273 1,296 45,100
2026/02/17 1,329 1,350 1,287 1,295 58,900
2026/02/16 1,313 1,334 1,289 1,333 62,400
2026/02/13 1,336 1,363 1,294 1,310 129,400
2026/02/12 1,286 1,345 1,271 1,345 173,500
2026/02/10 1,280 1,293 1,235 1,267 262,600
2026/02/09 1,470 1,483 1,293 1,308 648,600
2026/02/06 1,415 1,483 1,373 1,467 326,300
2026/02/05 1,360 1,425 1,303 1,401 430,700
2026/02/04 1,198 1,335 1,191 1,300 842,400
2026/02/03 1,150 1,190 1,150 1,187 65,300
2026/02/02 1,167 1,177 1,135 1,135 59,800
2026/01/30 1,139 1,172 1,131 1,172 41,500
2026/01/29 1,080 1,143 1,073 1,135 71,300
2026/01/28 1,080 1,087 1,068 1,080 26,300
2026/01/27 1,078 1,100 1,068 1,092 29,200
2026/01/26 1,102 1,102 1,066 1,084 53,600
2026/01/23 1,093 1,120 1,085 1,120 30,100
2026/01/22 1,089 1,113 1,082 1,092 26,100
2026/01/21 1,090 1,099 1,068 1,076 49,100
2026/01/20 1,126 1,136 1,097 1,113 38,700
2026/01/19 1,154 1,161 1,118 1,126 51,700
2026/01/16 1,155 1,155 1,135 1,144 50,800
2026/01/15 1,120 1,148 1,120 1,148 43,900
2026/01/14 1,100 1,130 1,093 1,128 55,200
2026/01/13 1,128 1,128 1,076 1,089 58,400
2026/01/09 1,061 1,102 1,061 1,076 64,000
2026/01/08 1,003 1,064 1,003 1,064 106,500
2026/01/07 999 1,010 987 1,000 79,500
2026/01/06 1,010 1,014 995 995 49,900
2026/01/05 995 1,015 989 1,001 147,500
2025/12/30 940 970 939 965 38,700
2025/12/29 910 955 901 955 52,400
2025/12/26 899 910 890 890 23,800
2025/12/25 896 903 890 897 26,000
2025/12/24 917 917 890 898 59,400
2025/12/23 900 915 900 914 41,400
2025/12/22 900 901 893 897 31,300
2025/12/19 885 895 885 894 26,100
2025/12/18 888 888 875 878 20,900
2025/12/17 890 890 874 879 15,900
2025/12/16 891 891 881 883 19,300
2025/12/15 881 902 881 889 11,900
2025/12/12 889 890 880 881 8,700
2025/12/11 893 893 874 880 13,400
2025/12/10 883 886 873 885 10,600
2025/12/09 888 895 871 877 35,200
2025/12/08 894 900 884 885 18,200
2025/12/05 905 910 890 897 14,400
2025/12/04 893 905 891 900 14,100
2025/12/03 909 920 889 898 28,800
2025/12/02 920 920 890 906 32,400
2025/12/01 900 922 895 913 42,100
2025/11/28 892 905 881 887 29,000
2025/11/27 890 896 879 885 17,600
2025/11/26 880 884 873 879 12,000
2025/11/25 853 874 853 870 10,400
2025/11/21 847 861 847 851 8,800
2025/11/20 851 853 839 845 12,400
2025/11/19 824 845 824 845 13,400
2025/11/18 846 846 820 828 33,000
2025/11/17 856 856 846 846 11,100
2025/11/14 857 869 850 856 14,600
2025/11/13 848 860 845 846 7,600
2025/11/12 835 856 835 845 17,100
2025/11/11 852 857 831 840 35,400
2025/11/10 844 855 844 852 15,700
2025/11/07 862 862 842 844 10,500
2025/11/06 845 862 845 862 7,200
2025/11/05 854 856 836 841 34,800
2025/11/04 878 885 860 868 31,400
2025/10/31 878 887 878 887 11,100
2025/10/30 871 885 871 880 10,400
2025/10/29 880 880 872 873 5,300
2025/10/28 881 885 875 875 8,800
2025/10/27 880 891 880 889 14,800
2025/10/24 884 884 876 879 13,400
2025/10/23 881 886 877 886 11,600
2025/10/22 885 890 879 883 8,000
2025/10/21 891 891 878 882 15,600
2025/10/20 870 889 859 883 22,400
2025/10/17 864 868 852 868 24,800
2025/10/16 869 879 863 879 24,700
2025/10/15 838 863 838 858 16,600
2025/10/14 843 861 830 838 82,600
2025/10/10 896 897 864 864 34,600
2025/10/09 904 904 888 898 18,600
2025/10/08 883 918 883 895 31,800
2025/10/07 882 888 877 877 11,900
2025/10/06 888 889 868 889 18,700
2025/10/03 878 891 870 880 24,100
2025/10/02 899 899 869 874 47,500
2025/10/01 909 912 885 885 23,100
2025/09/30 913 920 902 914 14,000
2025/09/29 913 918 901 901 9,600
2025/09/26 913 926 913 921 16,900
2025/09/25 912 918 906 916 8,900
2025/09/24 918 918 907 910 7,400
2025/09/22 899 918 899 914 40,600
2025/09/19 893 900 883 898 27,900
2025/09/18 901 905 891 891 60,400
2025/09/17 920 920 900 901 58,200
2025/09/16 923 925 916 920 11,700
2025/09/12 922 925 917 923 14,100
2025/09/11 933 933 919 922 15,600
2025/09/10 924 933 924 933 13,000
2025/09/09 927 937 918 924 25,400
2025/09/08 927 934 921 929 14,600
2025/09/05 926 934 924 927 8,700
2025/09/04 925 936 925 925 10,600
2025/09/03 945 945 917 925 44,100
2025/09/02 924 953 924 946 58,500
2025/09/01 926 935 917 921 23,100
2025/08/29 940 942 931 933 11,500
2025/08/28 932 949 932 940 15,100
2025/08/27 922 947 915 939 41,100
2025/08/26 959 959 926 926 68,600
2025/08/25 972 980 950 950 57,400
2025/08/22 945 971 933 960 132,400
2025/08/21 914 942 901 942 80,200
2025/08/20 875 924 870 914 153,600
2025/08/19 888 888 872 873 29,700
2025/08/18 887 890 880 887 22,400
2025/08/15 860 895 858 887 42,900
2025/08/14 852 857 846 854 20,900
2025/08/13 841 862 841 851 67,000
2025/08/12 839 850 828 846 72,400
2025/08/08 839 845 833 839 23,800
2025/08/07 831 840 829 840 12,700
2025/08/06 824 831 824 831 10,000
2025/08/05 825 830 825 825 9,700
2025/08/04 826 826 819 825 9,300
2025/08/01 824 833 821 829 15,300
2025/07/31 824 827 820 823 6,400
2025/07/30 828 828 820 825 4,200
2025/07/29 820 825 816 825 9,800
2025/07/28 835 835 820 820 14,500
2025/07/25 828 835 823 835 14,900
2025/07/24 818 832 817 829 34,800
2025/07/23 807 822 805 816 40,300
2025/07/22 807 812 794 805 37,600
2025/07/18 803 805 786 805 31,000
2025/07/17 784 804 784 803 48,900
2025/07/16 790 790 778 780 25,800
2025/07/15 783 792 780 789 27,900
2025/07/14 777 780 774 780 11,800
2025/07/11 769 784 765 777 39,200
2025/07/10 771 771 762 763 20,200
2025/07/09 761 771 752 771 55,400
2025/07/08 761 761 751 760 8,300
2025/07/07 762 762 753 760 6,000
2025/07/04 752 759 752 756 9,700
2025/07/03 754 761 751 753 17,900
2025/07/02 755 757 747 754 6,700
2025/07/01 757 760 748 754 5,000
2025/06/30 755 760 749 756 30,300
2025/06/27 752 756 748 754 13,700
2025/06/26 747 755 742 752 23,200
2025/06/25 743 750 738 747 20,100
2025/06/24 743 744 740 741 4,100
2025/06/23 743 745 733 741 15,300
2025/06/20 744 745 740 741 12,900
2025/06/19 749 750 742 743 23,600
2025/06/18 741 750 740 749 12,000
2025/06/17 742 746 740 743 8,100
2025/06/16 739 743 738 743 2,900
2025/06/13 744 744 738 739 17,100
2025/06/12 750 750 744 747 5,800
2025/06/11 752 752 745 749 23,200
2025/06/10 751 751 748 748 10,000
2025/06/09 750 751 749 750 10,900
2025/06/06 752 753 745 753 9,700
2025/06/05 752 755 750 751 5,900
2025/06/04 751 761 751 755 12,800
2025/06/03 753 758 748 755 14,300
2025/06/02 750 754 750 753 4,200
2025/05/30 752 754 747 754 10,500
2025/05/29 752 753 747 752 20,200
2025/05/28 746 753 746 747 19,000
2025/05/27 741 749 741 745 3,800
2025/05/26 741 750 737 746 17,600
2025/05/23 746 746 741 741 9,400
2025/05/22 753 754 741 743 20,200
2025/05/21 752 756 745 753 26,000
2025/05/20 739 750 737 750 14,600
2025/05/19 737 739 732 739 9,900
2025/05/16 741 742 733 735 25,800
2025/05/15 745 747 735 739 25,100
2025/05/14 740 750 740 745 32,900
2025/05/13 746 759 735 738 52,800
2025/05/12 743 743 731 736 24,900
2025/05/09 744 773 715 743 97,200
2025/05/08 745 753 738 738 53,500
2025/05/07 741 748 740 746 19,800
2025/05/02 752 756 740 750 13,500
2025/05/01 761 761 748 752 12,300
2025/04/30 758 765 756 758 14,900

このページの先頭へ