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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 747 | 755 | 744 | 755 | 16,300 |
| 2025/04/25 | 743 | 750 | 741 | 742 | 19,700 |
| 2025/04/24 | 750 | 760 | 740 | 740 | 32,400 |
| 2025/04/23 | 745 | 750 | 741 | 742 | 21,000 |
| 2025/04/22 | 733 | 735 | 726 | 735 | 13,500 |
| 2025/04/21 | 737 | 739 | 729 | 730 | 18,300 |
| 2025/04/18 | 732 | 743 | 731 | 740 | 10,500 |
| 2025/04/17 | 714 | 734 | 714 | 734 | 35,300 |
| 2025/04/16 | 727 | 728 | 713 | 714 | 17,600 |
| 2025/04/15 | 721 | 728 | 721 | 727 | 21,700 |
| 2025/04/14 | 707 | 723 | 707 | 715 | 34,200 |
| 2025/04/11 | 697 | 702 | 682 | 701 | 49,400 |
| 2025/04/10 | 720 | 725 | 709 | 715 | 31,900 |
| 2025/04/09 | 693 | 700 | 665 | 680 | 49,500 |
| 2025/04/08 | 700 | 721 | 700 | 708 | 45,100 |
| 2025/04/07 | 670 | 677 | 646 | 673 | 149,100 |
| 2025/04/04 | 757 | 757 | 707 | 717 | 88,400 |
| 2025/04/03 | 781 | 781 | 763 | 765 | 34,700 |
| 2025/04/02 | 807 | 808 | 780 | 796 | 52,900 |
| 2025/04/01 | 803 | 808 | 790 | 800 | 38,900 |
| 2025/03/31 | 811 | 811 | 786 | 798 | 54,500 |
| 2025/03/28 | 825 | 827 | 808 | 815 | 32,300 |
| 2025/03/27 | 811 | 835 | 805 | 833 | 44,700 |
| 2025/03/26 | 810 | 819 | 810 | 813 | 10,800 |
| 2025/03/25 | 821 | 821 | 810 | 815 | 10,700 |
| 2025/03/24 | 828 | 828 | 810 | 821 | 22,600 |
| 2025/03/21 | 815 | 833 | 809 | 832 | 37,200 |
| 2025/03/19 | 820 | 824 | 806 | 813 | 14,500 |
| 2025/03/18 | 810 | 815 | 807 | 815 | 13,400 |
| 2025/03/17 | 805 | 809 | 802 | 808 | 12,200 |
| 2025/03/14 | 803 | 809 | 801 | 803 | 16,900 |
| 2025/03/13 | 801 | 811 | 797 | 805 | 18,500 |
| 2025/03/12 | 790 | 801 | 787 | 801 | 27,000 |
| 2025/03/11 | 796 | 796 | 785 | 792 | 24,300 |
| 2025/03/10 | 804 | 805 | 798 | 798 | 7,000 |
| 2025/03/07 | 797 | 809 | 797 | 805 | 8,900 |
| 2025/03/06 | 802 | 809 | 802 | 804 | 9,800 |
| 2025/03/05 | 795 | 803 | 793 | 802 | 20,400 |
| 2025/03/04 | 800 | 803 | 797 | 797 | 14,800 |
| 2025/03/03 | 805 | 808 | 797 | 801 | 9,900 |
| 2025/02/28 | 800 | 805 | 795 | 805 | 12,100 |
| 2025/02/27 | 810 | 815 | 795 | 802 | 32,200 |
| 2025/02/26 | 810 | 818 | 805 | 810 | 10,200 |
| 2025/02/25 | 813 | 818 | 808 | 815 | 6,100 |
| 2025/02/21 | 815 | 822 | 804 | 811 | 21,400 |
| 2025/02/20 | 826 | 829 | 815 | 816 | 14,900 |
| 2025/02/19 | 828 | 836 | 825 | 826 | 10,400 |
| 2025/02/18 | 813 | 830 | 813 | 825 | 15,300 |
| 2025/02/17 | 826 | 829 | 818 | 819 | 12,900 |
| 2025/02/14 | 819 | 830 | 814 | 829 | 17,300 |
| 2025/02/13 | 819 | 831 | 817 | 819 | 18,500 |
| 2025/02/12 | 818 | 827 | 814 | 827 | 25,000 |
| 2025/02/10 | 850 | 857 | 819 | 819 | 70,900 |
| 2025/02/07 | 856 | 856 | 843 | 852 | 11,500 |
| 2025/02/06 | 848 | 853 | 841 | 851 | 20,700 |
| 2025/02/05 | 850 | 857 | 829 | 848 | 41,700 |
| 2025/02/04 | 829 | 854 | 822 | 848 | 43,500 |
| 2025/02/03 | 826 | 829 | 812 | 829 | 22,800 |
| 2025/01/31 | 820 | 834 | 814 | 830 | 60,500 |
| 2025/01/30 | 839 | 848 | 810 | 810 | 162,800 |
| 2025/01/29 | 822 | 853 | 822 | 849 | 45,700 |
| 2025/01/28 | 813 | 835 | 804 | 822 | 42,400 |
| 2025/01/27 | 805 | 819 | 799 | 810 | 30,900 |
| 2025/01/24 | 800 | 805 | 786 | 804 | 37,300 |
| 2025/01/23 | 815 | 815 | 801 | 801 | 21,200 |
| 2025/01/22 | 810 | 826 | 807 | 818 | 45,100 |
| 2025/01/21 | 798 | 819 | 787 | 805 | 70,600 |
| 2025/01/20 | 775 | 796 | 775 | 790 | 38,100 |
| 2025/01/17 | 773 | 779 | 762 | 771 | 31,800 |
| 2025/01/16 | 790 | 790 | 772 | 773 | 30,900 |
| 2025/01/15 | 785 | 788 | 778 | 778 | 12,200 |
| 2025/01/14 | 778 | 789 | 764 | 777 | 37,200 |
| 2025/01/10 | 786 | 789 | 773 | 778 | 31,300 |
| 2025/01/09 | 814 | 814 | 787 | 789 | 44,800 |
| 2025/01/08 | 813 | 820 | 809 | 815 | 19,600 |
| 2025/01/07 | 823 | 823 | 811 | 817 | 24,700 |
| 2025/01/06 | 834 | 834 | 803 | 815 | 36,800 |
| 2024/12/30 | 830 | 839 | 830 | 835 | 8,000 |
| 2024/12/27 | 825 | 840 | 821 | 838 | 20,400 |
| 2024/12/26 | 814 | 825 | 813 | 825 | 16,400 |
| 2024/12/25 | 814 | 815 | 808 | 815 | 19,100 |
| 2024/12/24 | 820 | 822 | 814 | 814 | 7,400 |
| 2024/12/23 | 812 | 815 | 801 | 815 | 19,700 |
| 2024/12/20 | 812 | 814 | 802 | 804 | 10,100 |
| 2024/12/19 | 808 | 818 | 804 | 816 | 5,900 |
| 2024/12/18 | 808 | 823 | 808 | 808 | 41,200 |
| 2024/12/17 | 836 | 840 | 811 | 818 | 28,700 |
| 2024/12/16 | 842 | 844 | 837 | 837 | 6,900 |
| 2024/12/13 | 848 | 850 | 842 | 843 | 11,200 |
| 2024/12/12 | 864 | 864 | 847 | 857 | 30,000 |
| 2024/12/11 | 864 | 864 | 854 | 861 | 10,500 |
| 2024/12/10 | 850 | 862 | 850 | 862 | 15,700 |
| 2024/12/09 | 849 | 855 | 837 | 851 | 20,900 |
| 2024/12/06 | 849 | 849 | 833 | 840 | 12,800 |
| 2024/12/05 | 837 | 851 | 830 | 843 | 26,100 |
| 2024/12/04 | 859 | 859 | 831 | 834 | 28,400 |
| 2024/12/03 | 867 | 870 | 855 | 861 | 17,300 |
| 2024/12/02 | 845 | 865 | 845 | 862 | 17,600 |
| 2024/11/29 | 854 | 854 | 837 | 842 | 16,600 |
| 2024/11/28 | 834 | 854 | 834 | 844 | 12,900 |
| 2024/11/27 | 852 | 852 | 820 | 835 | 20,500 |
| 2024/11/26 | 865 | 865 | 847 | 852 | 19,700 |
| 2024/11/25 | 869 | 878 | 865 | 865 | 8,100 |
| 2024/11/22 | 866 | 876 | 866 | 870 | 7,700 |
| 2024/11/21 | 860 | 875 | 857 | 866 | 14,800 |
| 2024/11/20 | 872 | 876 | 852 | 854 | 16,300 |
| 2024/11/19 | 859 | 876 | 859 | 871 | 14,500 |
| 2024/11/18 | 866 | 871 | 855 | 859 | 12,600 |
| 2024/11/15 | 863 | 878 | 863 | 870 | 8,400 |
| 2024/11/14 | 865 | 872 | 850 | 861 | 21,300 |
| 2024/11/13 | 853 | 879 | 852 | 860 | 31,100 |
| 2024/11/12 | 888 | 910 | 875 | 883 | 54,000 |
| 2024/11/11 | 873 | 884 | 865 | 883 | 22,300 |
| 2024/11/08 | 897 | 901 | 880 | 883 | 42,600 |
| 2024/11/07 | 912 | 912 | 860 | 900 | 230,300 |
| 2024/11/06 | 769 | 803 | 768 | 792 | 27,400 |
| 2024/11/05 | 759 | 772 | 752 | 772 | 9,000 |
| 2024/11/01 | 741 | 771 | 740 | 754 | 38,100 |
| 2024/10/31 | 732 | 751 | 729 | 750 | 30,600 |
| 2024/10/30 | 753 | 754 | 731 | 731 | 118,000 |
| 2024/10/29 | 756 | 763 | 751 | 753 | 15,600 |
| 2024/10/28 | 742 | 760 | 742 | 754 | 16,400 |
| 2024/10/25 | 758 | 758 | 734 | 746 | 40,300 |
| 2024/10/24 | 762 | 764 | 753 | 762 | 9,600 |
| 2024/10/23 | 771 | 776 | 763 | 769 | 21,700 |
| 2024/10/22 | 792 | 792 | 762 | 776 | 16,600 |
| 2024/10/21 | 790 | 790 | 784 | 787 | 6,000 |
| 2024/10/18 | 785 | 796 | 784 | 784 | 14,400 |
| 2024/10/17 | 781 | 795 | 777 | 784 | 24,300 |
| 2024/10/16 | 790 | 799 | 781 | 781 | 13,200 |