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
2018/12/28 758 790 751 756 18,500
2018/12/27 762 770 743 760 14,100
2018/12/26 746 746 710 723 17,700
2018/12/25 759 760 698 717 46,300
2018/12/21 775 777 758 768 24,400
2018/12/20 770 783 765 768 18,200
2018/12/19 778 791 771 778 17,000
2018/12/18 815 815 786 786 19,900
2018/12/17 815 823 813 819 15,800
2018/12/14 836 837 817 819 28,900
2018/12/13 849 849 831 841 17,500
2018/12/12 841 855 838 848 10,600
2018/12/11 875 877 832 839 20,300
2018/12/10 867 867 854 866 10,400
2018/12/07 880 881 861 867 19,200
2018/12/06 885 885 873 878 13,200
2018/12/05 890 896 883 885 18,100
2018/12/04 934 934 891 892 10,600
2018/12/03 906 932 906 929 15,700
2018/11/30 905 912 902 909 15,400
2018/11/29 894 911 892 905 17,700
2018/11/28 914 914 890 890 16,600
2018/11/27 920 920 909 915 8,900
2018/11/26 920 920 910 916 9,400
2018/11/22 939 939 925 925 14,400
2018/11/21 947 953 937 941 15,800
2018/11/20 940 968 940 961 7,800
2018/11/19 960 962 935 953 9,000
2018/11/16 949 957 945 957 8,500
2018/11/15 952 960 941 949 10,800
2018/11/14 964 966 951 952 12,900
2018/11/13 972 980 962 962 9,700
2018/11/12 1,001 1,014 973 973 15,900
2018/11/09 1,000 1,018 993 1,009 9,900
2018/11/08 989 1,010 982 1,005 8,800
2018/11/07 999 1,034 976 979 9,800
2018/11/06 999 1,005 991 993 4,100
2018/11/05 979 998 979 987 5,100
2018/11/02 986 1,004 983 985 6,000
2018/11/01 998 1,001 986 986 12,600
2018/10/31 989 1,000 984 986 9,800
2018/10/30 966 1,044 966 970 18,100
2018/10/29 997 1,002 960 960 14,400
2018/10/26 998 1,000 988 988 13,400
2018/10/25 989 1,025 989 991 12,100
2018/10/24 1,039 1,039 1,002 1,019 10,400
2018/10/23 1,046 1,047 1,022 1,028 10,100
2018/10/22 1,046 1,059 1,030 1,046 24,300
2018/10/19 1,041 1,062 1,041 1,046 4,500
2018/10/18 1,055 1,067 1,046 1,046 4,700
2018/10/17 1,060 1,077 1,053 1,054 19,800
2018/10/16 1,050 1,056 1,050 1,050 4,300
2018/10/15 1,076 1,086 1,050 1,050 16,700
2018/10/12 1,081 1,090 1,069 1,069 20,700
2018/10/11 1,089 1,104 1,078 1,078 9,500
2018/10/10 1,131 1,145 1,121 1,122 6,400
2018/10/09 1,121 1,130 1,085 1,117 7,800
2018/10/05 1,144 1,146 1,129 1,142 6,000
2018/10/04 1,113 1,157 1,113 1,144 15,300
2018/10/03 1,156 1,160 1,123 1,126 9,800
2018/10/02 1,150 1,178 1,149 1,170 11,400
2018/10/01 1,160 1,160 1,141 1,153 8,500
2018/09/28 1,161 1,180 1,158 1,160 6,400
2018/09/27 1,179 1,179 1,152 1,159 4,200
2018/09/26 1,173 1,183 1,155 1,179 14,300
2018/09/25 1,150 1,178 1,146 1,178 19,600
2018/09/21 1,147 1,159 1,130 1,136 12,800
2018/09/20 1,142 1,149 1,131 1,141 8,900
2018/09/19 1,132 1,145 1,119 1,140 13,200
2018/09/18 1,096 1,110 1,092 1,106 4,400
2018/09/14 1,087 1,103 1,087 1,096 19,200
2018/09/13 1,068 1,088 1,068 1,087 5,600
2018/09/12 1,082 1,082 1,040 1,062 12,300
2018/09/11 1,098 1,098 1,074 1,082 5,200
2018/09/10 1,083 1,104 1,083 1,092 5,900
2018/09/07 1,078 1,092 1,060 1,074 8,200
2018/09/06 1,092 1,092 1,069 1,076 8,400
2018/09/05 1,096 1,096 1,086 1,087 7,300
2018/09/04 1,120 1,120 1,096 1,096 7,900
2018/09/03 1,127 1,130 1,105 1,112 4,300
2018/08/31 1,131 1,139 1,124 1,127 5,000
2018/08/30 1,137 1,145 1,114 1,131 15,400
2018/08/29 1,136 1,148 1,132 1,132 6,700
2018/08/28 1,166 1,172 1,146 1,146 6,900
2018/08/27 1,140 1,168 1,136 1,166 4,800
2018/08/24 1,145 1,162 1,145 1,148 1,800
2018/08/23 1,131 1,144 1,122 1,138 5,900
2018/08/22 1,119 1,139 1,108 1,131 8,400
2018/08/21 1,130 1,133 1,112 1,115 9,000
2018/08/20 1,120 1,130 1,115 1,130 3,800
2018/08/17 1,117 1,138 1,117 1,120 4,500
2018/08/16 1,102 1,117 1,102 1,114 3,600
2018/08/15 1,140 1,151 1,111 1,118 7,100
2018/08/14 1,111 1,149 1,105 1,148 3,800
2018/08/13 1,128 1,128 1,108 1,117 8,500
2018/08/10 1,156 1,185 1,136 1,139 8,800
2018/08/09 1,178 1,178 1,150 1,158 4,500
2018/08/08 1,153 1,179 1,153 1,178 7,900
2018/08/07 1,165 1,184 1,150 1,163 7,000
2018/08/06 1,162 1,180 1,146 1,158 9,200
2018/08/03 1,177 1,202 1,164 1,177 9,600
2018/08/02 1,209 1,221 1,178 1,181 13,600
2018/08/01 1,196 1,213 1,193 1,209 12,800
2018/07/31 1,227 1,227 1,179 1,181 10,900
2018/07/30 1,238 1,238 1,195 1,228 27,100
2018/07/27 1,175 1,183 1,171 1,179 7,500
2018/07/26 1,183 1,183 1,163 1,175 14,300
2018/07/25 1,170 1,186 1,165 1,173 3,600
2018/07/24 1,191 1,191 1,166 1,170 11,000
2018/07/23 1,126 1,198 1,126 1,178 22,100
2018/07/20 1,110 1,113 1,104 1,113 4,700
2018/07/19 1,115 1,132 1,115 1,123 5,400
2018/07/18 1,100 1,125 1,096 1,115 6,100
2018/07/17 1,071 1,095 1,070 1,090 10,900
2018/07/13 1,105 1,105 1,056 1,079 9,700
2018/07/12 1,098 1,122 1,094 1,100 7,100
2018/07/11 1,111 1,115 1,100 1,108 11,400
2018/07/10 1,151 1,156 1,112 1,112 13,700
2018/07/09 1,126 1,167 1,126 1,156 6,400
2018/07/06 1,131 1,134 1,117 1,132 16,500
2018/07/05 1,151 1,151 1,115 1,123 10,200
2018/07/04 1,153 1,163 1,152 1,155 3,500
2018/07/03 1,172 1,183 1,156 1,166 6,300
2018/07/02 1,198 1,198 1,162 1,172 7,200
2018/06/29 1,182 1,199 1,182 1,191 4,900
2018/06/28 1,195 1,195 1,178 1,185 7,300
2018/06/27 1,194 1,204 1,188 1,201 6,300
2018/06/26 1,176 1,210 1,176 1,183 6,300
2018/06/25 1,188 1,198 1,176 1,184 4,200
2018/06/22 1,200 1,202 1,182 1,202 5,100
2018/06/21 1,240 1,245 1,201 1,204 9,800
2018/06/20 1,216 1,232 1,209 1,231 5,200
2018/06/19 1,253 1,253 1,225 1,230 4,800
2018/06/18 1,257 1,257 1,227 1,251 3,200
2018/06/15 1,254 1,274 1,253 1,253 4,100
2018/06/14 1,241 1,262 1,240 1,254 7,400
2018/06/13 1,258 1,266 1,211 1,250 8,600
2018/06/12 1,277 1,277 1,254 1,264 3,900
2018/06/11 1,285 1,287 1,270 1,277 18,400
2018/06/08 1,264 1,280 1,264 1,280 15,600
2018/06/07 1,263 1,278 1,263 1,276 4,000
2018/06/06 1,271 1,271 1,252 1,254 5,400
2018/06/05 1,275 1,279 1,266 1,273 3,200
2018/06/04 1,265 1,284 1,260 1,278 9,800
2018/06/01 1,240 1,282 1,240 1,272 13,000
2018/05/31 1,242 1,251 1,236 1,240 8,600
2018/05/30 1,256 1,264 1,243 1,253 4,200
2018/05/29 1,241 1,264 1,241 1,263 2,600
2018/05/28 1,256 1,266 1,242 1,262 7,800
2018/05/25 1,263 1,263 1,251 1,255 4,300
2018/05/24 1,272 1,272 1,261 1,268 5,700
2018/05/23 1,266 1,273 1,259 1,273 3,600
2018/05/22 1,269 1,269 1,253 1,266 3,400
2018/05/21 1,275 1,275 1,256 1,266 6,200
2018/05/18 1,296 1,296 1,259 1,271 12,200
2018/05/17 1,312 1,312 1,265 1,279 9,400
2018/05/16 1,299 1,318 1,287 1,312 5,000
2018/05/15 1,282 1,295 1,277 1,294 5,200
2018/05/14 1,303 1,303 1,272 1,280 10,100
2018/05/11 1,299 1,311 1,289 1,303 8,700
2018/05/10 1,318 1,320 1,279 1,316 7,000
2018/05/09 1,306 1,314 1,300 1,314 4,800
2018/05/08 1,292 1,317 1,292 1,313 7,800
2018/05/07 1,296 1,310 1,282 1,306 4,500
2018/05/02 1,280 1,289 1,272 1,289 4,800
2018/05/01 1,292 1,293 1,266 1,272 9,100
2018/04/27 1,312 1,312 1,287 1,290 6,400
2018/04/26 1,315 1,315 1,299 1,310 6,600
2018/04/25 1,308 1,317 1,300 1,307 3,500
2018/04/24 1,318 1,321 1,297 1,314 12,900
2018/04/23 1,286 1,314 1,286 1,311 5,200
2018/04/20 1,290 1,302 1,283 1,286 8,600
2018/04/19 1,302 1,319 1,298 1,300 9,000
2018/04/18 1,294 1,314 1,288 1,314 5,700
2018/04/17 1,302 1,303 1,289 1,294 4,200
2018/04/16 1,287 1,313 1,287 1,300 15,100
2018/04/13 1,286 1,298 1,285 1,298 7,600
2018/04/12 1,278 1,291 1,278 1,287 4,100
2018/04/11 1,287 1,288 1,280 1,284 4,000
2018/04/10 1,295 1,295 1,279 1,287 7,500
2018/04/09 1,271 1,280 1,270 1,277 3,600
2018/04/06 1,285 1,286 1,274 1,274 4,900
2018/04/05 1,288 1,298 1,280 1,296 5,500
2018/04/04 1,258 1,293 1,258 1,285 5,800
2018/04/03 1,267 1,273 1,255 1,258 5,300
2018/04/02 1,302 1,302 1,273 1,275 5,200
2018/03/30 1,309 1,309 1,270 1,302 9,400
2018/03/29 1,290 1,296 1,274 1,287 5,200
2018/03/28 1,280 1,293 1,272 1,288 3,800
2018/03/27 1,282 1,308 1,282 1,307 7,700
2018/03/26 1,268 1,282 1,250 1,279 8,900
2018/03/23 1,287 1,289 1,255 1,261 8,800
2018/03/22 1,320 1,333 1,300 1,309 9,800
2018/03/20 1,313 1,319 1,300 1,303 6,400
2018/03/19 1,322 1,322 1,298 1,312 9,100
2018/03/16 1,345 1,345 1,321 1,327 5,300
2018/03/15 1,343 1,343 1,329 1,334 4,200
2018/03/14 1,329 1,349 1,329 1,343 4,900
2018/03/13 1,330 1,350 1,330 1,349 9,800
2018/03/12 1,330 1,343 1,309 1,341 9,400
2018/03/09 1,320 1,340 1,312 1,323 14,800
2018/03/08 1,302 1,335 1,302 1,311 14,500
2018/03/07 1,297 1,327 1,294 1,302 7,900
2018/03/06 1,292 1,318 1,292 1,306 5,000
2018/03/05 1,304 1,311 1,279 1,282 11,000
2018/03/02 1,317 1,320 1,299 1,305 14,100
2018/03/01 1,363 1,363 1,337 1,344 10,100
2018/02/28 1,383 1,391 1,367 1,370 6,200
2018/02/27 1,414 1,414 1,389 1,393 8,500
2018/02/26 1,382 1,418 1,379 1,407 10,400
2018/02/23 1,351 1,377 1,351 1,373 3,900
2018/02/22 1,368 1,372 1,362 1,366 2,700
2018/02/21 1,374 1,383 1,364 1,368 7,900
2018/02/20 1,380 1,380 1,354 1,364 7,100
2018/02/19 1,329 1,384 1,329 1,367 16,600
2018/02/16 1,318 1,325 1,304 1,306 7,100
2018/02/15 1,304 1,321 1,293 1,293 7,300
2018/02/14 1,290 1,305 1,280 1,286 10,700
2018/02/13 1,319 1,393 1,287 1,289 25,100
2018/02/09 1,318 1,367 1,307 1,319 17,500
2018/02/08 1,367 1,383 1,332 1,333 13,300
2018/02/07 1,380 1,430 1,356 1,356 20,800
2018/02/06 1,386 1,401 1,327 1,350 19,400
2018/02/05 1,436 1,469 1,426 1,426 14,500
2018/02/02 1,455 1,473 1,454 1,461 17,400
2018/02/01 1,396 1,478 1,393 1,477 50,500
2018/01/31 1,370 1,410 1,348 1,374 28,400
2018/01/30 1,377 1,390 1,352 1,368 18,100
2018/01/29 1,371 1,378 1,356 1,370 10,100
2018/01/26 1,333 1,368 1,333 1,351 12,600
2018/01/25 1,335 1,354 1,327 1,331 11,200
2018/01/24 1,333 1,361 1,327 1,344 16,900
2018/01/23 1,327 1,333 1,316 1,328 9,100
2018/01/22 1,332 1,332 1,313 1,317 6,800
2018/01/19 1,329 1,336 1,321 1,324 4,000
2018/01/18 1,350 1,350 1,326 1,326 5,900
2018/01/17 1,351 1,355 1,343 1,343 7,100
2018/01/16 1,371 1,371 1,357 1,360 6,700
2018/01/15 1,347 1,374 1,347 1,369 11,500
2018/01/12 1,364 1,368 1,343 1,346 15,600
2018/01/11 1,346 1,378 1,346 1,369 12,300
2018/01/10 1,356 1,375 1,356 1,364 8,800
2018/01/09 1,371 1,371 1,347 1,358 4,900
2018/01/05 1,353 1,370 1,339 1,360 18,500
2018/01/04 1,319 1,348 1,319 1,348 17,000

このページの先頭へ