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
2026/07/09 1,208 1,208 1,162 1,162 127,700
2026/07/08 1,212 1,239 1,175 1,229 134,800
2026/07/07 1,270 1,306 1,264 1,264 86,200
2026/07/06 1,264 1,269 1,253 1,266 19,900
2026/07/03 1,237 1,266 1,226 1,261 19,500
2026/07/02 1,247 1,264 1,234 1,237 29,400
2026/07/01 1,242 1,258 1,229 1,241 15,600
2026/06/30 1,258 1,263 1,235 1,242 22,000
2026/06/29 1,246 1,269 1,225 1,252 27,700
2026/06/26 1,247 1,266 1,222 1,237 23,600
2026/06/25 1,258 1,266 1,244 1,244 12,700
2026/06/24 1,274 1,285 1,231 1,239 32,400
2026/06/23 1,267 1,293 1,260 1,268 56,200
2026/06/22 1,250 1,278 1,250 1,267 21,200
2026/06/19 1,265 1,270 1,224 1,245 39,100
2026/06/18 1,233 1,267 1,233 1,266 31,200
2026/06/17 1,249 1,278 1,232 1,236 29,800
2026/06/16 1,243 1,255 1,235 1,242 38,000
2026/06/15 1,251 1,273 1,243 1,243 20,900
2026/06/12 1,244 1,253 1,231 1,248 13,100
2026/06/11 1,247 1,247 1,211 1,231 35,000
2026/06/10 1,262 1,296 1,251 1,259 42,100
2026/06/09 1,245 1,272 1,240 1,261 38,800
2026/06/08 1,234 1,255 1,195 1,236 28,200
2026/06/05 1,239 1,270 1,238 1,254 21,300
2026/06/04 1,224 1,262 1,210 1,243 29,500
2026/06/03 1,205 1,227 1,196 1,224 19,200
2026/06/02 1,197 1,207 1,157 1,202 32,200
2026/06/01 1,223 1,230 1,190 1,191 20,300
2026/05/29 1,218 1,237 1,214 1,220 20,000
2026/05/28 1,241 1,241 1,183 1,199 29,400
2026/05/27 1,229 1,238 1,210 1,238 22,700
2026/05/26 1,250 1,250 1,220 1,227 37,400
2026/05/25 1,290 1,290 1,242 1,254 28,200
2026/05/22 1,296 1,303 1,275 1,290 28,500
2026/05/21 1,276 1,310 1,267 1,296 53,600
2026/05/20 1,252 1,260 1,227 1,260 71,100
2026/05/19 1,211 1,250 1,209 1,250 50,200
2026/05/18 1,206 1,227 1,189 1,212 21,000
2026/05/15 1,221 1,230 1,190 1,218 29,300
2026/05/14 1,225 1,225 1,195 1,221 38,700
2026/05/13 1,236 1,239 1,206 1,226 31,400
2026/05/12 1,250 1,264 1,200 1,230 116,100
2026/05/11 1,041 1,300 1,040 1,288 330,100
2026/05/08 1,049 1,051 1,019 1,040 35,900
2026/05/07 1,075 1,077 1,051 1,064 22,800
2026/05/01 1,066 1,066 1,041 1,049 17,500
2026/04/30 1,088 1,088 1,046 1,068 31,400
2026/04/28 1,030 1,092 1,030 1,092 30,400
2026/04/27 1,050 1,050 1,030 1,043 17,000
2026/04/24 1,062 1,067 1,045 1,045 18,000
2026/04/23 1,075 1,110 1,054 1,063 30,000
2026/04/22 1,086 1,095 1,051 1,067 30,900
2026/04/21 1,122 1,128 1,086 1,094 25,500
2026/04/20 1,137 1,147 1,119 1,121 17,700
2026/04/17 1,133 1,160 1,123 1,139 41,200
2026/04/16 1,113 1,142 1,113 1,119 27,600
2026/04/15 1,087 1,143 1,087 1,116 39,700
2026/04/14 1,090 1,100 1,075 1,081 31,800
2026/04/13 1,073 1,091 1,070 1,084 16,900
2026/04/10 1,094 1,103 1,085 1,086 21,300
2026/04/09 1,095 1,108 1,080 1,084 21,200
2026/04/08 1,085 1,115 1,085 1,099 20,700
2026/04/07 1,071 1,105 1,071 1,079 20,900
2026/04/06 1,089 1,089 1,071 1,071 11,500
2026/04/03 1,085 1,100 1,067 1,081 14,900
2026/03/27 1,046 1,087 1,046 1,084 39,300
2026/03/26 1,070 1,088 1,038 1,049 49,600
2026/03/25 1,063 1,084 1,057 1,080 45,500
2026/03/24 1,005 1,035 1,005 1,029 41,800
2026/03/23 1,003 1,003 977 977 60,000
2026/03/19 1,065 1,076 1,035 1,041 47,800
2026/03/18 1,057 1,085 1,057 1,085 25,500
2026/03/17 1,051 1,062 1,042 1,046 19,700
2026/03/16 1,028 1,044 1,025 1,036 41,100
2026/03/13 1,044 1,067 1,040 1,045 34,800
2026/03/12 1,085 1,085 1,062 1,069 36,000
2026/03/11 1,125 1,125 1,090 1,094 34,700
2026/03/10 1,085 1,106 1,060 1,100 41,100
2026/03/09 1,049 1,062 1,032 1,059 119,500
2026/03/06 1,135 1,135 1,100 1,121 44,500
2026/03/05 1,086 1,140 1,083 1,131 66,300
2026/03/04 1,095 1,095 1,018 1,039 162,400
2026/03/03 1,134 1,175 1,120 1,128 75,900
2026/03/02 1,178 1,178 1,120 1,129 140,500
2026/02/27 1,194 1,225 1,194 1,208 56,600
2026/02/26 1,184 1,222 1,184 1,194 66,000
2026/02/25 1,259 1,259 1,180 1,197 113,500
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

このページの先頭へ