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
2026/03/27 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