！決算発表予定日 2024/05/10
8416東証S貸借
業種 銀行業
高知銀行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,149 (23/09/19) | 646 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,108 (24/03/25) | 890 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 912 | 922 | 912 | 914 | +6 | +0.7 | 25,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 909 | 917 | 898 | 908 | -11 | -1.2 | 40,600 |
| 4/30 | 927 | 928 | 906 | 919 | 0 | 0.0 | 41,600 |
| 4/26 | 947 | 951 | 919 | 919 | -29 | -3.1 | 77,100 |
| 4/25 | 957 | 960 | 945 | 948 | -9 | -0.9 | 14,600 |
| 4/24 | 955 | 963 | 945 | 957 | +12 | +1.3 | 20,000 |
| 4/23 | 950 | 954 | 940 | 945 | +7 | +0.8 | 14,900 |
| 4/22 | 944 | 947 | 920 | 938 | +18 | +2.0 | 18,600 |
| 4/19 | 931 | 940 | 904 | 920 | -10 | -1.1 | 36,000 |
| 4/18 | 916 | 935 | 916 | 930 | +15 | +1.6 | 10,200 |
| 4/17 | 945 | 948 | 915 | 915 | -29 | -3.1 | 16,900 |
| 4/16 | 962 | 962 | 931 | 944 | -21 | -2.2 | 22,300 |
| 4/15 | 961 | 965 | 950 | 965 | -3 | -0.3 | 8,000 |
| 4/12 | 970 | 983 | 960 | 968 | -2 | -0.2 | 21,700 |
| 4/11 | 970 | 974 | 965 | 970 | -3 | -0.3 | 11,100 |
| 4/10 | 978 | 980 | 968 | 973 | -3 | -0.3 | 9,200 |
| 4/9 | 977 | 980 | 969 | 976 | -1 | -0.1 | 11,200 |
| 4/8 | 988 | 995 | 977 | 977 | -8 | -0.8 | 9,300 |
| 4/5 | 977 | 998 | 977 | 985 | -14 | -1.4 | 21,300 |
| 4/4 | 1,014 | 1,014 | 991 | 999 | -9 | -0.9 | 15,400 |
| 4/3 | 992 | 1,012 | 991 | 1,008 | +13 | +1.3 | 17,500 |
| 4/2 | 1,006 | 1,009 | 992 | 995 | -16 | -1.6 | 16,700 |
| 4/1 | 1,056 | 1,056 | 985 | 1,011 | -45 | -4.3 | 19,100 |
| 3/29 | 1,066 | 1,077 | 1,046 | 1,056 | -2 | -0.2 | 20,900 |
| 3/28 | 1,066 | 1,071 | 1,055 | 1,058 | -12 | -1.1 | 11,400 |
| 3/27 | 1,075 | 1,084 | 1,065 | 1,070 | +1 | +0.1 | 24,900 |
| 3/26 | 1,066 | 1,089 | 1,066 | 1,069 | -13 | -1.2 | 12,300 |
| 3/25 | 1,099 | 1,108 | 1,071 | 1,082 | -17 | -1.6 | 13,300 |
| 3/22 | 1,107 | 1,107 | 1,081 | 1,099 | +4 | +0.4 | 14,400 |
| 3/21 | 1,053 | 1,107 | 1,033 | 1,095 | +43 | +4.1 | 55,800 |
| 3/19 | 1,056 | 1,059 | 1,038 | 1,052 | -1 | -0.1 | 18,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて