8416東証S貸借
業種 銀行業
高知銀行 株価時系列データ
PTS
865.2
円
(09:05)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,108 (24/03/25) | 701 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,108 (24/03/25) | 701 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 865 | 865 | 863 | 863 | -2 | -0.2 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 996 | 1,030 | 996 | 1,021 | +25 | +2.5 | 22,700 |
| 10/17 | 988 | 1,004 | 987 | 996 | +7 | +0.7 | 18,700 |
| 10/16 | 994 | 996 | 979 | 989 | -15 | -1.5 | 61,900 |
| 10/13 | 1,025 | 1,036 | 1,000 | 1,004 | -26 | -2.5 | 18,500 |
| 10/12 | 1,007 | 1,030 | 1,001 | 1,030 | +23 | +2.3 | 21,900 |
| 10/11 | 1,016 | 1,020 | 998 | 1,007 | -7 | -0.7 | 24,700 |
| 10/10 | 1,002 | 1,015 | 991 | 1,014 | +22 | +2.2 | 29,700 |
| 10/6 | 993 | 1,000 | 977 | 992 | -2 | -0.2 | 15,500 |
| 10/5 | 973 | 1,003 | 973 | 994 | +32 | +3.3 | 36,100 |
| 10/4 | 985 | 995 | 959 | 962 | -42 | -4.2 | 76,200 |
| 10/3 | 1,034 | 1,034 | 999 | 1,004 | -36 | -3.5 | 33,500 |
| 10/2 | 1,016 | 1,059 | 1,009 | 1,040 | +20 | +2.0 | 43,100 |
| 9/29 | 1,064 | 1,068 | 1,019 | 1,020 | -46 | -4.3 | 44,900 |
| 9/28 | 1,085 | 1,095 | 1,063 | 1,066 | -8 | -0.7 | 33,700 |
| 9/27 | 1,090 | 1,092 | 1,062 | 1,074 | -20 | -1.8 | 40,600 |
| 9/26 | 1,089 | 1,110 | 1,080 | 1,094 | +5 | +0.5 | 30,100 |
| 9/25 | 1,132 | 1,132 | 1,089 | 1,089 | -29 | -2.6 | 56,200 |
| 9/22 | 1,110 | 1,127 | 1,084 | 1,118 | +8 | +0.7 | 49,800 |
| 9/21 | 1,137 | 1,142 | 1,104 | 1,110 | -1 | -0.1 | 57,300 |
| 9/20 | 1,135 | 1,144 | 1,107 | 1,111 | -28 | -2.5 | 75,400 |
| 9/19 | 1,094 | 1,149 | 1,077 | 1,139 | +93 | +8.9 | 177,100 |
| 9/15 | 1,061 | 1,084 | 1,039 | 1,046 | -15 | -1.4 | 60,100 |
| 9/14 | 1,031 | 1,068 | 1,030 | 1,061 | +41 | +4.0 | 39,400 |
| 9/13 | 1,027 | 1,037 | 1,017 | 1,020 | -7 | -0.7 | 16,500 |
| 9/12 | 1,035 | 1,035 | 1,004 | 1,027 | +2 | +0.2 | 26,000 |
| 9/11 | 987 | 1,026 | 987 | 1,025 | +51 | +5.2 | 36,400 |
| 9/8 | 986 | 1,003 | 972 | 974 | -33 | -3.3 | 55,100 |
| 9/7 | 1,035 | 1,035 | 999 | 1,007 | -30 | -2.9 | 54,900 |
| 9/6 | 986 | 1,044 | 986 | 1,037 | +51 | +5.2 | 93,500 |
| 9/5 | 1,007 | 1,007 | 969 | 986 | -6 | -0.6 | 37,800 |
▶︎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
