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) | 853 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 850 | 880 | 848 | 872 | +19 | +2.2 | 21,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,041 | 1,057 | 1,040 | 1,053 | +25 | +2.4 | 19,200 |
| 3/15 | 1,022 | 1,039 | 1,020 | 1,028 | +7 | +0.7 | 24,500 |
| 3/14 | 1,010 | 1,033 | 1,008 | 1,021 | -2 | -0.2 | 7,700 |
| 3/13 | 1,033 | 1,042 | 1,004 | 1,023 | -8 | -0.8 | 14,800 |
| 3/12 | 1,004 | 1,033 | 996 | 1,031 | +14 | +1.4 | 16,800 |
| 3/11 | 1,049 | 1,049 | 1,003 | 1,017 | -32 | -3.1 | 28,000 |
| 3/8 | 1,018 | 1,059 | 1,018 | 1,049 | +32 | +3.2 | 27,400 |
| 3/7 | 1,014 | 1,044 | 1,009 | 1,017 | -3 | -0.3 | 19,800 |
| 3/6 | 1,007 | 1,028 | 1,007 | 1,020 | +17 | +1.7 | 8,300 |
| 3/5 | 1,008 | 1,020 | 989 | 1,003 | -12 | -1.2 | 17,500 |
| 3/4 | 1,049 | 1,050 | 1,010 | 1,015 | -36 | -3.4 | 20,200 |
| 3/1 | 1,020 | 1,065 | 1,020 | 1,051 | +29 | +2.8 | 26,300 |
| 2/29 | 1,000 | 1,030 | 1,000 | 1,022 | +18 | +1.8 | 12,200 |
| 2/28 | 1,000 | 1,037 | 989 | 1,004 | -6 | -0.6 | 34,000 |
| 2/27 | 993 | 1,025 | 993 | 1,010 | +17 | +1.7 | 15,400 |
| 2/26 | 996 | 1,003 | 992 | 993 | -3 | -0.3 | 16,000 |
| 2/22 | 991 | 999 | 979 | 996 | +13 | +1.3 | 10,500 |
| 2/21 | 991 | 997 | 972 | 983 | -3 | -0.3 | 16,700 |
| 2/20 | 991 | 1,006 | 986 | 986 | -8 | -0.8 | 9,400 |
| 2/19 | 960 | 994 | 959 | 994 | +29 | +3.0 | 12,400 |
| 2/16 | 940 | 967 | 940 | 965 | +25 | +2.7 | 16,700 |
▶︎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