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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 869 | 878 | 865 | 865 | -5 | -0.6 | 8,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
