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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 741 | 912 | 740 | 865 | +115 | +15.3 | 566,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,430 | 1,430 | 1,260 | 1,430 | +10 | +0.7 | 176,800 |
| 14/09 | 1,410 | 1,440 | 1,400 | 1,420 | 0 | 0.0 | 128,400 |
| 14/08 | 1,400 | 1,440 | 1,370 | 1,420 | +20 | +1.4 | 163,200 |
| 14/07 | 1,490 | 1,510 | 1,400 | 1,400 | -90 | -6.0 | 226,200 |
| 14/06 | 1,470 | 1,530 | 1,470 | 1,490 | 0 | 0.0 | 115,700 |
| 14/05 | 1,460 | 1,530 | 1,440 | 1,490 | +20 | +1.4 | 104,500 |
| 14/04 | 1,580 | 1,630 | 1,440 | 1,470 | -100 | -6.4 | 144,200 |
| 14/03 | 1,570 | 1,570 | 1,370 | 1,570 | +20 | +1.3 | 303,100 |
| 14/02 | 1,660 | 1,660 | 1,440 | 1,550 | -110 | -6.6 | 249,700 |
| 14/01 | 1,710 | 1,770 | 1,580 | 1,660 | -10 | -0.6 | 570,300 |
| 13/12 | 1,440 | 1,830 | 1,410 | 1,670 | +240 | +16.8 | 1,643,500 |
| 13/11 | 1,120 | 1,700 | 1,070 | 1,430 | +310 | +27.7 | 1,736,600 |
| 13/10 | 1,160 | 1,170 | 1,080 | 1,120 | -30 | -2.6 | 118,100 |
| 13/09 | 1,120 | 1,170 | 1,080 | 1,150 | +40 | +3.6 | 111,000 |
| 13/08 | 1,180 | 1,240 | 1,080 | 1,110 | -70 | -5.9 | 170,200 |
| 13/07 | 1,100 | 1,260 | 1,100 | 1,180 | +60 | +5.4 | 209,100 |
| 13/06 | 1,230 | 1,230 | 1,000 | 1,120 | -110 | -8.9 | 188,500 |
| 13/05 | 1,510 | 1,530 | 1,230 | 1,230 | -300 | -19.6 | 387,700 |
| 13/04 | 1,150 | 1,980 | 1,070 | 1,530 | +360 | +30.8 | 1,081,700 |
| 13/03 | 1,000 | 1,270 | 1,000 | 1,170 | +180 | +18.2 | 352,700 |
| 13/02 | 980 | 1,040 | 950 | 990 | +10 | +1.0 | 372,400 |
| 13/01 | 970 | 980 | 890 | 980 | +60 | +6.5 | 365,700 |
| 12/12 | 820 | 920 | 820 | 920 | +100 | +12.2 | 179,600 |
| 12/11 | 790 | 830 | 760 | 820 | +30 | +3.8 | 79,900 |
| 12/10 | 780 | 800 | 770 | 790 | +20 | +2.6 | 54,500 |
| 12/09 | 780 | 800 | 770 | 770 | -10 | -1.3 | 78,000 |
| 12/08 | 770 | 830 | 760 | 780 | -30 | -3.7 | 107,300 |
| 12/07 | 860 | 870 | 780 | 810 | -50 | -5.8 | 106,100 |
| 12/06 | 810 | 870 | 770 | 860 | +50 | +6.2 | 68,300 |
| 12/05 | 950 | 950 | 790 | 810 | -150 | -15.6 | 75,900 |
▶︎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
