8416 (株)高知銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 757 | 757 | 707 | 717 | 88,400 | 717 |
| 2025-04-03 | 781 | 781 | 763 | 765 | 34,700 | 765 |
| 2025-04-02 | 807 | 808 | 780 | 796 | 52,900 | 796 |
| 2025-04-01 | 803 | 808 | 790 | 800 | 38,900 | 800 |
| 2025-03-31 | 811 | 811 | 786 | 798 | 54,500 | 798 |
| 2025-03-28 | 825 | 827 | 808 | 815 | 32,300 | 815 |
| 2025-03-27 | 811 | 835 | 805 | 833 | 44,700 | 833 |
| 2025-03-26 | 810 | 819 | 810 | 813 | 10,800 | 813 |
| 2025-03-25 | 821 | 821 | 810 | 815 | 10,700 | 815 |
| 2025-03-24 | 828 | 828 | 810 | 821 | 22,600 | 821 |
| 2025-03-21 | 815 | 833 | 809 | 832 | 37,200 | 832 |
| 2025-03-19 | 820 | 824 | 806 | 813 | 14,500 | 813 |
| 2025-03-18 | 810 | 815 | 807 | 815 | 13,400 | 815 |
| 2025-03-17 | 805 | 809 | 802 | 808 | 12,200 | 808 |
| 2025-03-14 | 803 | 809 | 801 | 803 | 16,900 | 803 |
| 2025-03-13 | 801 | 811 | 797 | 805 | 18,500 | 805 |
| 2025-03-12 | 790 | 801 | 787 | 801 | 27,000 | 801 |
| 2025-03-11 | 796 | 796 | 785 | 792 | 24,300 | 792 |
| 2025-03-10 | 804 | 805 | 798 | 798 | 7,000 | 798 |
| 2025-03-07 | 797 | 809 | 797 | 805 | 8,900 | 805 |
| 2025-03-06 | 802 | 809 | 802 | 804 | 9,800 | 804 |
| 2025-03-05 | 795 | 803 | 793 | 802 | 20,400 | 802 |
| 2025-03-04 | 800 | 803 | 797 | 797 | 14,800 | 797 |
| 2025-03-03 | 805 | 808 | 797 | 801 | 9,900 | 801 |
| 2025-02-28 | 800 | 805 | 795 | 805 | 12,100 | 805 |
| 2025-02-27 | 810 | 815 | 795 | 802 | 32,200 | 802 |
| 2025-02-26 | 810 | 818 | 805 | 810 | 10,200 | 810 |
| 2025-02-25 | 813 | 818 | 808 | 815 | 6,100 | 815 |
| 2025-02-21 | 815 | 822 | 804 | 811 | 21,400 | 811 |
| 2025-02-20 | 826 | 829 | 815 | 816 | 14,900 | 816 |
| 2025-02-19 | 828 | 836 | 825 | 826 | 10,400 | 826 |
| 2025-02-18 | 813 | 830 | 813 | 825 | 15,300 | 825 |
| 2025-02-17 | 826 | 829 | 818 | 819 | 12,900 | 819 |
| 2025-02-14 | 819 | 830 | 814 | 829 | 17,300 | 829 |
| 2025-02-13 | 819 | 831 | 817 | 819 | 18,500 | 819 |
| 2025-02-12 | 818 | 827 | 814 | 827 | 25,000 | 827 |
| 2025-02-10 | 850 | 857 | 819 | 819 | 70,900 | 819 |
| 2025-02-07 | 856 | 856 | 843 | 852 | 11,500 | 852 |
| 2025-02-06 | 848 | 853 | 841 | 851 | 20,700 | 851 |
| 2025-02-05 | 850 | 857 | 829 | 848 | 41,700 | 848 |
| 2025-02-04 | 829 | 854 | 822 | 848 | 43,500 | 848 |
| 2025-02-03 | 826 | 829 | 812 | 829 | 22,800 | 829 |
| 2025-01-31 | 820 | 834 | 814 | 830 | 60,500 | 830 |
| 2025-01-30 | 839 | 848 | 810 | 810 | 162,800 | 810 |
| 2025-01-29 | 822 | 853 | 822 | 849 | 45,700 | 849 |
| 2025-01-28 | 813 | 835 | 804 | 822 | 42,400 | 822 |
| 2025-01-27 | 805 | 819 | 799 | 810 | 30,900 | 810 |
| 2025-01-24 | 800 | 805 | 786 | 804 | 37,300 | 804 |
| 2025-01-23 | 815 | 815 | 801 | 801 | 21,200 | 801 |
| 2025-01-22 | 810 | 826 | 807 | 818 | 45,100 | 818 |
| 2025-01-21 | 798 | 819 | 787 | 805 | 70,600 | 805 |
| 2025-01-20 | 775 | 796 | 775 | 790 | 38,100 | 790 |
| 2025-01-17 | 773 | 779 | 762 | 771 | 31,800 | 771 |
| 2025-01-16 | 790 | 790 | 772 | 773 | 30,900 | 773 |
| 2025-01-15 | 785 | 788 | 778 | 778 | 12,200 | 778 |
| 2025-01-14 | 778 | 789 | 764 | 777 | 37,200 | 777 |
| 2025-01-10 | 786 | 789 | 773 | 778 | 31,300 | 778 |
| 2025-01-09 | 814 | 814 | 787 | 789 | 44,800 | 789 |
| 2025-01-08 | 813 | 820 | 809 | 815 | 19,600 | 815 |
| 2025-01-07 | 823 | 823 | 811 | 817 | 24,700 | 817 |
| 2025-01-06 | 834 | 834 | 803 | 815 | 36,800 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.1株