KabuInsight

四国銀行

8387
プライム/銀行業/The Shikoku Bank, Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,220.02,296.02,220.02,284.0+42.0+1.87%181,600
2026-03-122,301.02,302.02,232.02,242.0-72.0-3.11%157,600
2026-03-112,303.02,361.02,303.02,314.0+17.0+0.74%133,500
2026-03-102,262.02,302.02,238.02,297.0+85.0+3.84%216,300
2026-03-092,122.02,224.02,117.02,212.0-91.0-3.95%335,300
2026-03-062,263.02,320.02,237.02,303.0-14.0-0.60%198,600
2026-03-052,252.02,323.02,245.02,317.0+156.0+7.22%222,800
2026-03-042,263.02,288.02,104.02,161.0-190.0-8.08%434,900
2026-03-032,356.02,403.02,331.02,351.0-18.0-0.76%166,100
2026-03-022,308.02,390.02,286.02,369.0-84.0-3.42%253,700
2026-02-272,350.02,461.02,350.02,453.0+100.0+4.25%153,100
2026-02-262,338.02,374.02,326.02,353.0+51.0+2.22%120,900
2026-02-252,332.02,342.02,293.02,302.0-59.0-2.50%182,400
2026-02-242,386.02,400.02,328.02,361.0-47.0-1.95%212,600
2026-02-202,380.02,422.02,363.02,408.0-3.0-0.12%139,400
2026-02-192,377.02,413.02,358.02,411.0+33.0+1.39%130,600
2026-02-182,330.02,380.02,314.02,378.0+78.0+3.39%131,300
2026-02-172,339.02,364.02,300.02,300.0-54.0-2.29%235,900
2026-02-162,369.02,372.02,285.02,354.0+13.0+0.56%328,000
2026-02-132,430.02,435.02,309.02,341.0-121.0-4.91%432,600
2026-02-122,354.02,462.02,352.02,462.0+93.0+3.93%248,500
2026-02-102,381.02,392.02,356.02,369.0-14.0-0.59%167,900
2026-02-092,366.02,397.02,320.02,383.0+67.0+2.89%204,700
2026-02-062,272.02,316.02,227.02,316.0+42.0+1.85%281,400
2026-02-052,231.02,289.02,217.02,274.0+78.0+3.55%328,700
2026-02-042,135.02,197.02,112.02,196.0+81.0+3.83%138,300
2026-02-032,070.02,125.02,053.02,115.0+103.0+5.12%181,400
2026-02-022,059.02,074.02,007.02,012.0-23.0-1.13%167,300
2026-01-302,012.02,035.02,000.02,035.0+29.0+1.45%114,900
2026-01-291,990.02,011.01,964.02,006.0+16.0+0.80%98,400
2026-01-281,998.02,010.01,978.01,990.0-36.0-1.78%98,800
2026-01-271,970.02,026.01,950.02,026.0+39.0+1.96%123,000
2026-01-262,000.02,014.01,984.01,987.0-52.0-2.55%128,900
2026-01-231,989.02,054.01,980.02,039.0+63.0+3.19%155,300
2026-01-221,967.01,997.01,961.01,976.0+31.0+1.59%123,400
2026-01-211,913.01,951.01,891.01,945.0-16.0-0.82%156,500
2026-01-201,968.01,969.01,932.01,961.0-13.0-0.66%141,300
2026-01-191,985.01,988.01,953.01,974.0-4.0-0.20%118,700
2026-01-161,960.01,980.01,953.01,978.0+18.0+0.92%99,900
2026-01-151,940.01,960.01,934.01,960.0+23.0+1.19%113,200
2026-01-141,912.01,937.01,887.01,937.0+26.0+1.36%129,200
2026-01-131,937.01,937.01,904.01,911.0+19.0+1.00%148,800
2026-01-091,877.01,899.01,873.01,892.0+31.0+1.67%98,400
2026-01-081,845.01,882.01,842.01,861.0+6.0+0.32%200,300
2026-01-071,830.01,873.01,823.01,855.0+16.0+0.87%221,600
2026-01-061,801.01,849.01,801.01,839.0+40.0+2.22%169,800
2026-01-051,773.01,799.01,763.01,799.0+41.0+2.33%134,800
2025-12-301,766.01,792.01,758.01,758.0-8.0-0.45%119,000
2025-12-291,732.01,770.01,729.01,766.0+34.0+1.96%135,200
2025-12-261,737.01,747.01,720.01,732.0+10.0+0.58%85,400
2025-12-251,743.01,743.01,718.01,722.0-15.0-0.86%54,600
2025-12-241,740.01,753.01,718.01,737.00.00.00%105,200
2025-12-231,720.01,753.01,712.01,737.0+26.0+1.52%109,500
2025-12-221,723.01,736.01,708.01,711.0-7.0-0.41%112,500
2025-12-191,685.01,719.01,682.01,718.0+24.0+1.42%126,600
2025-12-181,673.01,694.01,657.01,694.0+21.0+1.26%108,800
2025-12-171,675.01,688.01,650.01,673.0+2.0+0.12%92,300
2025-12-161,705.01,715.01,664.01,671.0-34.0-1.99%115,300
2025-12-151,654.01,706.01,654.01,705.0+47.0+2.83%108,600
2025-12-121,644.01,674.01,644.01,658.0+27.0+1.66%112,200
2025-12-111,670.01,674.01,630.01,631.0-29.0-1.75%142,600
2025-12-101,663.01,670.01,651.01,660.0-3.0-0.18%77,000
2025-12-091,658.01,673.01,652.01,663.0+11.0+0.67%113,500
2025-12-081,655.01,664.01,632.01,652.0+2.0+0.12%115,800
2025-12-051,649.01,668.01,646.01,650.0-17.0-1.02%94,800
2025-12-041,625.01,668.01,617.01,667.0+42.0+2.58%102,800
2025-12-031,657.01,657.01,618.01,625.0-32.0-1.93%112,500
2025-12-021,687.01,702.01,656.01,657.0-30.0-1.78%126,400
2025-12-011,689.01,725.01,684.01,687.0+22.0+1.32%171,500
2025-11-281,638.01,677.01,630.01,665.0+39.0+2.40%147,000
2025-11-271,634.01,663.01,621.01,626.0-7.0-0.43%110,300
2025-11-261,576.01,635.01,567.01,633.0+81.0+5.22%150,900
2025-11-251,535.01,559.01,527.01,552.0+24.0+1.57%100,000
2025-11-211,502.01,533.01,495.01,528.0+26.0+1.73%88,600
2025-11-201,495.01,511.01,487.01,502.0+30.0+2.04%93,400
2025-11-191,491.01,499.01,472.01,472.0-1.0-0.07%93,800
2025-11-181,500.01,507.01,470.01,473.0-42.0-2.77%115,600
2025-11-171,527.01,529.01,500.01,515.0-1.0-0.07%109,300
2025-11-141,511.01,536.01,500.01,516.0-14.0-0.92%191,000
2025-11-131,520.01,532.01,511.01,530.0+19.0+1.26%75,100
2025-11-121,513.01,530.01,502.01,511.0+18.0+1.21%237,500
2025-11-111,488.01,502.01,461.01,493.0-9.0-0.60%229,400
2025-11-101,500.01,529.01,450.01,502.0+11.0+0.74%420,600
2025-11-071,483.01,495.01,461.01,491.0-9.0-0.60%128,200
2025-11-061,461.01,520.01,459.01,500.0+44.0+3.02%186,100
2025-11-051,474.01,477.01,424.01,456.0-18.0-1.22%146,100
2025-11-041,445.01,480.01,437.01,474.0+19.0+1.31%120,500
2025-10-311,450.01,455.01,431.01,455.0+15.0+1.04%128,500
2025-10-301,415.01,444.01,411.01,440.0+25.0+1.77%278,600
2025-10-291,440.01,444.01,408.01,415.0-20.0-1.39%166,000
2025-10-281,440.01,454.01,425.01,435.0-4.0-0.28%278,800
2025-10-271,426.01,460.01,426.01,439.0+19.0+1.34%290,800
2025-10-241,437.01,441.01,417.01,420.0-14.0-0.98%81,600
2025-10-231,430.01,446.01,426.01,434.0+4.0+0.28%98,400
2025-10-221,425.01,439.01,425.01,430.0+9.0+0.63%85,900
2025-10-211,435.01,441.01,421.01,421.0-10.0-0.70%149,600
2025-10-201,410.01,431.01,400.01,431.0+36.0+2.58%101,100
2025-10-171,392.01,395.01,381.01,395.0-12.0-0.85%81,900
2025-10-161,400.01,415.01,397.01,407.0+10.0+0.72%71,400
2025-10-151,378.01,400.01,369.01,397.0+38.0+2.80%73,400
2025-10-141,367.01,389.01,352.01,359.0-38.0-2.72%150,500
2025-10-101,422.01,425.01,391.01,397.0-38.0-2.65%130,800
2025-10-091,410.01,435.01,405.01,435.0+27.0+1.92%82,900
2025-10-081,410.01,439.01,407.01,408.0+3.0+0.21%115,500
2025-10-071,411.01,423.01,404.01,405.0-16.0-1.13%81,700
2025-10-061,416.01,424.01,385.01,421.0+5.0+0.35%136,800
2025-10-031,417.01,432.01,410.01,416.0+8.0+0.57%90,900
2025-10-021,441.01,446.01,406.01,408.0-33.0-2.29%134,200
2025-10-011,509.01,512.01,440.01,441.0-78.0-5.13%244,100
2025-09-301,433.01,558.01,420.01,519.0+88.0+6.15%467,200
2025-09-291,456.01,456.01,431.01,431.0-42.0-2.85%81,300
2025-09-261,450.01,477.01,448.01,473.0+27.0+1.87%140,900
2025-09-251,424.01,450.01,422.01,446.0+8.0+0.56%72,000
2025-09-241,420.01,438.01,411.01,438.0+8.0+0.56%97,500
2025-09-221,427.01,440.01,424.01,430.0+1.0+0.07%113,500
2025-09-191,420.01,434.01,411.01,429.0+18.0+1.28%172,400
2025-09-181,430.01,430.01,409.01,411.0-10.0-0.70%88,300
2025-09-171,444.01,444.01,413.01,421.0-29.0-2.00%84,100
2025-09-161,462.01,462.01,444.01,450.0-12.0-0.82%75,600
2025-09-121,468.01,473.01,456.01,462.0——101,500

直近120営業日分を表示