KabuInsight

高知銀行

8416
スタンダード/銀行業/THE BANK OF KOCHI,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
2026-03-131,044.01,067.01,040.01,045.0-24.0-2.25%34,800
2026-03-121,085.01,085.01,062.01,069.0-25.0-2.29%36,000
2026-03-111,125.01,125.01,090.01,094.0-6.0-0.55%34,700
2026-03-101,085.01,106.01,060.01,100.0+41.0+3.87%41,100
2026-03-091,049.01,062.01,032.01,059.0-62.0-5.53%119,500
2026-03-061,135.01,135.01,100.01,121.0-10.0-0.88%44,500
2026-03-051,086.01,140.01,083.01,131.0+92.0+8.85%66,300
2026-03-041,095.01,095.01,018.01,039.0-89.0-7.89%162,400
2026-03-031,134.01,175.01,120.01,128.0-1.0-0.09%75,900
2026-03-021,178.01,178.01,120.01,129.0-79.0-6.54%140,500
2026-02-271,194.01,225.01,194.01,208.0+14.0+1.17%56,600
2026-02-261,184.01,222.01,184.01,194.0-3.0-0.25%66,000
2026-02-251,259.01,259.01,180.01,197.0-51.0-4.09%113,500
2026-02-241,300.01,301.01,223.01,248.0-67.0-5.10%115,800
2026-02-201,307.01,315.01,286.01,315.0+8.0+0.61%25,800
2026-02-191,295.01,312.01,280.01,307.0+11.0+0.85%27,900
2026-02-181,307.01,307.01,273.01,296.0+1.0+0.08%45,100
2026-02-171,329.01,350.01,287.01,295.0-38.0-2.85%58,900
2026-02-161,313.01,334.01,289.01,333.0+23.0+1.76%62,400
2026-02-131,336.01,363.01,294.01,310.0-35.0-2.60%129,400
2026-02-121,286.01,345.01,271.01,345.0+78.0+6.16%173,500
2026-02-101,280.01,293.01,235.01,267.0-41.0-3.13%262,600
2026-02-091,470.01,483.01,293.01,308.0-159.0-10.84%648,600
2026-02-061,415.01,483.01,373.01,467.0+66.0+4.71%326,300
2026-02-051,360.01,425.01,303.01,401.0+101.0+7.77%430,700
2026-02-041,198.01,335.01,191.01,300.0+113.0+9.52%842,400
2026-02-031,150.01,190.01,150.01,187.0+52.0+4.58%65,300
2026-02-021,167.01,177.01,135.01,135.0-37.0-3.16%59,800
2026-01-301,139.01,172.01,131.01,172.0+37.0+3.26%41,500
2026-01-291,080.01,143.01,073.01,135.0+55.0+5.09%71,300
2026-01-281,080.01,087.01,068.01,080.0-12.0-1.10%26,300
2026-01-271,078.01,100.01,068.01,092.0+8.0+0.74%29,200
2026-01-261,102.01,102.01,066.01,084.0-36.0-3.21%53,600
2026-01-231,093.01,120.01,085.01,120.0+28.0+2.56%30,100
2026-01-221,089.01,113.01,082.01,092.0+16.0+1.49%26,100
2026-01-211,090.01,099.01,068.01,076.0-37.0-3.32%49,100
2026-01-201,126.01,136.01,097.01,113.0-13.0-1.15%38,700
2026-01-191,154.01,161.01,118.01,126.0-18.0-1.57%51,700
2026-01-161,155.01,155.01,135.01,144.0-4.0-0.35%50,800
2026-01-151,120.01,148.01,120.01,148.0+20.0+1.77%43,900
2026-01-141,100.01,130.01,093.01,128.0+39.0+3.58%55,200
2026-01-131,128.01,128.01,076.01,089.0+13.0+1.21%58,400
2026-01-091,061.01,102.01,061.01,076.0+12.0+1.13%64,000
2026-01-081,003.01,064.01,003.01,064.0+64.0+6.40%106,500
2026-01-07999.01,010.0987.01,000.0+5.0+0.50%79,500
2026-01-061,010.01,014.0995.0995.0-6.0-0.60%49,900
2026-01-05995.01,015.0989.01,001.0+36.0+3.73%147,500
2025-12-30940.0970.0939.0965.0+10.0+1.05%38,700
2025-12-29910.0955.0901.0955.0+65.0+7.30%52,400
2025-12-26899.0910.0890.0890.0-7.0-0.78%23,800
2025-12-25896.0903.0890.0897.0-1.0-0.11%26,000
2025-12-24917.0917.0890.0898.0-16.0-1.75%59,400
2025-12-23900.0915.0900.0914.0+17.0+1.90%41,400
2025-12-22900.0901.0893.0897.0+3.0+0.34%31,300
2025-12-19885.0895.0885.0894.0+16.0+1.82%26,100
2025-12-18888.0888.0875.0878.0-1.0-0.11%20,900
2025-12-17890.0890.0874.0879.0-4.0-0.45%15,900
2025-12-16891.0891.0881.0883.0-6.0-0.67%19,300
2025-12-15881.0902.0881.0889.0+8.0+0.91%11,900
2025-12-12889.0890.0880.0881.0+1.0+0.11%8,700
2025-12-11893.0893.0874.0880.0-5.0-0.56%13,400
2025-12-10883.0886.0873.0885.0+8.0+0.91%10,600
2025-12-09888.0895.0871.0877.0-8.0-0.90%35,200
2025-12-08894.0900.0884.0885.0-12.0-1.34%18,200
2025-12-05905.0910.0890.0897.0-3.0-0.33%14,400
2025-12-04893.0905.0891.0900.0+2.0+0.22%14,100
2025-12-03909.0920.0889.0898.0-8.0-0.88%28,800
2025-12-02920.0920.0890.0906.0-7.0-0.77%32,400
2025-12-01900.0922.0895.0913.0+26.0+2.93%42,100
2025-11-28892.0905.0881.0887.0+2.0+0.23%29,000
2025-11-27890.0896.0879.0885.0+6.0+0.68%17,600
2025-11-26880.0884.0873.0879.0+9.0+1.03%12,000
2025-11-25853.0874.0853.0870.0+19.0+2.23%10,400
2025-11-21847.0861.0847.0851.0+6.0+0.71%8,800
2025-11-20851.0853.0839.0845.00.00.00%12,400
2025-11-19824.0845.0824.0845.0+17.0+2.05%13,400
2025-11-18846.0846.0820.0828.0-18.0-2.13%33,000
2025-11-17856.0856.0846.0846.0-10.0-1.17%11,100
2025-11-14857.0869.0850.0856.0+10.0+1.18%14,600
2025-11-13848.0860.0845.0846.0+1.0+0.12%7,600
2025-11-12835.0856.0835.0845.0+5.0+0.60%17,100
2025-11-11852.0857.0831.0840.0-12.0-1.41%35,400
2025-11-10844.0855.0844.0852.0+8.0+0.95%15,700
2025-11-07862.0862.0842.0844.0-18.0-2.09%10,500
2025-11-06845.0862.0845.0862.0+21.0+2.50%7,200
2025-11-05854.0856.0836.0841.0-27.0-3.11%34,800
2025-11-04878.0885.0860.0868.0-19.0-2.14%31,400
2025-10-31878.0887.0878.0887.0+7.0+0.80%11,100
2025-10-30871.0885.0871.0880.0+7.0+0.80%10,400
2025-10-29880.0880.0872.0873.0-2.0-0.23%5,300
2025-10-28881.0885.0875.0875.0-14.0-1.57%8,800
2025-10-27880.0891.0880.0889.0+10.0+1.14%14,800
2025-10-24884.0884.0876.0879.0-7.0-0.79%13,400
2025-10-23881.0886.0877.0886.0+3.0+0.34%11,600
2025-10-22885.0890.0879.0883.0+1.0+0.11%8,000
2025-10-21891.0891.0878.0882.0-1.0-0.11%15,600
2025-10-20870.0889.0859.0883.0+15.0+1.73%22,400
2025-10-17864.0868.0852.0868.0-11.0-1.25%24,800
2025-10-16869.0879.0863.0879.0+21.0+2.45%24,700
2025-10-15838.0863.0838.0858.0+20.0+2.39%16,600
2025-10-14843.0861.0830.0838.0-26.0-3.01%82,600
2025-10-10896.0897.0864.0864.0-34.0-3.79%34,600
2025-10-09904.0904.0888.0898.0+3.0+0.34%18,600
2025-10-08883.0918.0883.0895.0+18.0+2.05%31,800
2025-10-07882.0888.0877.0877.0-12.0-1.35%11,900
2025-10-06888.0889.0868.0889.0+9.0+1.02%18,700
2025-10-03878.0891.0870.0880.0+6.0+0.69%24,100
2025-10-02899.0899.0869.0874.0-11.0-1.24%47,500
2025-10-01909.0912.0885.0885.0-29.0-3.17%23,100
2025-09-30913.0920.0902.0914.0+13.0+1.44%14,000
2025-09-29913.0918.0901.0901.0-20.0-2.17%9,600
2025-09-26913.0926.0913.0921.0+5.0+0.55%16,900
2025-09-25912.0918.0906.0916.0+6.0+0.66%8,900
2025-09-24918.0918.0907.0910.0-4.0-0.44%7,400
2025-09-22899.0918.0899.0914.0+16.0+1.78%40,600
2025-09-19893.0900.0883.0898.0+7.0+0.79%27,900
2025-09-18901.0905.0891.0891.0-10.0-1.11%60,400
2025-09-17920.0920.0900.0901.0-19.0-2.07%58,200
2025-09-16923.0925.0916.0920.0-3.0-0.33%11,700
2025-09-12922.0925.0917.0923.0——14,100

直近120営業日分を表示