日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	947	951	919	919	-3.06%	77,100	94億1497万	-6.51%
04/25	957	960	945	948	-0.94%	14,600	97億1207万	-4.24%
04/24	955	963	945	957	+1.27%	20,000	98億427万	-3.92%
04/23	950	954	940	945	+0.75%	14,900	96億8133万	-5.5%
04/22	944	947	920	938	+1.96%	18,600	96億962万	-6.57%
04/19	931	940	904	920	-1.08%	36,000	94億2521万	-8.73%
04/18	916	935	916	930	+1.64%	10,200	95億2766万	-8.1%
04/17	945	948	915	915	-3.07%	16,900	93億7399万	-9.94%
04/16	962	962	931	944	-2.18%	22,300	96億7109万	-7.45%
04/15	961	965	950	965	-0.31%	8,000	98億8623万	-5.67%
04/12	970	983	960	968	-0.21%	21,700	99億1696万	-5.74%
04/11	970	974	965	970	-0.31%	11,100	99億3745万	-5.73%
04/10	978	980	968	973	-0.31%	9,200	99億6819万	-5.63%
04/09	977	980	969	976	-0.1%	11,200	99億9892万	-5.43%
04/08	988	995	977	977	-0.81%	9,300	100億916万	-5.42%
04/05	977	998	977	985	-1.4%	21,300	100億9112万	-4.92%
04/04	1,014	1,014	991	999	-0.89%	15,400	102億3455万	-3.76%
04/03	992	1,012	991	1,008	+1.31%	17,500	103億2675万	-2.89%
04/02	1,006	1,009	992	995	-1.58%	16,700	101億9357万	-4.14%
04/01	1,056	1,056	985	1,011	-4.26%	19,100	103億5749万	-2.6%
03/29	1,066	1,077	1,046	1,056	-0.19%	20,900	108億1850万	+1.83%
03/28	1,066	1,071	1,055	1,058	-1.12%	11,400	108億3899万	+2.32%
03/27	1,075	1,084	1,065	1,070	+0.09%	24,900	109億6193万	+3.68%
03/26	1,066	1,089	1,066	1,069	-1.2%	12,300	109億5169万	+3.89%
03/25	1,099	1,108	1,071	1,082	-1.55%	13,300	110億8487万	+5.66%
03/22	1,107	1,107	1,081	1,099	+0.37%	14,400	112億5903万	+7.85%
03/21	1,053	1,107	1,033	1,095	+4.09%	55,800	112億1805万	+8.2%
03/19	1,056	1,059	1,038	1,052	-0.09%	18,700	107億7752万	+4.47%
03/18	1,041	1,057	1,040	1,053	+2.43%	19,200	107億8777万	+5.09%
03/15	1,022	1,039	1,020	1,028	+0.69%	24,500	105億3165万	+3.01%
03/14	1,010	1,033	1,008	1,021	-0.2%	7,700	104億5994万	+2.72%
03/13	1,033	1,042	1,004	1,023	-0.78%	14,800	104億8043万	+3.23%
03/12	1,004	1,033	996	1,031	+1.38%	16,800	105億6238万	+4.35%
03/11	1,049	1,049	1,003	1,017	-3.05%	28,000	104億1896万	+3.25%
03/08	1,018	1,059	1,018	1,049	+3.15%	27,400	107億4679万	+6.71%
03/07	1,014	1,044	1,009	1,017	-0.29%	19,800	104億1896万	+3.78%
03/06	1,007	1,028	1,007	1,020	+1.69%	8,300	104億4969万	+4.29%
03/05	1,008	1,020	989	1,003	-1.18%	17,500	102億7553万	+2.66%
03/04	1,049	1,050	1,010	1,015	-3.43%	20,200	103億9847万	+4.1%
03/01	1,020	1,065	1,020	1,051	+2.84%	26,300	107億6728万	+7.91%
02/29	1,000	1,030	1,000	1,022	+1.79%	12,200	104億7018万	+5.36%
02/28	1,000	1,037	989	1,004	-0.59%	34,000	102億8577万	+3.93%
02/27	993	1,025	993	1,010	+1.71%	15,400	103億4724万	+4.77%
02/26	996	1,003	992	993	-0.3%	16,000	101億7308万	+3.44%
02/22	991	999	979	996	+1.32%	10,500	102億382万	+3.97%
02/21	991	997	972	983	-0.3%	16,700	100億7063万	+2.93%
02/20	991	1,006	986	986	-0.8%	9,400	101億137万	+3.35%
02/19	960	994	959	994	+3.01%	12,400	101億8333万	+4.41%
02/16	940	967	940	965	+2.66%	16,700	98億8623万	+1.79%
02/15	936	952	923	940	-0.11%	26,400	96億3011万	-0.63%
02/14	953	957	930	941	-2.49%	28,900	96億4035万	-0.42%
02/13	935	965	927	965	+3.21%	21,600	98億8623万	+2.22%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	921	938	911	935	+0.43%	24,400	95億7888万	-0.74%
02/08	927	938	920	931	-0.53%	10,300	95億3790万	-1.17%
02/07	944	946	930	936	-1.06%	25,000	95億8913万	-0.64%
02/06	960	960	946	946	-0.94%	5,900	96億9158万	+0.53%
02/05	951	968	948	955	0%	10,800	97億8378万	+1.6%
02/02	960	960	946	955	-0.31%	7,200	97億8378万	+1.81%
02/01	966	968	955	958	-1.64%	9,300	98億1451万	+2.35%
01/31	966	981	950	974	+0.83%	19,700	99億7843万	+4.28%
01/30	993	993	966	966	-2.72%	81,600	98億9647万	+3.87%
01/29	987	995	979	993	+2.06%	11,900	101億7308万	+7%
01/26	961	992	956	973	+0.41%	18,800	99億6819万	+5.19%
01/25	960	984	952	969	+1.79%	25,500	99億2721万	+5.1%
01/24	922	958	922	952	+2.81%	17,800	97億5304万	+3.37%
01/23	955	955	926	926	-2.22%	12,800	94億8668万	+0.65%
01/22	936	955	935	947	+1.61%	16,700	97億182万	+2.82%
01/19	930	942	921	932	-0.32%	22,500	95億4815万	+1.19%
01/18	922	935	917	935	+1.41%	10,400	95億7888万	+1.3%
01/17	939	954	918	922	-2.64%	25,900	94億4570万	-0.11%
01/16	936	947	919	947	+1.61%	20,700	97億182万	+2.49%
01/15	911	939	911	932	+3.33%	27,200	95億4815万	+0.87%
01/12	908	916	890	902	-1.74%	47,600	92億4080万	-2.49%
01/11	904	932	904	918	+1.55%	22,400	94億472万	-0.97%
01/10	924	924	904	904	-1.53%	10,900	92億6129万	-2.69%
01/09	934	934	902	918	-1.08%	17,000	94億472万	-1.4%
01/05	921	930	921	928	+0.76%	6,300	95億717万	-0.54%
01/04	935	935	906	921	-1.29%	9,700	94億3546万	-1.39%
2023
12/29	932	935	926	933	+1.3%	6,200	95億5839万	-0.32%
12/28	914	923	914	921	-0.43%	6,700	94億3546万	-1.81%
12/27	907	925	905	925	+2.32%	12,200	94億7644万	-1.7%
12/26	895	906	887	904	+0.89%	24,700	92億6129万	-4.14%
12/25	901	910	894	896	-0.55%	15,300	91億7934万	-5.29%
12/22	884	901	884	901	+1.92%	16,900	92億3056万	-5.16%
12/21	900	906	884	884	-2.86%	63,800	90億5640万	-7.14%
12/20	910	920	908	910	-0.33%	9,900	93億2276万	-4.81%
12/19	918	923	910	913	-0.54%	16,600	93億5350万	-4.8%
12/18	927	927	914	918	-1.61%	9,300	94億472万	-4.47%
12/15	935	949	933	933	-0.43%	11,100	95億5839万	-3.22%
12/14	945	948	934	937	-0.85%	11,200	95億9937万	-3%
12/13	946	953	944	945	-0.21%	5,400	96億8133万	-2.28%
12/12	969	976	946	947	-2.27%	6,900	97億182万	-2.47%
12/11	964	973	959	969	+1.04%	15,700	99億2721万	-0.51%
12/08	941	966	941	959	+1.27%	16,200	98億2476万	-1.94%
12/07	934	951	934	947	+0.32%	47,300	97億182万	-3.47%
12/06	935	949	935	944	+0.43%	10,200	96億7109万	-4.07%
12/05	954	958	936	940	-1.78%	17,200	96億3011万	-4.67%
12/04	972	972	957	957	-1.54%	6,200	98億427万	-3.33%
12/01	964	974	951	972	+0.83%	10,300	99億5794万	-2.02%
11/30	948	965	948	964	+2.01%	7,800	98億7598万	-3.02%

8416 高知銀行

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート