日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ほくほくフィナンシャルグループ(8377)の株価時系列情報

ほくほくフィナンシャルグループ(8377)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 330 332 323 325 1,581,000
2007/12/27 339 340 334 335 1,980,000
2007/12/26 341 344 338 344 1,711,000
2007/12/25 335 339 331 331 3,602,000
2007/12/21 339 341 330 330 5,361,000
2007/12/20 345 348 337 340 7,064,000
2007/12/19 360 362 342 344 8,870,000
2007/12/18 378 378 365 373 6,288,000
2007/12/17 372 385 371 383 4,723,000
2007/12/14 385 390 377 377 6,985,000
2007/12/13 383 385 377 378 6,048,000
2007/12/12 372 378 368 375 2,027,000
2007/12/11 385 388 380 383 2,311,000
2007/12/10 384 385 375 376 2,494,000
2007/12/07 385 388 383 384 4,926,000
2007/12/06 380 384 379 382 4,859,000
2007/12/05 368 378 366 375 7,728,000
2007/12/04 365 368 360 366 3,353,000
2007/12/03 364 367 361 365 3,079,000
2007/11/30 359 364 353 359 3,860,000
2007/11/29 351 362 350 359 4,320,000
2007/11/28 350 350 342 346 1,883,000
2007/11/27 333 352 330 349 6,048,000
2007/11/26 331 339 330 335 6,144,000
2007/11/22 337 337 323 326 5,796,000
2007/11/21 335 345 332 339 5,298,000
2007/11/20 339 339 324 334 5,935,000
2007/11/19 335 345 335 341 4,940,000
2007/11/16 328 346 327 340 12,888,000
2007/11/15 329 331 323 327 3,869,000
2007/11/14 319 328 319 328 3,374,000
2007/11/13 305 314 304 309 3,287,000
2007/11/12 310 310 300 303 3,014,000
2007/11/09 319 325 312 317 3,231,000
2007/11/08 326 327 316 318 2,765,000
2007/11/07 347 353 335 337 2,905,000
2007/11/06 333 353 332 344 4,107,000
2007/11/05 339 343 334 336 2,751,000
2007/11/02 344 351 342 343 2,463,000
2007/11/01 357 359 351 358 3,220,000
2007/10/31 335 353 335 353 3,191,000
2007/10/30 336 347 333 340 4,914,000
2007/10/29 325 342 325 341 3,384,000
2007/10/26 316 327 314 325 3,748,000
2007/10/25 316 318 312 317 4,686,000
2007/10/24 324 332 321 321 7,706,000
2007/10/23 318 324 315 319 2,108,000
2007/10/22 301 316 299 313 3,479,000
2007/10/19 317 317 310 313 3,686,000
2007/10/18 320 325 314 318 4,994,000
2007/10/17 330 331 315 315 5,569,000
2007/10/16 338 338 329 330 3,140,000
2007/10/15 341 343 334 339 2,277,000
2007/10/12 339 346 337 340 2,208,000
2007/10/11 343 348 331 343 6,625,000
2007/10/10 364 364 341 348 5,994,000
2007/10/09 368 369 360 362 3,252,000
2007/10/05 348 365 347 360 6,326,000
2007/10/04 341 351 340 346 3,461,000
2007/10/03 335 344 334 344 3,132,000
2007/10/02 337 337 328 331 3,920,000
2007/10/01 328 333 320 327 4,797,000
2007/09/28 318 325 316 325 4,942,000
2007/09/27 306 317 306 314 4,634,000
2007/09/26 302 306 300 304 2,660,000
2007/09/25 291 296 288 294 3,411,000
2007/09/21 288 291 282 287 4,248,000
2007/09/20 296 301 287 291 4,435,000
2007/09/19 296 301 292 293 4,532,000
2007/09/18 296 297 282 283 4,991,000
2007/09/14 297 304 297 301 4,230,000
2007/09/13 300 303 296 297 2,341,000
2007/09/12 300 303 295 295 2,741,000
2007/09/11 299 305 294 298 3,430,000
2007/09/10 297 307 293 298 3,092,000
2007/09/07 309 312 304 305 3,030,000
2007/09/06 309 310 301 309 6,003,000
2007/09/05 332 333 319 319 3,928,000
2007/09/04 339 341 331 331 4,215,000
2007/09/03 339 339 331 336 2,223,000
2007/08/31 339 339 330 339 5,135,000
2007/08/30 340 340 329 335 3,992,000
2007/08/29 331 342 328 340 3,340,000
2007/08/28 336 343 336 343 1,802,000
2007/08/27 344 346 340 343 3,100,000
2007/08/24 336 339 331 334 2,224,000
2007/08/23 331 339 331 338 2,532,000
2007/08/22 335 337 325 329 3,166,000
2007/08/21 335 337 327 332 3,474,000
2007/08/20 335 336 320 325 5,071,000
2007/08/17 329 330 310 310 5,610,000
2007/08/16 313 327 305 324 7,430,000
2007/08/15 348 352 331 332 5,018,000
2007/08/14 351 358 349 353 2,721,000
2007/08/13 350 361 345 356 4,000,000
2007/08/10 360 362 349 351 6,910,000
2007/08/09 365 369 357 369 9,120,000
2007/08/08 348 360 348 358 5,464,000
2007/08/07 352 354 347 347 4,566,000
2007/08/06 349 351 342 348 3,161,000
2007/08/03 355 357 348 351 4,794,000
2007/08/02 364 366 346 353 6,742,000
2007/08/01 370 374 361 364 6,009,000
2007/07/31 374 382 374 380 4,389,000
2007/07/30 371 377 368 373 3,480,000
2007/07/27 380 383 375 376 3,411,000
2007/07/26 387 391 386 386 2,528,000
2007/07/25 388 393 385 391 3,923,000
2007/07/24 392 396 390 393 5,326,000
2007/07/23 402 402 391 396 2,650,000
2007/07/20 398 405 396 404 5,493,000
2007/07/19 382 393 382 393 4,526,000
2007/07/18 385 385 377 379 3,058,000
2007/07/17 393 393 381 382 3,358,000
2007/07/13 391 391 385 387 2,802,000
2007/07/12 390 393 382 386 3,911,000
2007/07/11 391 392 387 388 2,140,000
2007/07/10 393 396 389 392 2,129,000
2007/07/09 396 398 393 396 2,511,000
2007/07/06 397 397 389 395 2,791,000
2007/07/05 397 406 397 400 1,798,000
2007/07/04 403 403 398 398 870,000
2007/07/03 405 406 401 404 2,869,000
2007/07/02 400 404 399 404 2,042,000
2007/06/29 393 402 391 399 4,368,000
2007/06/28 389 394 386 388 2,658,000
2007/06/27 385 386 379 379 3,052,000
2007/06/26 392 393 385 388 2,158,000
2007/06/25 397 399 389 389 1,995,000
2007/06/22 403 404 395 399 2,335,000
2007/06/21 402 406 400 403 1,706,000
2007/06/20 406 406 401 402 2,075,000
2007/06/19 413 413 403 405 1,812,000
2007/06/18 411 412 408 411 1,833,000
2007/06/15 408 409 404 407 2,842,000
2007/06/14 406 410 403 406 2,519,000
2007/06/13 401 404 398 403 2,813,000
2007/06/12 406 406 400 401 2,769,000
2007/06/11 405 409 400 401 3,317,000
2007/06/08 403 405 397 403 7,446,000
2007/06/07 403 407 403 407 7,304,000
2007/06/06 414 420 412 413 3,880,000
2007/06/05 415 417 411 413 2,635,000
2007/06/04 422 423 411 411 3,423,000
2007/06/01 415 422 414 414 3,741,000
2007/05/31 406 420 403 418 9,985,000
2007/05/30 405 406 398 402 3,707,000
2007/05/29 398 406 397 404 4,588,000
2007/05/28 393 399 393 395 2,564,000
2007/05/25 394 396 388 391 2,858,000
2007/05/24 400 401 386 396 4,793,000
2007/05/23 403 407 399 404 8,733,000
2007/05/22 372 386 372 383 3,699,000
2007/05/21 371 374 367 370 5,150,000
2007/05/18 382 385 371 376 6,431,000
2007/05/17 396 399 389 391 2,440,000
2007/05/16 397 400 395 396 1,711,000
2007/05/15 400 401 395 396 2,392,000
2007/05/14 402 406 400 401 2,096,000
2007/05/11 404 407 397 400 2,288,000
2007/05/10 402 414 400 408 6,731,000
2007/05/09 396 399 393 399 2,537,000
2007/05/08 400 403 394 395 2,562,000
2007/05/07 400 405 399 399 3,092,000
2007/05/02 392 394 385 393 4,550,000
2007/05/01 393 393 388 390 3,219,000
2007/04/27 393 395 386 390 5,312,000
2007/04/26 388 391 385 388 2,933,000
2007/04/25 388 390 382 383 3,892,000
2007/04/24 390 395 387 393 2,830,000
2007/04/23 397 400 390 392 4,162,000
2007/04/20 404 405 397 400 2,916,000
2007/04/19 415 415 400 403 5,377,000
2007/04/18 397 406 397 405 2,646,000
2007/04/17 407 410 395 400 4,279,000
2007/04/16 406 415 404 406 3,528,000
2007/04/13 404 406 399 400 3,045,000
2007/04/12 408 409 400 407 2,607,000
2007/04/11 409 410 405 407 2,772,000
2007/04/10 408 409 404 407 1,422,000
2007/04/09 408 409 405 407 892,000
2007/04/06 405 407 400 403 1,059,000
2007/04/05 407 407 402 404 1,799,000
2007/04/04 402 411 401 408 2,180,000
2007/04/03 398 403 397 401 3,647,000
2007/04/02 407 411 397 397 2,876,000
2007/03/30 406 412 403 406 2,720,000
2007/03/29 399 403 395 401 3,570,000
2007/03/28 405 411 401 403 2,971,000
2007/03/27 405 408 399 402 2,170,000
2007/03/26 410 410 404 407 2,403,000
2007/03/23 408 413 407 408 3,715,000
2007/03/22 410 411 403 404 4,682,000
2007/03/20 411 413 402 403 5,568,000
2007/03/19 405 410 400 410 3,359,000
2007/03/16 410 412 396 401 4,391,000
2007/03/15 416 417 408 412 3,038,000
2007/03/14 420 423 411 412 5,273,000
2007/03/13 441 441 426 427 4,761,000
2007/03/12 442 444 435 440 2,088,000
2007/03/09 428 440 428 439 5,092,000
2007/03/08 420 430 420 429 2,901,000
2007/03/07 427 433 422 422 4,058,000
2007/03/06 419 423 416 423 5,692,000
2007/03/05 430 431 424 424 3,835,000
2007/03/02 444 448 440 441 3,584,000
2007/03/01 450 451 437 443 2,800,000
2007/02/28 437 447 436 446 5,012,000
2007/02/27 459 463 458 462 4,250,000
2007/02/26 475 475 465 469 4,187,000
2007/02/23 477 478 472 474 3,033,000
2007/02/22 470 477 467 473 4,225,000
2007/02/21 460 475 457 467 8,631,000
2007/02/20 468 468 455 462 2,976,000
2007/02/19 462 467 458 465 2,441,000
2007/02/16 462 464 457 462 3,355,000
2007/02/15 462 464 456 462 3,142,000
2007/02/14 454 461 454 457 2,784,000
2007/02/13 452 460 449 452 3,637,000
2007/02/09 445 458 445 455 4,248,000
2007/02/08 458 459 443 445 3,781,000
2007/02/07 457 457 447 456 3,476,000
2007/02/06 455 462 452 456 2,696,000
2007/02/05 470 470 453 453 3,226,000
2007/02/02 469 485 462 465 5,913,000
2007/02/01 459 463 452 462 3,228,000
2007/01/31 463 463 451 458 3,370,000
2007/01/30 461 468 459 461 3,885,000
2007/01/29 449 460 446 454 3,150,000
2007/01/26 459 463 449 452 6,209,000
2007/01/25 472 474 466 467 2,705,000
2007/01/24 475 481 472 472 3,011,000
2007/01/23 473 478 470 474 3,094,000
2007/01/22 475 480 468 478 5,375,000
2007/01/19 468 470 465 470 3,052,000
2007/01/18 462 470 460 467 4,169,000
2007/01/17 456 463 453 461 5,127,000
2007/01/16 459 465 457 461 5,562,000
2007/01/15 450 460 448 460 8,045,000
2007/01/12 436 450 435 446 4,015,000
2007/01/11 443 446 433 435 3,155,000
2007/01/10 452 452 439 442 5,834,000
2007/01/09 437 455 437 454 10,114,000
2007/01/05 440 442 430 434 3,288,000
2007/01/04 438 439 434 439 914,000

このページの先頭へ