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
2020/12/30 990 990 972 979 177,000
2020/12/29 971 996 970 994 198,900
2020/12/28 988 993 970 977 182,000
2020/12/25 986 999 986 995 131,000
2020/12/24 979 993 978 993 203,000
2020/12/23 980 990 956 967 306,600
2020/12/22 1,001 1,008 991 994 157,000
2020/12/21 1,014 1,024 1,000 1,007 149,900
2020/12/18 1,022 1,024 1,008 1,012 330,900
2020/12/17 1,039 1,041 1,018 1,018 164,600
2020/12/16 1,047 1,052 1,038 1,040 159,300
2020/12/15 1,030 1,045 1,027 1,036 91,400
2020/12/14 1,050 1,068 1,047 1,048 148,700
2020/12/11 1,032 1,051 1,031 1,048 189,800
2020/12/10 1,042 1,054 1,035 1,036 120,900
2020/12/09 1,049 1,056 1,038 1,050 114,500
2020/12/08 1,056 1,065 1,048 1,049 110,500
2020/12/07 1,082 1,083 1,053 1,059 124,600
2020/12/04 1,082 1,084 1,066 1,077 166,600
2020/12/03 1,083 1,099 1,072 1,082 262,100
2020/12/02 1,065 1,089 1,062 1,079 569,900
2020/12/01 1,040 1,053 1,030 1,053 249,600
2020/11/30 1,082 1,085 1,037 1,037 396,200
2020/11/27 1,110 1,116 1,080 1,095 434,400
2020/11/26 1,090 1,122 1,084 1,107 328,200
2020/11/25 1,115 1,116 1,087 1,089 188,500
2020/11/24 1,138 1,138 1,095 1,096 281,400
2020/11/20 1,069 1,099 1,069 1,096 277,100
2020/11/19 1,062 1,074 1,052 1,069 215,000
2020/11/18 1,060 1,075 1,059 1,068 293,900
2020/11/17 1,065 1,066 1,033 1,060 320,800
2020/11/16 1,047 1,071 1,045 1,049 338,200
2020/11/13 1,032 1,041 1,015 1,033 297,600
2020/11/12 1,048 1,048 1,015 1,033 297,700
2020/11/11 1,063 1,079 1,044 1,055 364,100
2020/11/10 1,060 1,061 1,013 1,039 442,800
2020/11/09 1,022 1,025 1,000 1,016 247,800
2020/11/06 1,009 1,032 991 1,022 280,800
2020/11/05 1,025 1,025 1,003 1,006 288,700
2020/11/04 1,050 1,053 1,030 1,032 241,200
2020/11/02 995 1,025 995 1,023 311,900
2020/10/30 1,000 1,000 980 986 150,900
2020/10/29 983 1,006 983 998 152,100
2020/10/28 984 992 976 990 205,100
2020/10/27 998 1,001 980 999 164,900
2020/10/26 1,010 1,010 994 1,004 175,600
2020/10/23 1,023 1,027 997 1,006 264,200
2020/10/22 997 997 983 985 150,800
2020/10/21 1,000 1,013 998 1,006 185,600
2020/10/20 1,016 1,016 989 995 182,300
2020/10/19 1,020 1,024 1,010 1,016 248,100
2020/10/16 1,000 1,009 990 1,000 260,700
2020/10/15 995 1,003 991 997 159,900
2020/10/14 1,020 1,020 998 1,003 222,300
2020/10/13 1,035 1,042 1,021 1,041 142,800
2020/10/12 1,020 1,031 1,010 1,028 161,100
2020/10/09 1,057 1,057 1,025 1,030 241,900
2020/10/08 1,066 1,071 1,054 1,059 246,200
2020/10/07 1,054 1,067 1,042 1,055 256,000
2020/10/06 1,066 1,076 1,052 1,068 229,400
2020/10/05 1,045 1,071 1,045 1,062 321,100
2020/10/02 1,067 1,078 1,041 1,045 366,000
2020/09/30 1,114 1,115 1,056 1,057 357,100
2020/09/29 1,117 1,125 1,101 1,118 218,400
2020/09/28 1,091 1,116 1,079 1,115 525,500
2020/09/25 1,081 1,096 1,064 1,071 1,042,800
2020/09/24 1,088 1,088 1,058 1,064 381,000
2020/09/23 1,110 1,120 1,085 1,088 492,500
2020/09/18 1,113 1,137 1,103 1,135 531,100
2020/09/17 1,144 1,153 1,102 1,112 493,700
2020/09/16 1,100 1,120 1,083 1,114 440,000
2020/09/15 1,100 1,109 1,090 1,107 406,200
2020/09/14 1,070 1,105 1,068 1,096 428,200
2020/09/11 1,036 1,057 1,027 1,056 383,900
2020/09/10 1,008 1,027 1,005 1,021 269,800
2020/09/09 984 1,007 983 1,005 362,500
2020/09/08 990 1,010 988 1,008 289,600
2020/09/07 985 1,007 982 992 226,900
2020/09/04 972 987 970 985 188,700
2020/09/03 990 992 972 973 193,800
2020/09/02 980 987 971 981 148,700
2020/09/01 978 986 973 982 194,600
2020/08/31 992 999 983 984 191,300
2020/08/28 1,004 1,011 978 988 290,800
2020/08/27 984 989 978 989 98,400
2020/08/26 996 1,002 992 997 157,100
2020/08/25 1,002 1,007 994 1,002 218,500
2020/08/24 970 984 970 976 147,700
2020/08/21 981 986 965 965 168,200
2020/08/20 984 994 981 981 144,600
2020/08/19 980 991 977 984 146,800
2020/08/18 989 999 984 994 207,600
2020/08/17 995 1,005 988 992 102,700
2020/08/14 1,013 1,015 1,001 1,001 196,900
2020/08/13 1,015 1,021 1,008 1,017 280,100
2020/08/12 992 1,019 992 1,007 293,700
2020/08/11 941 991 941 989 588,500
2020/08/07 924 933 918 924 290,600
2020/08/06 934 939 918 922 118,000
2020/08/05 925 940 915 934 216,000
2020/08/04 909 941 908 927 410,800
2020/08/03 891 894 869 883 287,200
2020/07/31 905 905 865 880 823,700
2020/07/30 935 940 906 912 259,900
2020/07/29 942 946 935 936 215,300
2020/07/28 959 968 948 952 217,000
2020/07/27 941 964 930 964 189,000
2020/07/22 960 968 944 944 151,900
2020/07/21 943 962 942 958 194,100
2020/07/20 939 959 933 957 172,700
2020/07/17 942 952 935 939 294,200
2020/07/16 940 955 930 935 312,200
2020/07/15 915 934 911 924 314,600
2020/07/14 898 917 895 904 243,600
2020/07/13 885 898 876 893 216,800
2020/07/10 868 868 852 855 227,600
2020/07/09 880 884 871 875 231,900
2020/07/08 900 909 887 887 277,200
2020/07/07 925 925 892 901 176,000
2020/07/06 907 927 907 926 203,300
2020/07/03 892 904 890 903 160,700
2020/07/02 887 906 885 896 290,900
2020/07/01 900 910 892 895 291,300
2020/06/30 919 919 889 891 297,800
2020/06/29 893 906 887 896 230,000
2020/06/26 902 910 901 905 156,500
2020/06/25 890 893 876 883 210,000
2020/06/24 926 926 905 905 96,600
2020/06/23 925 935 919 929 107,800
2020/06/22 928 932 923 924 74,800
2020/06/19 917 930 906 925 281,800
2020/06/18 912 919 901 916 147,600
2020/06/17 925 931 919 925 140,800
2020/06/16 918 935 908 932 241,600
2020/06/15 895 913 888 888 131,000
2020/06/12 880 902 876 892 281,500
2020/06/11 919 926 905 907 257,700
2020/06/10 949 957 946 949 148,500
2020/06/09 970 984 949 956 284,100
2020/06/08 962 983 958 974 264,700
2020/06/05 945 945 928 938 193,100
2020/06/04 946 948 927 930 180,200
2020/06/03 914 922 907 916 176,300
2020/06/02 903 910 895 899 263,600
2020/06/01 893 898 885 892 193,200
2020/05/29 903 930 898 908 301,900
2020/05/28 905 937 904 926 394,000
2020/05/27 870 893 868 891 290,100
2020/05/26 840 859 834 855 184,600
2020/05/25 835 840 831 836 99,000
2020/05/22 837 838 822 829 195,000
2020/05/21 834 842 829 840 140,600
2020/05/20 822 836 816 834 306,300
2020/05/19 837 842 812 822 305,700
2020/05/18 807 818 802 815 284,500
2020/05/15 819 824 803 822 239,800
2020/05/14 810 818 796 796 282,700
2020/05/13 833 839 820 825 383,500
2020/05/12 875 876 859 863 151,600
2020/05/11 875 881 864 873 137,700
2020/05/08 852 866 844 866 206,700
2020/05/07 861 861 836 843 352,600
2020/05/01 867 877 859 867 149,600
2020/04/30 898 906 878 878 266,000
2020/04/28 890 890 867 871 171,200
2020/04/27 859 877 851 875 172,100
2020/04/24 858 868 848 859 139,900
2020/04/23 839 858 839 855 153,900
2020/04/22 827 853 827 841 153,800
2020/04/21 822 838 821 838 236,300
2020/04/20 835 854 833 842 195,400
2020/04/17 850 860 825 835 345,200
2020/04/16 805 823 803 820 403,000
2020/04/15 847 849 820 824 464,400
2020/04/14 854 857 837 852 310,100
2020/04/13 890 891 852 855 359,400
2020/04/10 867 907 862 902 325,300
2020/04/09 873 877 848 866 326,200
2020/04/08 879 896 864 872 569,700
2020/04/07 859 878 835 866 418,800
2020/04/06 813 853 792 844 292,100
2020/04/03 823 842 803 816 300,700
2020/04/02 873 880 815 827 456,200
2020/04/01 935 945 880 888 497,000
2020/03/31 999 1,022 960 968 444,800
2020/03/30 980 1,009 946 1,005 523,900
2020/03/27 1,010 1,053 1,002 1,053 650,500
2020/03/26 952 994 938 981 575,300
2020/03/25 973 980 946 966 510,900
2020/03/24 940 964 928 952 561,300
2020/03/23 861 931 859 923 995,400
2020/03/19 857 893 838 861 579,900
2020/03/18 818 867 800 827 576,200
2020/03/17 715 819 707 810 852,000
2020/03/16 724 764 712 735 412,400
2020/03/13 697 739 697 720 904,900
2020/03/12 797 797 763 772 626,400
2020/03/11 829 841 816 817 491,700
2020/03/10 792 832 772 827 466,200
2020/03/09 833 841 802 807 522,300
2020/03/06 877 878 853 860 477,900
2020/03/05 898 901 885 892 283,100
2020/03/04 895 903 882 893 408,500
2020/03/03 932 934 910 910 331,100
2020/03/02 896 924 889 918 418,900
2020/02/28 920 920 904 917 593,500
2020/02/27 956 956 943 943 448,000
2020/02/26 951 969 948 966 500,400
2020/02/25 970 986 965 971 456,900
2020/02/21 1,009 1,022 1,009 1,013 177,400
2020/02/20 1,013 1,022 1,006 1,008 181,900
2020/02/19 1,021 1,024 1,009 1,013 227,400
2020/02/18 1,042 1,042 1,024 1,024 224,100
2020/02/17 1,043 1,047 1,034 1,043 166,300
2020/02/14 1,050 1,057 1,040 1,057 198,000
2020/02/13 1,051 1,054 1,038 1,050 152,600
2020/02/12 1,067 1,070 1,050 1,057 161,300
2020/02/10 1,060 1,068 1,055 1,064 143,900
2020/02/07 1,105 1,105 1,068 1,073 164,600
2020/02/06 1,100 1,112 1,100 1,100 276,900
2020/02/05 1,083 1,092 1,075 1,084 241,000
2020/02/04 1,062 1,074 1,051 1,073 226,300
2020/02/03 1,039 1,070 1,039 1,062 297,200
2020/01/31 1,073 1,075 1,061 1,062 166,400
2020/01/30 1,050 1,059 1,047 1,059 193,900
2020/01/29 1,048 1,062 1,044 1,062 197,400
2020/01/28 1,049 1,049 1,034 1,043 259,200
2020/01/27 1,056 1,066 1,052 1,056 272,900
2020/01/24 1,092 1,092 1,081 1,085 167,300
2020/01/23 1,099 1,099 1,089 1,094 218,000
2020/01/22 1,094 1,116 1,092 1,106 184,200
2020/01/21 1,105 1,108 1,092 1,100 242,900
2020/01/20 1,104 1,114 1,104 1,105 169,100
2020/01/17 1,104 1,116 1,098 1,104 254,900
2020/01/16 1,093 1,103 1,089 1,100 169,100
2020/01/15 1,097 1,107 1,096 1,103 176,400
2020/01/14 1,119 1,121 1,097 1,100 334,400
2020/01/10 1,131 1,136 1,129 1,129 102,000
2020/01/09 1,138 1,148 1,130 1,134 140,600
2020/01/08 1,120 1,132 1,110 1,120 232,300
2020/01/07 1,130 1,149 1,127 1,143 276,500
2020/01/06 1,117 1,124 1,108 1,119 300,400

このページの先頭へ