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
2021/12/30 923 928 911 914 695,600
2021/12/29 897 923 897 923 582,600
2021/12/28 865 897 860 896 682,800
2021/12/27 837 866 835 864 977,200
2021/12/24 808 811 804 805 144,500
2021/12/23 811 813 808 810 152,800
2021/12/22 813 814 801 803 202,400
2021/12/21 804 813 798 803 332,700
2021/12/20 817 819 791 794 346,200
2021/12/17 817 827 814 825 467,600
2021/12/16 806 816 802 815 560,700
2021/12/15 802 806 800 802 203,100
2021/12/14 795 803 793 796 209,800
2021/12/13 812 812 800 800 149,800
2021/12/10 812 812 803 806 204,300
2021/12/09 803 811 802 805 169,300
2021/12/08 807 811 799 808 280,400
2021/12/07 793 803 787 803 416,700
2021/12/06 798 800 781 782 200,900
2021/12/03 776 786 776 786 391,100
2021/12/02 772 783 771 775 377,300
2021/12/01 764 787 763 780 357,300
2021/11/30 784 794 770 770 466,600
2021/11/29 784 789 775 778 490,400
2021/11/26 804 804 796 797 318,100
2021/11/25 805 816 805 809 109,000
2021/11/24 820 824 806 809 210,800
2021/11/22 805 812 803 807 242,000
2021/11/19 815 816 806 815 212,400
2021/11/18 808 816 807 811 200,400
2021/11/17 817 818 809 809 289,800
2021/11/16 840 842 822 822 239,700
2021/11/15 836 842 831 831 200,400
2021/11/12 823 833 820 830 217,900
2021/11/11 840 843 818 818 506,800
2021/11/10 838 849 838 848 262,200
2021/11/09 845 851 838 839 232,500
2021/11/08 850 851 834 838 199,700
2021/11/05 830 846 830 842 283,900
2021/11/04 841 845 835 845 428,500
2021/11/02 835 836 823 835 333,500
2021/11/01 828 841 825 841 346,700
2021/10/29 815 819 802 816 302,300
2021/10/28 832 832 815 815 1,284,000
2021/10/27 835 838 829 838 380,700
2021/10/26 838 849 834 843 272,100
2021/10/25 851 854 837 841 226,600
2021/10/22 839 856 839 848 207,000
2021/10/21 857 860 849 849 220,100
2021/10/20 844 871 844 850 339,900
2021/10/19 843 845 835 836 183,000
2021/10/18 841 845 836 845 213,400
2021/10/15 833 837 825 835 273,200
2021/10/14 833 833 821 831 311,600
2021/10/13 853 853 838 841 253,100
2021/10/12 863 864 854 858 255,700
2021/10/11 872 877 864 868 215,200
2021/10/08 868 875 860 865 317,400
2021/10/07 865 866 850 859 257,000
2021/10/06 844 867 840 862 421,900
2021/10/05 845 857 829 838 454,000
2021/10/04 856 858 844 850 225,800
2021/10/01 851 855 841 845 354,500
2021/09/30 864 874 856 857 350,600
2021/09/29 855 860 844 860 450,500
2021/09/28 877 881 864 872 387,600
2021/09/27 863 874 858 862 252,900
2021/09/24 848 862 842 861 593,800
2021/09/22 836 838 820 820 341,300
2021/09/21 844 853 838 839 488,600
2021/09/17 878 881 867 874 437,200
2021/09/16 879 882 871 878 315,000
2021/09/15 884 885 865 872 419,600
2021/09/14 887 895 879 895 406,900
2021/09/13 875 886 866 886 325,700
2021/09/10 864 877 860 877 423,700
2021/09/09 871 873 860 864 236,500
2021/09/08 870 879 868 875 275,600
2021/09/07 873 873 858 868 265,000
2021/09/06 874 877 861 865 262,400
2021/09/03 857 873 852 870 369,200
2021/09/02 854 860 849 860 282,200
2021/09/01 844 859 842 856 334,100
2021/08/31 840 851 831 844 391,700
2021/08/30 836 851 835 851 344,100
2021/08/27 823 832 822 832 149,600
2021/08/26 820 825 816 824 159,900
2021/08/25 826 833 820 820 183,100
2021/08/24 825 832 822 829 201,200
2021/08/23 833 838 825 825 188,400
2021/08/20 821 833 821 826 379,100
2021/08/19 810 823 810 817 258,800
2021/08/18 803 827 803 818 263,000
2021/08/17 805 807 801 804 205,000
2021/08/16 807 808 796 801 242,300
2021/08/13 803 820 803 815 233,200
2021/08/12 809 816 806 810 317,500
2021/08/11 801 808 798 802 296,200
2021/08/10 792 801 790 793 279,200
2021/08/06 792 799 791 792 169,000
2021/08/05 790 799 789 796 137,100
2021/08/04 801 803 793 793 188,700
2021/08/03 806 809 799 799 184,900
2021/08/02 800 817 794 813 284,000
2021/07/30 790 796 788 791 237,800
2021/07/29 801 805 791 794 250,000
2021/07/28 798 802 795 801 199,300
2021/07/27 802 806 795 802 268,800
2021/07/26 804 807 794 795 162,000
2021/07/21 797 806 791 791 233,200
2021/07/20 780 788 779 786 336,800
2021/07/19 796 797 785 793 261,100
2021/07/16 816 818 807 807 174,100
2021/07/15 823 828 810 813 290,200
2021/07/14 820 826 818 822 245,500
2021/07/13 819 829 817 829 244,300
2021/07/12 815 816 806 806 279,800
2021/07/09 777 790 776 788 463,100
2021/07/08 797 802 790 790 347,900
2021/07/07 799 804 793 797 310,600
2021/07/06 813 814 809 809 147,300
2021/07/05 815 819 809 810 148,400
2021/07/02 814 823 814 822 216,800
2021/07/01 818 820 809 812 219,900
2021/06/30 824 830 811 811 268,200
2021/06/29 830 831 822 829 251,200
2021/06/28 840 841 830 837 180,300
2021/06/25 829 830 824 828 142,200
2021/06/24 823 830 818 821 123,400
2021/06/23 839 839 822 825 192,100
2021/06/22 830 840 825 839 257,100
2021/06/21 828 829 810 815 410,300
2021/06/18 841 843 830 835 398,300
2021/06/17 854 859 838 841 256,400
2021/06/16 840 855 840 845 234,000
2021/06/15 841 846 839 843 157,100
2021/06/14 859 859 840 840 206,700
2021/06/11 848 858 844 849 436,300
2021/06/10 849 857 846 854 305,100
2021/06/09 869 877 854 854 208,600
2021/06/08 857 870 857 869 189,700
2021/06/07 879 879 855 860 342,000
2021/06/04 881 885 871 874 103,300
2021/06/03 867 883 866 880 194,300
2021/06/02 876 882 866 872 347,400
2021/06/01 877 883 866 879 235,800
2021/05/31 898 898 874 875 293,400
2021/05/28 877 905 876 903 469,800
2021/05/27 897 902 861 861 653,700
2021/05/26 905 909 897 897 260,700
2021/05/25 916 924 910 914 174,200
2021/05/24 915 928 915 920 161,100
2021/05/21 909 917 906 912 296,200
2021/05/20 905 915 905 908 206,500
2021/05/19 908 917 903 903 325,400
2021/05/18 931 938 918 920 234,800
2021/05/17 928 935 910 923 275,200
2021/05/14 928 932 914 924 355,600
2021/05/13 933 945 915 918 326,300
2021/05/12 937 944 926 933 277,600
2021/05/11 979 987 946 950 330,600
2021/05/10 966 987 963 981 261,600
2021/05/07 952 976 952 966 368,200
2021/05/06 940 959 936 939 421,300
2021/04/30 914 925 914 919 374,600
2021/04/28 928 931 913 915 235,500
2021/04/27 919 931 916 920 226,900
2021/04/26 928 936 923 927 305,700
2021/04/23 928 939 924 927 218,400
2021/04/22 944 944 927 933 251,300
2021/04/21 933 937 922 929 360,500
2021/04/20 960 962 946 955 315,500
2021/04/19 977 984 970 970 205,300
2021/04/16 974 982 966 975 146,000
2021/04/15 980 989 973 979 155,600
2021/04/14 973 975 961 970 258,200
2021/04/13 979 995 975 975 205,900
2021/04/12 987 997 975 979 264,700
2021/04/09 973 988 967 979 387,500
2021/04/08 1,013 1,015 970 973 556,300
2021/04/07 1,020 1,028 1,014 1,024 302,400
2021/04/06 1,036 1,039 1,013 1,019 291,700
2021/04/05 1,041 1,057 1,038 1,047 256,000
2021/04/02 1,030 1,044 1,017 1,031 461,800
2021/04/01 1,028 1,039 1,013 1,022 340,600
2021/03/31 1,051 1,053 1,029 1,029 268,600
2021/03/30 1,054 1,071 1,035 1,065 367,800
2021/03/29 1,118 1,124 1,089 1,104 556,700
2021/03/26 1,110 1,118 1,097 1,105 371,100
2021/03/25 1,090 1,100 1,075 1,086 330,200
2021/03/24 1,089 1,093 1,058 1,063 574,200
2021/03/23 1,158 1,161 1,104 1,104 554,800
2021/03/22 1,126 1,176 1,124 1,169 706,200
2021/03/19 1,094 1,144 1,089 1,143 2,672,200
2021/03/18 1,055 1,085 1,053 1,081 666,700
2021/03/17 1,047 1,068 1,045 1,062 428,100
2021/03/16 1,043 1,069 1,040 1,060 474,000
2021/03/15 1,045 1,064 1,039 1,063 641,700
2021/03/12 1,026 1,040 1,012 1,040 629,800
2021/03/11 1,025 1,050 1,020 1,040 461,400
2021/03/10 1,017 1,034 995 1,025 565,200
2021/03/09 1,020 1,037 1,018 1,037 689,800
2021/03/08 1,020 1,022 1,002 1,009 425,500
2021/03/05 1,005 1,011 987 1,001 379,500
2021/03/04 1,001 1,009 982 991 426,200
2021/03/03 1,006 1,010 991 997 385,900
2021/03/02 991 1,003 971 1,002 383,200
2021/03/01 960 994 957 994 282,200
2021/02/26 985 994 962 962 403,600
2021/02/25 1,019 1,022 999 1,001 314,100
2021/02/24 991 1,008 981 1,001 429,000
2021/02/22 982 992 971 976 232,900
2021/02/19 967 980 962 967 337,600
2021/02/18 1,015 1,015 970 971 487,000
2021/02/17 1,006 1,021 1,004 1,012 220,300
2021/02/16 994 1,029 988 1,005 305,600
2021/02/15 990 997 984 988 188,100
2021/02/12 967 981 967 978 233,500
2021/02/10 968 975 959 959 203,600
2021/02/09 980 984 965 968 246,700
2021/02/08 961 983 960 980 349,500
2021/02/05 939 962 939 952 349,900
2021/02/04 935 943 935 939 228,900
2021/02/03 946 952 929 933 284,800
2021/02/02 942 949 932 936 264,600
2021/02/01 928 947 928 939 257,600
2021/01/29 933 939 925 925 282,800
2021/01/28 930 939 927 933 333,200
2021/01/27 945 947 937 940 170,700
2021/01/26 950 952 942 943 99,400
2021/01/25 944 953 939 951 216,000
2021/01/22 934 944 929 937 233,000
2021/01/21 944 963 940 940 328,500
2021/01/20 960 965 943 959 342,100
2021/01/19 981 984 961 961 225,000
2021/01/18 965 979 961 976 140,900
2021/01/15 1,004 1,009 972 972 241,500
2021/01/14 990 1,001 988 990 148,100
2021/01/13 998 1,013 991 997 196,900
2021/01/12 997 1,016 995 1,005 140,700
2021/01/08 990 1,011 985 997 254,500
2021/01/07 982 1,007 975 997 362,700
2021/01/06 937 965 935 954 316,000
2021/01/05 948 964 935 935 370,300
2021/01/04 981 981 940 950 280,300

このページの先頭へ