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
2022/12/30 979 985 968 977 287,800
2022/12/29 974 978 955 972 371,200
2022/12/28 976 987 965 984 304,500
2022/12/27 965 980 959 979 302,200
2022/12/26 960 965 950 951 327,800
2022/12/23 930 955 930 955 404,100
2022/12/22 916 928 910 925 398,700
2022/12/21 928 959 904 906 701,500
2022/12/20 887 934 886 914 764,800
2022/12/19 863 884 863 880 277,200
2022/12/16 867 872 860 865 676,400
2022/12/15 861 872 861 868 202,300
2022/12/14 871 871 862 864 177,100
2022/12/13 873 876 868 872 249,600
2022/12/12 867 877 863 868 190,000
2022/12/09 867 877 867 871 200,900
2022/12/08 880 880 856 874 300,600
2022/12/07 867 891 865 880 260,500
2022/12/06 863 874 861 870 208,300
2022/12/05 874 875 857 867 347,500
2022/12/02 897 897 869 881 391,300
2022/12/01 929 931 901 906 308,600
2022/11/30 938 941 928 929 291,500
2022/11/29 934 945 925 935 271,800
2022/11/28 971 977 932 943 548,600
2022/11/25 919 945 910 945 416,500
2022/11/24 900 928 898 923 379,300
2022/11/22 886 899 884 897 305,200
2022/11/21 870 878 869 878 240,500
2022/11/18 870 877 859 863 267,200
2022/11/17 848 865 848 865 228,800
2022/11/16 857 858 850 856 207,900
2022/11/15 856 868 855 861 122,800
2022/11/14 863 868 853 860 286,300
2022/11/11 886 886 866 879 356,500
2022/11/10 880 881 871 875 224,600
2022/11/09 875 883 874 878 82,700
2022/11/08 872 877 863 875 182,200
2022/11/07 878 880 870 870 148,900
2022/11/04 873 884 870 871 215,800
2022/11/02 875 884 874 880 260,000
2022/11/01 891 895 876 879 181,000
2022/10/31 891 900 887 893 271,800
2022/10/28 878 897 876 879 395,700
2022/10/27 915 920 882 882 330,100
2022/10/26 915 923 911 918 265,200
2022/10/25 910 918 903 906 250,700
2022/10/24 902 914 899 905 296,200
2022/10/21 886 900 885 893 228,200
2022/10/20 887 896 887 892 182,600
2022/10/19 883 894 883 894 167,900
2022/10/18 880 886 875 882 212,000
2022/10/17 881 896 873 874 223,000
2022/10/14 865 888 863 883 391,100
2022/10/13 848 851 844 844 176,100
2022/10/12 855 856 848 853 130,700
2022/10/11 855 862 850 853 243,200
2022/10/07 860 869 857 864 134,000
2022/10/06 870 878 866 872 233,000
2022/10/05 871 882 857 859 314,400
2022/10/04 848 868 847 864 304,800
2022/10/03 845 851 823 833 316,800
2022/09/30 857 867 846 854 220,900
2022/09/29 849 863 843 862 265,400
2022/09/28 827 839 824 839 265,800
2022/09/27 839 843 832 834 232,500
2022/09/26 840 843 823 830 303,700
2022/09/22 865 869 850 853 250,100
2022/09/21 867 880 866 873 221,300
2022/09/20 876 885 872 877 371,300
2022/09/16 847 858 847 857 424,100
2022/09/15 840 848 838 845 179,700
2022/09/14 835 842 830 837 202,400
2022/09/13 842 850 838 849 168,600
2022/09/12 841 844 837 844 133,500
2022/09/09 836 839 827 839 331,500
2022/09/08 818 828 818 827 373,100
2022/09/07 812 816 803 807 219,400
2022/09/06 822 822 812 815 147,700
2022/09/05 826 832 817 817 225,600
2022/09/02 831 834 820 832 304,900
2022/09/01 823 833 822 828 231,200
2022/08/31 833 837 826 828 294,200
2022/08/30 843 846 837 838 92,400
2022/08/29 833 840 833 838 193,100
2022/08/26 847 851 844 846 179,100
2022/08/25 836 843 836 840 94,400
2022/08/24 833 840 833 836 110,400
2022/08/23 844 844 833 833 152,800
2022/08/22 836 846 836 844 135,800
2022/08/19 844 845 836 841 143,200
2022/08/18 843 849 836 840 145,700
2022/08/17 840 846 834 844 224,800
2022/08/16 829 830 827 827 88,800
2022/08/15 838 838 827 828 115,200
2022/08/12 831 846 831 838 243,500
2022/08/10 827 829 820 828 88,300
2022/08/09 828 828 819 821 169,200
2022/08/08 826 835 826 828 138,100
2022/08/05 820 830 820 825 148,500
2022/08/04 828 828 817 824 223,900
2022/08/03 830 831 826 829 141,600
2022/08/02 854 857 831 833 382,700
2022/08/01 868 871 851 868 295,500
2022/07/29 854 864 850 857 223,800
2022/07/28 863 866 852 862 291,400
2022/07/27 860 865 855 859 202,000
2022/07/26 857 866 856 859 248,100
2022/07/25 842 852 841 850 137,400
2022/07/22 841 849 840 843 160,700
2022/07/21 834 850 834 847 225,900
2022/07/20 837 839 830 839 257,400
2022/07/19 823 826 816 822 193,200
2022/07/15 825 827 815 815 290,900
2022/07/14 833 836 826 830 200,000
2022/07/13 840 845 837 839 158,900
2022/07/12 840 844 831 836 225,300
2022/07/11 836 851 831 851 279,700
2022/07/08 829 838 824 828 332,900
2022/07/07 825 831 816 825 335,300
2022/07/06 830 840 818 819 371,900
2022/07/05 841 841 829 838 304,500
2022/07/04 838 841 833 839 236,800
2022/07/01 833 840 822 827 434,600
2022/06/30 831 838 828 838 248,000
2022/06/29 836 844 829 835 371,800
2022/06/28 841 842 830 839 353,300
2022/06/27 849 849 824 831 154,100
2022/06/24 818 834 818 829 222,300
2022/06/23 833 840 827 827 172,200
2022/06/22 841 841 832 833 149,900
2022/06/21 823 837 820 832 326,700
2022/06/20 816 824 803 808 284,200
2022/06/17 810 824 805 806 596,900
2022/06/16 822 835 817 825 245,700
2022/06/15 833 835 817 817 241,700
2022/06/14 820 828 816 821 197,900
2022/06/13 808 829 808 825 184,500
2022/06/10 825 831 820 822 270,500
2022/06/09 830 844 828 835 254,800
2022/06/08 840 848 835 835 216,500
2022/06/07 838 846 831 834 263,700
2022/06/06 818 830 817 825 202,900
2022/06/03 823 829 821 825 199,300
2022/06/02 822 832 819 825 332,600
2022/06/01 798 826 798 823 705,600
2022/05/31 795 802 783 783 427,700
2022/05/30 786 806 785 797 452,100
2022/05/27 794 794 788 788 284,100
2022/05/26 783 796 783 785 259,100
2022/05/25 786 790 784 784 273,400
2022/05/24 799 802 782 783 305,400
2022/05/23 790 803 790 796 230,800
2022/05/20 794 799 786 793 313,000
2022/05/19 782 797 781 793 390,800
2022/05/18 803 808 790 805 449,500
2022/05/17 797 799 787 790 499,100
2022/05/16 818 820 802 802 469,300
2022/05/13 793 829 782 821 783,400
2022/05/12 860 861 793 796 1,306,600
2022/05/11 880 880 862 867 251,700
2022/05/10 890 893 872 888 203,300
2022/05/09 898 898 882 885 210,100
2022/05/06 892 900 884 900 316,300
2022/05/02 880 888 870 885 215,000
2022/04/28 835 880 834 880 385,800
2022/04/27 835 846 832 835 716,200
2022/04/26 859 865 849 850 212,700
2022/04/25 867 870 860 863 173,000
2022/04/22 884 887 873 880 249,900
2022/04/21 895 903 887 894 254,800
2022/04/20 879 888 872 885 381,700
2022/04/19 869 873 859 871 221,800
2022/04/18 849 859 843 855 196,200
2022/04/15 864 868 854 857 194,300
2022/04/14 853 869 853 865 234,500
2022/04/13 864 864 850 863 193,900
2022/04/12 864 872 859 866 246,700
2022/04/11 847 866 847 864 299,300
2022/04/08 864 864 846 848 371,400
2022/04/07 879 879 864 875 286,300
2022/04/06 883 894 883 887 228,500
2022/04/05 905 910 883 884 371,500
2022/04/04 895 908 888 906 299,500
2022/04/01 897 912 891 909 379,700
2022/03/31 903 914 893 893 440,000
2022/03/30 930 933 907 918 431,000
2022/03/29 960 972 954 963 442,700
2022/03/28 972 977 957 973 282,600
2022/03/25 962 973 955 963 368,000
2022/03/24 975 979 956 960 617,200
2022/03/23 984 995 983 990 509,900
2022/03/22 973 982 970 979 593,400
2022/03/18 974 983 964 966 868,600
2022/03/17 987 999 979 979 707,800
2022/03/16 978 986 974 978 493,200
2022/03/15 965 983 963 978 474,800
2022/03/14 961 970 952 955 343,700
2022/03/11 942 964 942 951 596,900
2022/03/10 918 954 918 948 596,000
2022/03/09 893 915 891 905 346,400
2022/03/08 901 907 889 893 399,700
2022/03/07 911 921 904 916 366,800
2022/03/04 927 936 919 919 400,900
2022/03/03 931 941 923 932 458,900
2022/03/02 917 920 903 903 537,400
2022/03/01 942 945 931 932 416,800
2022/02/28 915 942 913 941 557,900
2022/02/25 933 937 903 910 532,400
2022/02/24 948 950 927 939 698,600
2022/02/22 956 959 945 948 580,500
2022/02/21 969 980 967 967 362,300
2022/02/18 985 988 974 977 464,900
2022/02/17 995 998 983 987 364,600
2022/02/16 979 1,000 979 995 464,800
2022/02/15 992 1,004 967 970 572,000
2022/02/14 980 996 979 990 393,000
2022/02/10 984 987 972 986 457,900
2022/02/09 975 992 972 983 581,400
2022/02/08 968 973 958 965 587,500
2022/02/07 949 967 944 962 594,700
2022/02/04 929 954 927 949 552,400
2022/02/03 921 939 920 929 506,700
2022/02/02 884 924 881 921 516,300
2022/02/01 870 908 870 884 484,100
2022/01/31 888 905 881 900 434,300
2022/01/28 893 905 890 901 285,900
2022/01/27 895 901 878 887 517,000
2022/01/26 907 907 892 892 293,300
2022/01/25 897 899 883 895 530,600
2022/01/24 894 903 885 900 354,100
2022/01/21 890 897 875 895 366,400
2022/01/20 908 918 891 893 391,700
2022/01/19 912 925 909 912 413,600
2022/01/18 944 949 921 927 409,300
2022/01/17 943 946 932 938 197,300
2022/01/14 946 955 937 939 327,200
2022/01/13 948 959 943 955 447,800
2022/01/12 966 970 945 948 627,500
2022/01/11 957 968 940 968 770,200
2022/01/07 928 947 922 945 660,300
2022/01/06 915 925 911 916 382,500
2022/01/05 929 929 907 919 684,100
2022/01/04 924 925 895 914 771,000

このページの先頭へ